[표] 코스피 지수선물·옵션 시세표(31일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202106 ( 10)│80100.00 │80500.00│300.00 │775894 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202106 ( 10)│319000.00 │318000.0│500.00 │13616 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│358500.00 │355500.0│-1000.00│27739 │
│6 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202106 ( 10)│33800.00 │34000.00│300.00 │51344 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202106 ( 10)│25500.00 │25850.00│300.00 │176195 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202106 ( 10)│233000.00 │235000.0│2500.00 │67656 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202106 ( 10)│46450.00 │47500.00│1050.00 │9481│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202106 ( 10)│42350.00 │42550.00│250.00 │92099 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202106 ( 10)│84900.00 │85800.00│1100.00 │178599 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202106 ( 10)│280500.00 │280000.0│500.00 │22536 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202106 ( 10)│642000.00 │616000.0│-26000.0│24177 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202106 ( 10)│170000.00 │169000.0│1000.00 │33234 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202106 ( 10)│153000.00 │152000.0│0.00│14978 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202106 ( 10)│33400.00 │33000.00│-300.00 │4468│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202106 ( 10)│53800.00 │53500.00│200.00 │53073 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202106 ( 10)│106000.00 │101000.0│-5500.00│3661│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202106 ( 10)│46350.00 │46100.00│-150.00 │5112│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202106 ( 10)│83900.00 │84500.00│800.00 │6840│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202106 ( 10)│144000.00 │143000.0│-500.00 │4431│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202106 ( 10)│45800.00 │46550.00│950.00 │93721 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202106 ( 10)│275000.00 │265500.0│-9000.00│40517 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202106 ( 10)│109000.00 │114000.0│4500.00 │4970│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202106 ( 10)│23500.00 │23950.00│650.00 │181371 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202106 ( 10)│57800.00 │58700.00│1600.00 │90989 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202106 ( 10)│833000.00 │821000.0│-11000.0│12921 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202106 ( 10)│9870.00 │9900.00 │50.00 │34256 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202106 ( 10)│12400.00 │12750.00│400.00 │60075 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202106 ( 10)│126000.00 │127500.0│2000.00 │146798 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202106 ( 10)│44350.00 │44800.00│300.00 │29264 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202106 ( 10)│156000.00 │159500.0│4000.00 │3784│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202106 ( 10)│48700.00 │49100.00│700.00 │4549│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202106 ( 10)│359000.00 │363000.0│5000.00 │25012 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202106 ( 10)│31800.00 │31800.00│100.00 │80724 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202106 ( 10)│14900.00 │15050.00│150.00 │26796 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202106 ( 10)│95500.00 │93600.00│-1600.00│20913 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202106 ( 10)│456000.00 │452000.0│-7500.00│496 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202106 ( 10)│10850.00 │10800.00│0.00│8806│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202106 ( 10)│29650.00 │29950.00│450.00 │4023│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202106 ( 10)│21350.00 │20700.00│-800.00 │36572 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202106 ( 10)│18200.00 │19300.00│1600.00 │779956 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202106 ( 10)│117500.00 │121000.0│3500.00 │1637│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202106 ( 10)│282500.00 │278500.0│-3000.00│6199│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202106 ( 10)│83400.00 │83800.00│700.00 │12231 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202106 ( 10)│5880.00 │6020.00 │140.00 │138204 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202106 ( 10)│33600.00 │34050.00│600.00 │2571│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202106 ( 10)│47400.00 │46850.00│-550.00 │9636│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202106 ( 10)│864000.00 │868000.0│13000.00│5975│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202106 ( 10)│38050.00 │39600.00│1800.00 │18566 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202106 ( 10)│105000.00 │104000.0│-500.00 │2644│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202106 ( 10)│33750.00 │34100.00│350.00 │8722│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202106 ( 10)│56100.00 │57500.00│1400.00 │43999 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202106 ( 10)│82400.00 │84600.00│2100.00 │13802 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202106 ( 10)│98900.00 │101500.0│4000.00 │61606 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202106 ( 10)│27950.00 │28800.00│900.00 │17634 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202106 ( 10)│7970.00 │7960.00 │10.00 │9406│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202106 ( 10)│9450.00 │9460.00 │20.00 │6687│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202106 ( 10)│18550.00 │18850.00│500.00 │6702│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202106 ( 10)│31850.00 │31150.00│-600.00 │3908│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202106 ( 10)│200500.00 │203500.0│3000.00 │3922│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202106 ( 10)│13350.00 │13100.00│-250.00 │10229 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202106 ( 10)│128500.00 │126000.0│-1000.00│10996 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202106 ( 10)│265000.00 │266000.0│500.00 │4105│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202106 ( 10)│6000.00 │6070.00 │70.00 │22906 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202106 ( 10)│236500.00 │231500.0│-2500.00│5617│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202106 ( 10)│8320.00 │8300.00 │-90.00 │3182│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202106 ( 10)│182000.00 │181500.0│0.00│1086│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202106 ( 10)│288000.00 │285500.0│-1000.00│5750│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202106 ( 10)│24200.00 │25850.00│1800.00 │13460 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202106 ( 10)│138000.00 │139000.0│1000.00 │8193│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202106 ( 10)│32000.00 │31550.00│-450.00 │3043│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202106 ( 10)│4000.00 │3840.00 │-80.00 │22627 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202106 ( 10)│45650.00 │45100.00│-150.00 │42483 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202106 ( 10)│193000.00 │189500.0│-2500.00│2464│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202106 ( 10)│85200.00 │84600.00│-200.00 │7428│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202106 ( 10)│24650.00 │24450.00│-150.00 │7455│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202106 ( 10)│122000.00 │123500.0│1500.00 │101460 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202106 ( 10)│19400.00 │19950.00│600.00 │19284 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202106 ( 10)│19750.00 │19750.00│-50.00 │1625│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202106 ( 10)│31900.00 │32150.00│100.00 │529 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202106 ( 19)│68700.00 │67600.00│-400.00 │2315│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202106 ( 10)│7890.00 │8130.00 │220.00 │17463 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202106 ( 10)│276500.00 │274500.0│-500.00 │16411 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202106 ( 10)│49300.00 │51100.00│1700.00 │8752│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202106 ( 10)│1540000.00│1558000.