[표] 코스피 지수선물·옵션 시세표(24일)-2

[표] 코스피 지수선물·옵션 시세표(24일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202106 ( 10)│80200.00 │79600.00│-400.00 │1055319 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202106 ( 10)│307000.00 │314000.0│5000.00 │30770 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│358000.00 │355500.0│-3500.00│44372 │
│6 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202106 ( 10)│31150.00 │32650.00│1500.00 │112526 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202106 ( 10)│23950.00 │25000.00│1300.00 │322231 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202106 ( 10)│228500.00 │229000.0│500.00 │76924 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202106 ( 10)│44700.00 │45100.00│550.00 │10972 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202106 ( 10)│40300.00 │40950.00│650.00 │96068 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202106 ( 10)│82000.00 │82300.00│-400.00 │138509 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202106 ( 10)│281500.00 │278000.0│-2000.00│17577 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202106 ( 10)│643000.00 │632000.0│-11000.0│17086 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202106 ( 10)│167500.00 │163000.0│-5000.00│29211 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202106 ( 10)│149000.00 │150000.0│1000.00 │23461 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202106 ( 10)│31950.00 │31550.00│-200.00 │3170│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202106 ( 10)│53100.00 │53000.00│-300.00 │48612 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202106 ( 10)│46250.00 │46100.00│-50.00 │3135│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202106 ( 10)│82500.00 │82400.00│-400.00 │8463│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202106 ( 10)│143000.00 │148000.0│4500.00 │11103 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202106 ( 10)│45000.00 │45250.00│350.00 │143922 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202106 ( 10)│281500.00 │271500.0│-9000.00│59517 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202106 ( 10)│104000.00 │108500.0│4500.00 │3997│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202106 ( 10)│22850.00 │22950.00│150.00 │126646 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202106 ( 10)│56500.00 │56900.00│400.00 │54330 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202106 ( 10)│893000.00 │890000.0│-5000.00│14954 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202106 ( 10)│10000.00 │10000.00│0.00│30073 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202106 ( 10)│10750.00 │10850.00│450.00 │28846 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202106 ( 10)│123000.00 │119500.0│-3500.00│200027 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202106 ( 10)│43500.00 │43550.00│-250.00 │33384 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202106 ( 10)│150500.00 │154000.0│2500.00 │2967│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202106 ( 10)│48500.00 │48200.00│-950.00 │4611│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202106 ( 10)│359000.00 │355500.0│-4000.00│27694 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202106 ( 10)│29600.00 │29650.00│50.00 │55199 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202106 ( 10)│14600.00 │15100.00│450.00 │130263 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202106 ( 10)│94100.00 │94300.00│0.00│26561 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202106 ( 10)│459500.00 │460500.0│2000.00 │413 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202106 ( 10)│10450.00 │10600.00│150.00 │9589│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202106 ( 10)│28000.00 │28600.00│550.00 │6595│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202106 ( 10)│21250.00 │21200.00│-100.00 │6890│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202106 ( 10)│14450.00 │14400.00│700.00 │158589 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202106 ( 10)│112000.00 │112500.0│500.00 │842 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202106 ( 10)│283500.00 │280000.0│-4000.00│7882│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202106 ( 10)│83800.00 │84100.00│300.00 │15346 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202106 ( 10)│5860.00 │5860.00 │-20.00 │80651 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202106 ( 10)│32200.00 │32150.00│-250.00 │284 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202106 ( 10)│44700.00 │43500.00│950.00 │28900 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202106 ( 10)│857000.00 │844000.0│-7000.00│4344│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202106 ( 10)│35900.00 │35750.00│-400.00 │3739│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202106 ( 10)│103000.00 │103500.0│0.00│12941 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202106 ( 10)│33150.00 │32650.00│1000.00 │47918 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202106 ( 10)│52600.00 │53000.00│400.00 │28232 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202106 ( 10)│81100.00 │78900.00│-2800.00│11990 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202106 ( 10)│90500.00 │91300.00│400.00 │51608 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202106 ( 10)│25600.00 │25600.00│-50.00 │4447│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202106 ( 10)│7750.00 │7860.00 │140.00 │13665 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202106 ( 10)│9000.00 │9210.00 │160.00 │5626│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202106 ( 10)│17050.00 │16950.00│-150.00 │4975│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202106 ( 10)│33250.00 │33150.00│-100.00 │856 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202106 ( 10)│193500.00 │191500.0│-2000.00│5621│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202106 ( 10)│13250.00 │13400.00│150.00 │15954 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202106 ( 10)│127000.00 │122000.0│-5000.00│6927│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202106 ( 10)│270000.00 │265000.0│-5000.00│4312│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202106 ( 10)│5530.00 │5480.00 │-50.00 │5122│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202106 ( 10)│224000.00 │223500.0│1000.00 │12088 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202106 ( 10)│7880.00 │8090.00 │180.00 │6240│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202106 ( 10)│181000.00 │178500.0│-2500.00│1919│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202106 ( 10)│283500.00 │283000.0│-500.00 │8970│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202106 ( 10)│23900.00 │24400.00│600.00 │5875│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202106 ( 10)│139000.00 │136500.0│-1000.00│12062 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202106 ( 10)│31550.00 │31750.00│1050.00 │23025 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202106 ( 10)│3740.00 │3860.00 │130.00 │31454 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202106 ( 10)│46000.00 │44600.00│-1000.00│76635 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202106 ( 10)│187500.00 │185000.0│-2500.00│2929│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202106 ( 10)│88500.00 │90400.00│2300.00 │9003│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202106 ( 10)│23650.00 │23950.00│250.00 │5804│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202106 ( 10)│117000.00 │116000.0│-1000.00│64797 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202106 ( 10)│18200.00 │18550.00│200.00 │8673│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202106 ( 10)│20200.00 │19800.00│-500.00 │4416│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202106 ( 10)│31700.00 │32050.00│50.00 │2093│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202106 ( 19)│70500.00 │70300.00│-1500.00│3059│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202106 ( 10)│7670.00 │7620.00 │-50.00 │8879│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202106 ( 10)│270000.00 │261500.0│-7000.00│18847 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202106 ( 10)│48050.00 │49150.00│1000.00 │3433│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202106 ( 10)│1513000.00│1505000.