[표] 코스피 지수선물·옵션 시세표(2일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202106 ( 10)│80500.00 │80800.00│200.00 │1353317 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202106 ( 10)│328500.00 │329500.0│1000.00 │20892 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│353500.00 │352500.0│3000.00 │44006 │
│6 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202106 ( 10)│34050.00 │33550.00│-550.00 │67165 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202106 ( 10)│26200.00 │25650.00│-500.00 │187702 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202106 ( 10)│239000.00 │238500.0│1500.00 │134737 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202106 ( 10)│47200.00 │46900.00│-300.00 │10398 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202106 ( 10)│43000.00 │42900.00│-100.00 │69869 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202106 ( 10)│86900.00 │86300.00│500.00 │235908 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202106 ( 10)│281500.00 │279500.0│-1500.00│25726 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202106 ( 10)│619000.00 │612000.0│-6000.00│10404 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202106 ( 10)│177000.00 │174000.0│-2500.00│24117 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202106 ( 10)│152500.00 │151500.0│-500.00 │18826 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202106 ( 10)│33950.00 │33450.00│-450.00 │7271│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202106 ( 10)│54400.00 │53900.00│200.00 │42143 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202106 ( 10)│100500.00 │101000.0│-500.00 │921 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202106 ( 10)│48300.00 │48500.00│450.00 │5172│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202106 ( 10)│85500.00 │84900.00│-500.00 │5859│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202106 ( 10)│149000.00 │149000.0│500.00 │8325│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202106 ( 10)│46500.00 │46950.00│550.00 │92934 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202106 ( 10)│264500.00 │266000.0│2000.00 │29468 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202106 ( 10)│115000.00 │115500.0│500.00 │1876│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202106 ( 10)│24650.00 │24150.00│-450.00 │96305 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202106 ( 10)│59000.00 │58800.00│200.00 │87391 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202106 ( 10)│825000.00 │806000.0│-21000.0│14935 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202106 ( 10)│10000.00 │9940.00 │-60.00 │21447 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202106 ( 10)│13100.00 │14450.00│1300.00 │126648 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202106 ( 10)│128500.00 │126000.0│-3000.00│198009 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202106 ( 10)│44750.00 │45500.00│600.00 │36125 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202106 ( 10)│160000.00 │159000.0│-2000.00│2575│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202106 ( 10)│49300.00 │50400.00│600.00 │3575│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202106 ( 10)│367000.00 │362500.0│-4500.00│14861 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202106 ( 10)│31800.00 │33800.00│2100.00 │354590 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202106 ( 10)│15800.00 │15650.00│200.00 │174044 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202106 ( 10)│101000.00 │102500.0│2700.00 │15304 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202106 ( 10)│449000.00 │446500.0│500.00 │296 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202106 ( 10)│10750.00 │10750.00│-50.00 │6020│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202106 ( 10)│29500.00 │29400.00│-100.00 │3424│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202106 ( 10)│20900.00 │20450.00│-350.00 │3157│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202106 ( 10)│19050.00 │21650.00│2350.00 │1234090 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202106 ( 10)│121500.00 │122000.0│1000.00 │686 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202106 ( 10)│281500.00 │279000.0│-500.00 │3450│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202106 ( 10)│84000.00 │85900.00│1900.00 │17032 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202106 ( 10)│6370.00 │6420.00 │60.00 │169017 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202106 ( 10)│33700.00 │33700.00│-450.00 │4494│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202106 ( 10)│48600.00 │47450.00│-1200.00│9404│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202106 ( 10)│874000.00 │852000.0│-19000.0│3438│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202106 ( 10)│39900.00 │40200.00│550.00 │9323│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202106 ( 10)│103000.00 │106000.0│3000.00 │4350│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202106 ( 10)│35000.00 │34200.00│-700.00 │6961│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202106 ( 10)│56900.00 │57400.00│400.00 │45975 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202106 ( 10)│83400.00 │83700.00│600.00 │11687 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202106 ( 10)│99900.00 │102000.0│2100.00 │35479 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202106 ( 10)│28900.00 │29450.00│750.00 │16070 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202106 ( 10)│8040.00 │8010.00 │20.00 │4201│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202106 ( 10)│9460.00 │9420.00 │10.00 │3702│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202106 ( 10)│18650.00 │19050.00│450.00 │6902│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202106 ( 10)│31350.00 │31350.00│250.00 │1368│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202106 ( 10)│202000.00 │202000.0│-1000.00│5685│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202106 ( 10)│13200.00 │13250.00│100.00 │4157│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202106 ( 10)│128000.00 │133500.0│7500.00 │35410 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202106 ( 10)│270500.00 │270500.0│1500.00 │4072│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202106 ( 10)│6070.00 │6190.00 │120.00 │18444 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202106 ( 10)│233000.00 │235000.0│5000.00 │12024 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202106 ( 10)│8400.00 │8350.00 │-50.00 │810 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202106 ( 10)│187500.00 │186000.0│-1500.00│4031│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202106 ( 10)│285000.00 │284000.0│-1000.00│6316│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202106 ( 10)│25250.00 │25350.00│100.00 │1964│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202106 ( 10)│143000.00 │141500.0│-2000.00│19483 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202106 ( 10)│32600.00 │32600.00│0.00│3793│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202106 ( 10)│3870.00 │3870.00 │20.00 │28065 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202106 ( 10)│45700.00 │45050.00│-350.00 │45072 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202106 ( 10)│193000.00 │192000.0│-500.00 │1996│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202106 ( 10)│90000.00 │89800.00│400.00 │7240│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202106 ( 10)│24550.00 │24450.00│-50.00 │6004│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202106 ( 10)│128000.00 │127000.0│-500.00 │101173 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202106 ( 10)│19400.00 │19800.00│450.00 │13425 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202106 ( 10)│19800.00 │19650.00│-200.00 │1127│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202106 ( 10)│32000.00 │31400.00│-800.00 │976 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202106 ( 19)│67600.00 │64400.00│-3800.00│4244│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202106 ( 10)│8160.00 │8200.00 │40.00 │5423│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202106 ( 10)│273500.00 │266500.0│-5500.00│12607 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202106 ( 10)│50900.00 │51100.00│200.00 │1277│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202106 ( 10)│1535000.00│1527000.