│26000.00│540 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202106 ( 10)│76800.00 │77500.00│1200.00 │3171│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202106 ( 10)│210500.00 │211500.0│1500.00 │1967│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202106 ( 10)│70500.00 │71300.00│1500.00 │1508│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202106 ( 10)│81600.00 │83200.00│2000.00 │6164│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202106 ( 10)│357500.00 │355500.0│3000.00 │1613│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202106 ( 10)│17200.00 │16750.00│-100.00 │12230 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202106 ( 10)│6940.00 │7020.00 │90.00 │1577│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202106 ( 10)│50600.00 │50700.00│400.00 │679 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202106 ( 10)│472000.00 │489500.0│18000.00│1208│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202106 ( 10)│109000.00 │109000.0│500.00 │344 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202106 ( 10)│308000.00 │307500.0│-3500.00│600 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202106 ( 10)│37450.00 │39150.00│2150.00 │10474 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202106 ( 10)│81200.00 │81600.00│200.00 │919 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202106 ( 10)│65600.00 │65800.00│1800.00 │1136│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202106 ( 10)│45800.00 │46200.00│450.00 │12024 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202106 ( 10)│90000.00 │93100.00│3300.00 │6131│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202106 ( 10)│31000.00 │32800.00│2000.00 │19051 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202106 ( 10)│301000.00 │301500.0│2000.00 │390 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202106 ( 10)│45350.00 │44400.00│-600.00 │3419│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202106 ( 10)│65100.00 │66400.00│1400.00 │8709│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202106 ( 10)│316500.00 │321500.0│6500.00 │4581│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202106 ( 10)│59300.00 │59700.00│700.00 │1756│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202106 ( 10)│47250.00 │47200.00│-150.00 │1598│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202106 ( 10)│4460.00 │4510.00 │50.00 │104156 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202106 ( 10)│271500.00 │267500.0│-4500.00│830 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202106 ( 10)│124000.00 │125500.0│500.00 │938 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202106 ( 10)│95800.00 │93900.00│-1800.00│1190│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202106 ( 10)│27300.00 │27500.00│200.00 │693 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202106 ( 10)│83000.00 │87400.00│4800.00 │7486│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202106 ( 10)│169600.00 │170000.0│-900.00 │285 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202106 ( 10)│130700.00 │129500.0│-2600.00│726 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202106 ( 10)│320600.00 │318200.0│-2700.00│101 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202106 ( 10)│157900.00 │165300.0│8300.00 │2579│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202106 ( 10)│43100.00 │42350.00│-1000.00│1198│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202106 ( 10)│51300.00 │51000.00│200.00 │6994│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202106 ( 10)│53200.00 │54300.00│800.00 │8431│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202106 ( 10)│26400.00 │26500.00│-200.00 │3352│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202106 ( 10)│49800.00 │50300.00│200.00 │1213│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202106 ( 10)│28850.00 │29000.00│150.00 │198 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202106 ( 10)│67400.00 │68100.00│500.00 │21 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202106 ( 10)│10350.00 │10450.00│100.00 │331 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202106 ( 10)│42500.00 │43800.00│1100.00 │31746 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202106 ( 10)│137500.00 │140000.0│2000.00 │13276 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202106 ( 10)│121600.00 │121000.0│100.00 │14225 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202106 ( 10)│149000.00 │144500.0│-4500.00│6290│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202106 ( 10)│6240.00 │6130.00 │-70.00 │1869│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202106 ( 10)│45700.00 │44850.00│-800.00 │50 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202106 ( 10)│11200.00 │11150.00│50.00 │6241│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202106 ( 10)│29250.00 │29600.00│350.00 │3254│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202106 ( 10)│68300.00 │65900.00│-2300.00│10141 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202106 ( 10)│22150.00 │22150.00│-100.00 │3022│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202106 ( 10)│38400.00 │39750.00│1450.00 │12972 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202106 ( 10)│7670.00 │7620.00 │-30.00 │2015│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202106 ( 10)│6850.00 │6800.00 │-60.00 │39591 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202106 ( 10)│129500.00 │128000.0│-2000.00│1990│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202106 ( 10)│52000.00 │51600.00│-500.00 │1886│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202106 ( 10)│10100.00 │9950.00 │-100.00 │1878│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202106 ( 10)│37450.00 │38900.00│1700.00 │3704│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202106 ( 10)│28950.00 │28800.00│-150.00 │372 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202106 ( 10)│37050.00 │36950.00│-200.00 │170 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202106 ( 10)│17650.00 │18800.00│1750.00 │17757 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202106 ( 10)│134500.00 │134500.0│0.00│510 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9940.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │43450.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │12635.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12200.00 │12225.00│-30.00 │2 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19585.00 │19585.00│-15.00 │16 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
