[표] 코스피 지수선물·옵션 시세표(21일)-2

[표] 코스피 지수선물·옵션 시세표(21일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202106 ( 10)│80200.00 │80000.00│200.00 │1657290 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202106 ( 10)│307000.00 │309000.0│3000.00 │34455 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│365000.00 │359000.0│-5000.00│40164 │
│6 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202106 ( 10)│32150.00 │31150.00│-850.00 │85016 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202106 ( 10)│23850.00 │23700.00│-100.00 │69469 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202106 ( 10)│226500.00 │228500.0│4000.00 │97212 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202106 ( 10)│44750.00 │44550.00│-50.00 │12781 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202106 ( 10)│41050.00 │40300.00│-600.00 │77722 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202106 ( 10)│80600.00 │82700.00│2500.00 │250070 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202106 ( 10)│278000.00 │280000.0│2000.00 │27100 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202106 ( 10)│644000.00 │643000.0│7000.00 │17109 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202106 ( 10)│169500.00 │168000.0│1500.00 │37397 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202106 ( 10)│150500.00 │149000.0│500.00 │31597 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202106 ( 10)│31800.00 │31750.00│450.00 │4396│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202106 ( 10)│54600.00 │53300.00│-900.00 │78977 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202106 ( 10)│46950.00 │46150.00│-550.00 │6661│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202106 ( 10)│83000.00 │82800.00│-100.00 │11164 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202106 ( 10)│147500.00 │143500.0│-3000.00│11882 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202106 ( 10)│46000.00 │44900.00│-1150.00│114166 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202106 ( 10)│282000.00 │280500.0│2500.00 │64537 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202106 ( 10)│108500.00 │104000.0│-4500.00│3138│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202106 ( 10)│22750.00 │22800.00│300.00 │240723 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202106 ( 10)│57700.00 │56500.00│-1400.00│55826 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202106 ( 10)│907000.00 │895000.0│-2000.00│13601 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202106 ( 10)│10100.00 │10000.00│0.00│52436 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202106 ( 10)│10600.00 │10400.00│0.00│5771│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202106 ( 10)│124000.00 │123000.0│1000.00 │276661 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202106 ( 10)│44500.00 │43800.00│-650.00 │20391 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202106 ( 10)│153500.00 │151500.0│-2000.00│1316│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202106 ( 10)│49700.00 │49150.00│200.00 │3045│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202106 ( 10)│354000.00 │359500.0│8500.00 │34091 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202106 ( 10)│30000.00 │29600.00│-300.00 │46569 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202106 ( 10)│14900.00 │14650.00│-150.00 │70031 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202106 ( 10)│95700.00 │94300.00│-2400.00│45882 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202106 ( 10)│468000.00 │458500.0│-9500.00│877 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202106 ( 10)│10950.00 │10450.00│-350.00 │28234 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202106 ( 10)│28650.00 │28050.00│-550.00 │4583│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202106 ( 10)│21800.00 │21300.00│-450.00 │4792│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202106 ( 10)│13600.00 │13700.00│200.00 │57896 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202106 ( 10)│113000.00 │112000.0│0.00│1107│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202106 ( 10)│291500.00 │284000.0│-4500.00│9252│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202106 ( 10)│84900.00 │83800.00│-1200.00│11803 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202106 ( 10)│5940.00 │5880.00 │-30.00 │38744 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202106 ( 10)│32300.00 │32400.00│100.00 │3252│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202106 ( 10)│42900.00 │42550.00│-350.00 │5439│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202106 ( 10)│830000.00 │851000.0│31000.00│8555│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202106 ( 10)│36500.00 │36150.00│-350.00 │2712│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202106 ( 10)│103500.00 │103500.0│500.00 │6069│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202106 ( 10)│32000.00 │31650.00│-200.00 │4554│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202106 ( 10)│53700.00 │52600.00│-700.00 │28351 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202106 ( 10)│77000.00 │81700.00│4900.00 │18157 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202106 ( 10)│93300.00 │90900.00│-2500.00│64810 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202106 ( 10)│26050.00 │25650.00│-400.00 │6532│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202106 ( 10)│8010.00 │7720.00 │-240.00 │14861 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202106 ( 10)│9300.00 │9050.00 │-350.00 │8353│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202106 ( 10)│17700.00 │17100.00│-600.00 │6231│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202106 ( 10)│34200.00 │33250.00│-950.00 │1574│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202106 ( 10)│193000.00 │193500.0│2500.00 │8490│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202106 ( 10)│13600.00 │13250.00│-300.00 │12368 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202106 ( 10)│125500.00 │127000.0│4500.00 │10568 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202106 ( 10)│273000.00 │270000.0│0.00│4070│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202106 ( 10)│5610.00 │5530.00 │-80.00 │6808│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202106 ( 10)│234000.00 │222500.0│-12000.0│13022 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202106 ( 10)│8050.00 │7910.00 │-110.00 │5929│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202106 ( 10)│182000.00 │181000.0│-500.00 │2081│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202106 ( 10)│288500.00 │283500.0│-5000.00│8459│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202106 ( 10)│23900.00 │23800.00│-50.00 │5436│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202106 ( 10)│140000.00 │137500.0│-2000.00│13757 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202106 ( 10)│31000.00 │30700.00│-50.00 │7680│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202106 ( 10)│3930.00 │3730.00 │-180.00 │18770 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202106 ( 10)│46100.00 │45600.00│-150.00 │81832 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202106 ( 10)│190500.00 │187500.0│-2500.00│5049│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202106 ( 10)│89900.00 │88100.00│-1200.00│12090 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202106 ( 10)│24100.00 │23700.00│-450.00 │3254│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202106 ( 10)│115500.00 │117000.0│3000.00 │89036 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202106 ( 10)│19250.00 │18350.00│-900.00 │19227 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202106 ( 10)│21100.00 │20300.00│-650.00 │8268│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202106 ( 10)│32200.00 │32000.00│50.00 │1490│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202106 ( 19)│75500.00 │71800.00│-3200.00│5433│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202106 ( 10)│7700.00 │7670.00 │100.00 │21222 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202106 ( 10)│271500.00 │268500.0│-1500.00│17657 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202106 ( 10)│48350.00 │48150.00│-200.00 │5061│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202106 ( 10)│1523000.00│1508000.