[표] 코스피 지수선물·옵션 시세표(1일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202106 ( 10)│80400.00 │80600.00│100.00 │1224240 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202106 ( 10)│318500.00 │328500.0│10500.00│19661 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│356000.00 │349500.0│-6000.00│46633 │
│6 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202106 ( 10)│34200.00 │34100.00│100.00 │49374 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202106 ( 10)│25850.00 │26150.00│300.00 │126154 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202106 ( 10)│235000.00 │237000.0│2000.00 │59541 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202106 ( 10)│47550.00 │47200.00│-300.00 │7109│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202106 ( 10)│42350.00 │43000.00│450.00 │81343 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202106 ( 10)│85800.00 │85800.00│0.00│120549 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202106 ( 10)│280500.00 │281000.0│1000.00 │9465│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202106 ( 10)│610000.00 │618000.0│2000.00 │10706 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202106 ( 10)│170000.00 │176500.0│7500.00 │54442 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202106 ( 10)│151500.00 │152000.0│0.00│30207 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202106 ( 10)│33250.00 │33900.00│900.00 │6873│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202106 ( 10)│54000.00 │53700.00│200.00 │77502 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202106 ( 10)│101000.00 │101500.0│500.00 │1678│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202106 ( 10)│46350.00 │48050.00│1950.00 │11862 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202106 ( 10)│84700.00 │85400.00│900.00 │9957│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202106 ( 10)│143500.00 │148500.0│5500.00 │14078 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202106 ( 10)│46500.00 │46400.00│-150.00 │80272 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202106 ( 10)│265000.00 │264000.0│-1500.00│31756 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202106 ( 10)│114500.00 │115000.0│1000.00 │2895│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202106 ( 10)│24000.00 │24600.00│650.00 │340554 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202106 ( 10)│58700.00 │58600.00│-100.00 │66943 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202106 ( 10)│819000.00 │827000.0│6000.00 │10743 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202106 ( 10)│9900.00 │10000.00│100.00 │45811 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202106 ( 10)│12800.00 │13150.00│400.00 │51327 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202106 ( 10)│126500.00 │129000.0│1500.00 │199808 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202106 ( 10)│44900.00 │44900.00│100.00 │18132 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202106 ( 10)│159500.00 │161000.0│1500.00 │3242│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202106 ( 10)│49050.00 │49800.00│700.00 │9934│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202106 ( 10)│362500.00 │367000.0│4000.00 │21268 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202106 ( 10)│31950.00 │31700.00│-100.00 │49290 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202106 ( 10)│15100.00 │15450.00│400.00 │30669 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202106 ( 10)│94500.00 │99800.00│6200.00 │46978 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202106 ( 10)│449500.00 │446000.0│-6000.00│826 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202106 ( 10)│10800.00 │10800.00│0.00│6796│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202106 ( 10)│30000.00 │29500.00│-450.00 │2264│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202106 ( 10)│20750.00 │20800.00│100.00 │3312│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202106 ( 10)│19550.00 │19300.00│0.00│401798 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202106 ( 10)│121500.00 │121000.0│0.00│931 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202106 ( 10)│281000.00 │279500.0│1000.00 │8539│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202106 ( 10)│83800.00 │84000.00│200.00 │10458 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202106 ( 10)│6030.00 │6360.00 │340.00 │526191 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202106 ( 10)│34200.00 │34150.00│100.00 │1915│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202106 ( 10)│46550.00 │48650.00│1800.00 │19250 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202106 ( 10)│873000.00 │871000.0│3000.00 │3971│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202106 ( 10)│39750.00 │39650.00│50.00 │6004│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202106 ( 10)│104000.00 │103000.0│-1000.00│4393│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202106 ( 10)│34250.00 │34900.00│800.00 │16741 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202106 ( 10)│57500.00 │57000.00│-500.00 │32136 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202106 ( 10)│84400.00 │83100.00│-1500.00│4973│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202106 ( 10)│101500.00 │99900.00│-1600.00│51718 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202106 ( 10)│28950.00 │28700.00│-100.00 │10342 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202106 ( 10)│7970.00 │7990.00 │30.00 │7472│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202106 ( 10)│9430.00 │9410.00 │-50.00 │2680│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202106 ( 10)│19000.00 │18600.00│-250.00 │4188│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202106 ( 10)│31100.00 │31100.00│-50.00 │2115│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202106 ( 10)│203500.00 │203000.0│-500.00 │3310│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202106 ( 10)│13150.00 │13150.00│50.00 │5684│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202106 ( 10)│127500.00 │126000.0│0.00│6867│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202106 ( 10)│266000.00 │269000.0│3000.00 │3839│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202106 ( 10)│6060.00 │6070.00 │0.00│14323 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202106 ( 10)│230500.00 │230000.0│-1500.00│7170│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202106 ( 10)│8380.00 │8400.00 │100.00 │3449│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202106 ( 10)│182000.00 │187500.0│6000.00 │7714│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202106 ( 10)│288000.00 │285000.0│-500.00 │6932│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202106 ( 10)│25900.00 │25250.00│-600.00 │5078│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202106 ( 10)│139000.00 │143500.0│4500.00 │49054 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202106 ( 10)│31500.00 │32600.00│1050.00 │16315 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202106 ( 10)│3840.00 │3850.00 │10.00 │6964│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202106 ( 10)│45100.00 │45400.00│300.00 │62901 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202106 ( 10)│190500.00 │192500.0│3000.00 │3273│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202106 ( 10)│85000.00 │89400.00│4800.00 │14440 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202106 ( 10)│24450.00 │24500.00│50.00 │4491│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202106 ( 10)│123500.00 │127500.0│4000.00 │116637 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202106 ( 10)│19950.00 │19350.00│-600.00 │19569 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202106 ( 10)│19750.00 │19850.00│100.00 │2230│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202106 ( 10)│32250.00 │32200.00│50.00 │353 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202106 ( 19)│67800.00 │68200.00│600.00 │766 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202106 ( 10)│8070.00 │8160.00 │30.00 │5435│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202106 ( 10)│275500.00 │272000.0│-2500.00│16309 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202106 ( 10)│51000.00 │50900.00│-200.00 │3406│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202106 ( 10)│1558000.00│1539000.