│-3000.00│354 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202106 ( 10)│72500.00 │73100.00│-300.00 │1927│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202106 ( 10)│205500.00 │207500.0│1000.00 │2424│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202106 ( 10)│67400.00 │65800.00│-4100.00│2929│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202106 ( 10)│79800.00 │80400.00│200.00 │9168│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202106 ( 10)│345500.00 │332000.0│-13500.0│843 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202106 ( 10)│16300.00 │16500.00│200.00 │8043│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202106 ( 10)│6740.00 │6740.00 │-150.00 │1540│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202106 ( 10)│50000.00 │50100.00│100.00 │967 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202106 ( 10)│438000.00 │450000.0│8500.00 │1020│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202106 ( 10)│107000.00 │106000.0│-2000.00│122 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202106 ( 10)│331000.00 │333500.0│-1500.00│1084│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202106 ( 10)│35950.00 │36050.00│350.00 │2327│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202106 ( 10)│79200.00 │79500.00│-400.00 │628 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202106 ( 10)│64400.00 │63800.00│-700.00 │1167│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202106 ( 10)│41400.00 │40900.00│300.00 │13497 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202106 ( 10)│87700.00 │89400.00│800.00 │3910│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202106 ( 10)│29050.00 │29100.00│-450.00 │6864│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202106 ( 10)│284500.00 │286500.0│1000.00 │247 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202106 ( 10)│42150.00 │43450.00│4050.00 │34604 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202106 ( 10)│62100.00 │61100.00│-1100.00│8317│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202106 ( 10)│300500.00 │302500.0│0.00│2971│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202106 ( 10)│55900.00 │55400.00│-600.00 │1152│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202106 ( 10)│45850.00 │46500.00│200.00 │1704│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202106 ( 10)│4290.00 │4480.00 │190.00 │113045 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202106 ( 10)│268500.00 │271000.0│-2500.00│801 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202106 ( 10)│115000.00 │117000.0│2500.00 │908 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202106 ( 10)│97900.00 │98100.00│0.00│1368│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202106 ( 10)│27500.00 │27350.00│-350.00 │549 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202106 ( 10)│75200.00 │76300.00│600.00 │2758│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202106 ( 10)│173300.00 │166600.0│-6700.00│563 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202106 ( 10)│133100.00 │128200.0│-5400.00│1031│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202106 ( 10)│331000.00 │320500.0│-11000.0│484 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202106 ( 10)│151300.00 │149700.0│-2300.00│513 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202106 ( 10)│43250.00 │42600.00│-650.00 │3547│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202106 ( 10)│48000.00 │48000.00│-600.00 │5177│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202106 ( 10)│51300.00 │51000.00│0.00│8236│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202106 ( 10)│24000.00 │25000.00│700.00 │29322 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202106 ( 10)│52000.00 │49400.00│-2300.00│2809│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202106 ( 10)│28000.00 │27650.00│-400.00 │460 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202106 ( 10)│66800.00 │67100.00│-400.00 │79 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202106 ( 10)│10250.00 │10200.00│-50.00 │577 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202106 ( 10)│39700.00 │40100.00│300.00 │31134 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202106 ( 10)│135500.00 │137000.0│2000.00 │2850│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202106 ( 10)│115300.00 │113500.0│-1700.00│13573 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202106 ( 10)│148000.00 │146500.0│-500.00 │6312│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202106 ( 10)│6240.00 │6190.00 │-60.00 │2739│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202106 ( 10)│45350.00 │44450.00│-900.00 │128 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202106 ( 10)│10900.00 │11100.00│150.00 │8858│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202106 ( 10)│27900.00 │27800.00│-200.00 │3041│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202106 ( 10)│67000.00 │65000.00│-2100.00│3797│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202106 ( 10)│21750.00 │21400.00│-450.00 │1834│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202106 ( 10)│37050.00 │36950.00│-200.00 │13407 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202106 ( 10)│7630.00 │7620.00 │-40.00 │3742│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202106 ( 10)│6690.00 │6680.00 │-10.00 │30735 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202106 ( 10)│130500.00 │129500.0│-1000.00│871 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202106 ( 10)│54000.00 │51500.00│-2800.00│7072│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202106 ( 10)│9980.00 │9730.00 │-320.00 │861 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202106 ( 10)│37400.00 │36350.00│-1000.00│2313│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202106 ( 10)│28950.00 │28400.00│-800.00 │928 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202106 ( 10)│37450.00 │36850.00│-950.00 │1478│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202106 ( 10)│16200.00 │16100.00│-50.00 │1088│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202106 ( 10)│134500.00 │135500.0│500.00 │575 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9985.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │42710.00 │42460.00│-1070.00│3 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │12370.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11825.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19260.00 │19200.00│-230.00 │79 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>