│-10000.0│360 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202106 ( 10)│75600.00 │73400.00│-2500.00│3343│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202106 ( 10)│207000.00 │206500.0│-500.00 │4615│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202106 ( 10)│70700.00 │69900.00│-2100.00│1563│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202106 ( 10)│81500.00 │80200.00│-1400.00│14072 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202106 ( 10)│352500.00 │345500.0│-7500.00│613 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202106 ( 10)│16250.00 │16300.00│-100.00 │7720│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202106 ( 10)│6840.00 │6890.00 │80.00 │1342│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202106 ( 10)│51000.00 │50000.00│-1000.00│1111│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202106 ( 10)│445500.00 │441500.0│-3000.00│706 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202106 ( 10)│109000.00 │108000.0│-500.00 │71 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202106 ( 10)│336000.00 │335000.0│-500.00 │969 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202106 ( 10)│36700.00 │35700.00│-650.00 │4744│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202106 ( 10)│79000.00 │79900.00│900.00 │705 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202106 ( 10)│64400.00 │64500.00│1000.00 │660 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202106 ( 10)│42350.00 │40600.00│-1750.00│31571 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202106 ( 10)│90700.00 │88600.00│-1700.00│1897│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202106 ( 10)│30550.00 │29550.00│-850.00 │6947│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202106 ( 10)│287000.00 │285500.0│500.00 │189 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202106 ( 10)│39650.00 │39400.00│-150.00 │1060│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202106 ( 10)│63000.00 │62200.00│-500.00 │25907 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202106 ( 10)│312000.00 │302500.0│-9500.00│3909│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202106 ( 10)│57300.00 │56000.00│-1200.00│986 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202106 ( 10)│48750.00 │46300.00│-2550.00│4884│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202106 ( 10)│4290.00 │4290.00 │30.00 │20541 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202106 ( 10)│279000.00 │273500.0│-3500.00│737 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202106 ( 10)│118500.00 │114500.0│-5000.00│1008│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202106 ( 10)│100500.00 │98100.00│-2400.00│1778│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202106 ( 10)│28300.00 │27700.00│-400.00 │1440│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202106 ( 10)│76800.00 │75700.00│-1100.00│2226│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202106 ( 10)│173700.00 │173300.0│-400.00 │313 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202106 ( 10)│134900.00 │133600.0│-400.00 │1036│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202106 ( 10)│332000.00 │331500.0│1900.00 │379 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202106 ( 10)│153900.00 │152000.0│-1400.00│760 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202106 ( 10)│44000.00 │43250.00│-450.00 │3760│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202106 ( 10)│49000.00 │48600.00│-200.00 │4052│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202106 ( 10)│52000.00 │51000.00│-800.00 │11907 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202106 ( 10)│25800.00 │24300.00│-1200.00│23313 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202106 ( 10)│51300.00 │51700.00│900.00 │4894│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202106 ( 10)│28550.00 │28050.00│-450.00 │1275│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202106 ( 10)│67600.00 │67500.00│100.00 │411 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202106 ( 10)│10350.00 │10250.00│50.00 │960 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202106 ( 10)│39000.00 │39800.00│800.00 │26125 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202106 ( 10)│137500.00 │135000.0│-1000.00│4286│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202106 ( 10)│116800.00 │115200.0│-1500.00│14006 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202106 ( 10)│149500.00 │147000.0│500.00 │7041│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202106 ( 10)│6330.00 │6250.00 │-80.00 │7344│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202106 ( 10)│45800.00 │45350.00│350.00 │228 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202106 ( 10)│11150.00 │10950.00│-200.00 │9432│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202106 ( 10)│28500.00 │28000.00│-350.00 │2366│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202106 ( 10)│66900.00 │67100.00│500.00 │5723│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202106 ( 10)│22000.00 │21850.00│150.00 │2354│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202106 ( 10)│38350.00 │37150.00│-1200.00│4588│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202106 ( 10)│7800.00 │7660.00 │-130.00 │5241│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202106 ( 10)│6950.00 │6690.00 │-250.00 │40178 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202106 ( 10)│132500.00 │130500.0│-1000.00│1410│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202106 ( 10)│52600.00 │54300.00│1900.00 │9783│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202106 ( 10)│10000.00 │10050.00│50.00 │1677│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202106 ( 10)│37650.00 │37350.00│-200.00 │546 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202106 ( 10)│29550.00 │29200.00│-250.00 │532 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202106 ( 10)│38200.00 │37800.00│-100.00 │645 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202106 ( 10)│16200.00 │16150.00│-50.00 │4491│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202106 ( 10)│139500.00 │135000.0│-3500.00│990 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │9985.00 │9985.00 │40.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │43735.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │12555.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11825.00 │11825.00│-50.00 │5 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19495.00 │19430.00│55.00 │28 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>