│-12000.0│359 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202106 ( 10)│77700.00 │79400.00│1200.00 │1797│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202106 ( 10)│212000.00 │213500.0│2000.00 │4250│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202106 ( 10)│70000.00 │71600.00│1200.00 │2117│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202106 ( 10)│82400.00 │82500.00│-100.00 │4591│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202106 ( 10)│353000.00 │351000.0│-1000.00│1533│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202106 ( 10)│17150.00 │17000.00│-50.00 │8710│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202106 ( 10)│7070.00 │7070.00 │50.00 │678 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202106 ( 10)│51300.00 │51200.00│-100.00 │388 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202106 ( 10)│480000.00 │479000.0│-6000.00│563 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202106 ( 10)│113500.00 │114500.0│1000.00 │498 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202106 ( 10)│312500.00 │325000.0│10500.00│962 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202106 ( 10)│39000.00 │38800.00│-300.00 │4335│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202106 ( 10)│81800.00 │81700.00│-300.00 │775 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202106 ( 10)│65800.00 │64300.00│-800.00 │1082│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202106 ( 10)│43850.00 │44700.00│600.00 │12852 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202106 ( 10)│91900.00 │92300.00│700.00 │4601│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202106 ( 10)│32700.00 │32300.00│-400.00 │15093 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202106 ( 10)│305500.00 │304000.0│-500.00 │239 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202106 ( 10)│46400.00 │44350.00│-2500.00│8622│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202106 ( 10)│66800.00 │66400.00│-200.00 │10620 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202106 ( 10)│320000.00 │317000.0│-3500.00│6049│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202106 ( 10)│59500.00 │61900.00│2500.00 │5632│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202106 ( 10)│46250.00 │46300.00│50.00 │717 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202106 ( 10)│4560.00 │4580.00 │0.00│14951 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202106 ( 10)│269500.00 │259500.0│-9500.00│674 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202106 ( 10)│124000.00 │131500.0│6000.00 │600 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202106 ( 10)│93900.00 │97900.00│3500.00 │1981│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202106 ( 10)│27400.00 │27000.00│-450.00 │529 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202106 ( 10)│86700.00 │90500.00│3800.00 │5111│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202106 ( 10)│172000.00 │168700.0│-1600.00│486 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202106 ( 10)│132700.00 │129900.0│-1400.00│350 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202106 ( 10)│318100.00 │318000.0│-500.00 │94 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202106 ( 10)│165600.00 │166700.0│1300.00 │983 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202106 ( 10)│42300.00 │42650.00│100.00 │441 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202106 ( 10)│51200.00 │55000.00│3800.00 │19708 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202106 ( 10)│56800.00 │56200.00│-600.00 │11987 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202106 ( 10)│25400.00 │25700.00│100.00 │4589│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202106 ( 10)│50300.00 │50100.00│150.00 │1263│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202106 ( 10)│29000.00 │29200.00│-100.00 │590 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202106 ( 10)│68700.00 │68400.00│-300.00 │105 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202106 ( 10)│10450.00 │10450.00│0.00│308 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202106 ( 10)│44350.00 │44400.00│100.00 │16879 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202106 ( 10)│141500.00 │139500.0│-1000.00│4627│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202106 ( 10)│120300.00 │117200.0│-2600.00│13659 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202106 ( 10)│145500.00 │144500.0│-1000.00│4882│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202106 ( 10)│6270.00 │6230.00 │10.00 │485 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202106 ( 10)│45750.00 │45850.00│0.00│622 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202106 ( 10)│11200.00 │11200.00│0.00│6576│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202106 ( 10)│29450.00 │29550.00│-100.00 │4677│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202106 ( 10)│66700.00 │65700.00│-900.00 │5717│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202106 ( 10)│20400.00 │21000.00│-1600.00│24160 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202106 ( 10)│39250.00 │38950.00│-800.00 │3969│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202106 ( 10)│7710.00 │7770.00 │60.00 │9668│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202106 ( 10)│6680.00 │6790.00 │110.00 │28013 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202106 ( 10)│133500.00 │133500.0│1000.00 │2085│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202106 ( 10)│52400.00 │54000.00│2100.00 │2587│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202106 ( 10)│10150.00 │10200.00│50.00 │3117│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202106 ( 10)│38350.00 │37900.00│-50.00 │1336│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202106 ( 10)│28700.00 │28500.00│-200.00 │722 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202106 ( 10)│37650.00 │36800.00│-650.00 │252 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202106 ( 10)│18700.00 │17950.00│-800.00 │18101 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202106 ( 10)│135000.00 │138000.0│2500.00 │2169│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9980.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │43395.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │12800.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │12210.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19745.00 │19745.00│-155.00 │16 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