│-19000.0│516 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202106 ( 10)│78000.00 │78200.00│700.00 │2348│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202106 ( 10)│211500.00 │211500.0│0.00│2068│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202106 ( 10)│70600.00 │70400.00│-900.00 │847 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202106 ( 10)│83600.00 │82600.00│-600.00 │7312│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202106 ( 10)│357500.00 │352000.0│-3500.00│482 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202106 ( 10)│16900.00 │17050.00│300.00 │4785│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202106 ( 10)│7120.00 │7020.00 │0.00│1238│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202106 ( 10)│50800.00 │51300.00│600.00 │1152│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202106 ( 10)│491000.00 │485000.0│-4500.00│988 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202106 ( 10)│109000.00 │113500.0│4500.00 │356 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202106 ( 10)│308000.00 │314500.0│7000.00 │359 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202106 ( 10)│39200.00 │39100.00│-50.00 │5299│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202106 ( 10)│81700.00 │82000.00│400.00 │695 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202106 ( 10)│66800.00 │65100.00│-700.00 │1373│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202106 ( 10)│45950.00 │44100.00│-2100.00│27331 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202106 ( 10)│93500.00 │91600.00│-1500.00│5908│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202106 ( 10)│33000.00 │32700.00│-100.00 │5405│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202106 ( 10)│304500.00 │304500.0│3000.00 │375 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202106 ( 10)│44400.00 │46850.00│2450.00 │9459│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202106 ( 10)│66800.00 │66600.00│200.00 │11304 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202106 ( 10)│324000.00 │320500.0│-1000.00│1964│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202106 ( 10)│60000.00 │59400.00│-300.00 │913 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202106 ( 10)│47550.00 │46250.00│-950.00 │751 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202106 ( 10)│4500.00 │4580.00 │70.00 │10006 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202106 ( 10)│268000.00 │269000.0│1500.00 │321 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202106 ( 10)│126500.00 │125500.0│0.00│161 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202106 ( 10)│93900.00 │94400.00│500.00 │847 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202106 ( 10)│27400.00 │27450.00│-50.00 │450 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202106 ( 10)│88000.00 │86700.00│-700.00 │4471│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202106 ( 10)│169800.00 │170300.0│300.00 │239 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202106 ( 10)│130500.00 │131300.0│1800.00 │451 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202106 ( 10)│318900.00 │318500.0│300.00 │568 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202106 ( 10)│166500.00 │165400.0│100.00 │2932│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202106 ( 10)│42400.00 │42550.00│200.00 │667 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202106 ( 10)│51500.00 │51200.00│200.00 │4756│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202106 ( 10)│55000.00 │56800.00│2500.00 │29929 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202106 ( 10)│26200.00 │25600.00│-900.00 │4465│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202106 ( 10)│50100.00 │49950.00│-350.00 │1498│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202106 ( 10)│29050.00 │29300.00│300.00 │1007│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202106 ( 10)│68100.00 │68700.00│600.00 │302 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202106 ( 10)│10400.00 │10450.00│0.00│401 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202106 ( 10)│43800.00 │44300.00│500.00 │19334 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202106 ( 10)│140500.00 │140500.0│500.00 │4655│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202106 ( 10)│121000.00 │119800.0│-1200.00│13974 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202106 ( 10)│143500.00 │145500.0│1000.00 │3137│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202106 ( 10)│6240.00 │6220.00 │90.00 │1595│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202106 ( 10)│45300.00 │45850.00│1000.00 │120 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202106 ( 10)│11050.00 │11200.00│50.00 │7208│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202106 ( 10)│29700.00 │29650.00│50.00 │562 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202106 ( 10)│66000.00 │66600.00│700.00 │4582│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202106 ( 10)│22200.00 │22600.00│450.00 │1940│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202106 ( 10)│39750.00 │39750.00│0.00│7232│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202106 ( 10)│7620.00 │7710.00 │90.00 │1108│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202106 ( 10)│6820.00 │6680.00 │-120.00 │41783 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202106 ( 10)│128000.00 │132500.0│4500.00 │2572│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202106 ( 10)│51800.00 │51900.00│300.00 │2202│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202106 ( 10)│10050.00 │10150.00│200.00 │1888│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202106 ( 10)│38350.00 │38900.00│0.00│1762│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202106 ( 10)│28750.00 │28700.00│-100.00 │434 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202106 ( 10)│37150.00 │37450.00│500.00 │539 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202106 ( 10)│18900.00 │18750.00│-50.00 │7103│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202106 ( 10)│135500.00 │135500.0│1000.00 │770 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9935.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │43595.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │12800.00 │12800.00│95.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │12225.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19585.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
