[표] 코스피 지수선물·옵션 시세표(10일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202106 ( 10)│81300.00 │81200.00│-100.00 │649520 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202106 ( 10)│339000.00 │329000.0│1000.00 │5703│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│333000.00 │334000.0│1000.00 │9176│
│6 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202106 ( 10)│33650.00 │33200.00│-250.00 │34872 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202106 ( 10)│26350.00 │25950.00│-350.00 │65888 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202106 ( 10)│239500.00 │237500.0│-2500.00│38829 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202106 ( 10)│45150.00 │44950.00│-1000.00│8304│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202106 ( 10)│42100.00 │42250.00│150.00 │45665 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202106 ( 10)│90100.00 │89400.00│-900.00 │106241 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202106 ( 10)│287000.00 │289000.0│1000.00 │14197 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202106 ( 10)│611000.00 │615000.0│9000.00 │3547│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202106 ( 10)│174500.00 │175500.0│1000.00 │10083 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202106 ( 10)│150500.00 │150500.0│500.00 │21180 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202106 ( 10)│38800.00 │38150.00│-700.00 │4177│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202106 ( 10)│50800.00 │50800.00│300.00 │10089 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202106 ( 10)│97100.00 │97900.00│500.00 │549 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202106 ( 10)│47450.00 │47700.00│50.00 │1340│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202106 ( 10)│84900.00 │84300.00│0.00│6467│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202106 ( 10)│138500.00 │140500.0│2500.00 │3875│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202106 ( 10)│45750.00 │46250.00│200.00 │107177 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202106 ( 10)│275000.00 │271000.0│-4000.00│12480 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202106 ( 10)│109000.00 │110500.0│1000.00 │1990│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202106 ( 10)│23000.00 │22800.00│-250.00 │89103 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202106 ( 10)│56800.00 │57100.00│100.00 │13890 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202106 ( 10)│802000.00 │808000.0│7000.00 │4084│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202106 ( 10)│9790.00 │9690.00 │-100.00 │23523 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202106 ( 10)│14950.00 │14200.00│-900.00 │48486 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202106 ( 10)│122500.00 │123500.0│1000.00 │199496 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202106 ( 10)│42700.00 │42550.00│-300.00 │20019 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202106 ( 10)│157000.00 │160000.0│4000.00 │647 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202106 ( 10)│52700.00 │53300.00│900.00 │1563│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202106 ( 10)│362000.00 │374500.0│16000.00│24160 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202106 ( 10)│34300.00 │34100.00│-150.00 │104887 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202106 ( 10)│15950.00 │15800.00│-100.00 │48046 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202106 ( 10)│104000.00 │103500.0│500.00 │4264│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202106 ( 10)│429000.00 │436500.0│5500.00 │341 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202106 ( 10)│10800.00 │10650.00│-200.00 │9935│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202106 ( 10)│28750.00 │28350.00│-500.00 │2020│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202106 ( 10)│21700.00 │21150.00│-350.00 │2529│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202106 ( 10)│25700.00 │23300.00│-2750.00│498266 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202106 ( 10)│122500.00 │121000.0│-1000.00│529 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202106 ( 10)│272000.00 │266500.0│-7000.00│5934│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202106 ( 10)│82500.00 │81900.00│-300.00 │4640│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202106 ( 10)│7090.00 │7030.00 │-20.00 │60602 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202106 ( 10)│33350.00 │33650.00│350.00 │4869│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202106 ( 10)│50500.00 │48900.00│-1300.00│5175│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202106 ( 10)│857000.00 │854000.0│-2000.00│2698│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202106 ( 10)│39700.00 │39900.00│250.00 │6870│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202106 ( 10)│105000.00 │106500.0│500.00 │3259│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202106 ( 10)│35450.00 │34600.00│-200.00 │3065│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202106 ( 10)│56300.00 │55600.00│-1200.00│10208 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202106 ( 10)│89900.00 │90500.00│-200.00 │17409 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202106 ( 10)│100000.00 │100000.0│200.00 │40015 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202106 ( 10)│28850.00 │28500.00│50.00 │6693│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202106 ( 10)│7740.00 │7680.00 │-110.00 │37468 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202106 ( 10)│9300.00 │9280.00 │-60.00 │2184│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202106 ( 10)│18800.00 │18650.00│100.00 │4227│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202106 ( 10)│30500.00 │30100.00│-250.00 │1329│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202106 ( 10)│208500.00 │211000.0│2500.00 │4110│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202106 ( 10)│12650.00 │12800.00│-50.00 │1531│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202106 ( 10)│117500.00 │122500.0│4000.00 │6165│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202106 ( 10)│271000.00 │284000.0│15000.00│6360│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202106 ( 10)│6270.00 │6160.00 │-130.00 │1956│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202106 ( 10)│206500.00 │209000.0│3000.00 │4959│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202106 ( 10)│8880.00 │8880.00 │-70.00 │1898│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202106 ( 10)│185500.00 │187500.0│1500.00 │2035│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202106 ( 10)│281500.00 │281500.0│4000.00 │6289│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202106 ( 10)│25000.00 │25250.00│250.00 │12091 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202106 ( 10)│139500.00 │141000.0│500.00 │8300│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202106 ( 10)│31850.00 │31950.00│-550.00 │4147│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202106 ( 10)│3700.00 │3710.00 │-50.00 │11762 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202106 ( 10)│43400.00 │43550.00│200.00 │11971 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202106 ( 10)│191500.00 │190500.0│-2500.00│936 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202106 ( 10)│85200.00 │84600.00│200.00 │7860│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202106 ( 10)│23900.00 │23700.00│-550.00 │2862│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202106 ( 10)│129500.00 │133500.0│4500.00 │101155 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202106 ( 10)│19450.00 │19550.00│300.00 │11821 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202106 ( 10)│18900.00 │19000.00│150.00 │1662│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202106 ( 10)│31100.00 │31650.00│100.00 │2456│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202106 ( 19)│60600.00 │62500.00│1800.00 │22930 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202106 ( 10)│8510.00 │8610.00 │120.00 │5645│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202106 ( 10)│263500.00 │266500.0│4500.00 │17055 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202106 ( 10)│48300.00 │48250.00│-50.00 │660 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202106 ( 10)│1520000.00│1527000.│12000.00│166 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202106 ( 10)│76900.00 │77300.00│300.00 │1680│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202106 ( 10)│218500.00 │215500.0│-4500.00│1035│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202106 ( 10)│68100.00 │69000.00│300.00 │735 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202106 ( 10)│77900.00 │78500.00│500.00 │1643│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202106 ( 10)│324500.00 │328000.0│0.00│1082│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202106 ( 10)│17400.00 │17500.00│100.00 │3532│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202106 ( 10)│7120.00 │7040.00 │-130.00 │580 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202106 ( 10)│50000.00 │49850.00│0.00│742 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202106 ( 10)│464000.00 │465000.0│1000.00 │710 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202106 ( 10)│109000.00 │109500.0│0.00│763 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202106 ( 10)│306000.00 │305500.0│-2000.00│665 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202106 ( 10)│37700.00 │37850.00│100.00 │4697│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202106 ( 10)│82200.00 │82900.00│600.00 │255 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202106 ( 10)│64700.00 │65300.00│1400.00 │617 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202106 ( 10)│45250.00 │43750.00│-1500.00│5685│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202106 ( 10)│89000.00 │89600.00│600.00 │1274│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202106 ( 10)│31800.00 │31750.00│-150.00 │10479 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202106 ( 10)│298000.00 │298500.0│-500.00 │294 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202106 ( 10)│45200.00 │43900.00│-1300.00│1495│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202106 ( 10)│67900.00 │65300.00│-7700.00│30286 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202106 ( 10)│306500.00 │306500.0│-1000.00│2634│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202106 ( 10)│59600.00 │60200.00│800.00 │742 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202106 ( 10)│45000.00 │45700.00│650.00 │638 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202106 ( 10)│4420.00 │4390.00 │-10.00 │9824│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202106 ( 10)│242000.00 │246500.0│0.00│252 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202106 ( 10)│129500.00 │132000.0│2500.00 │1236│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202106 ( 10)│95700.00 │96200.00│800.00 │707 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202106 ( 10)│27550.00 │27650.00│100.00 │388 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202106 ( 10)│92000.00 │90400.00│200.00 │5133│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202106 ( 10)│175900.00 │178500.0│7400.00 │466 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202106 ( 10)│129200.00 │128700.0│-400.00 │2965│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202106 ( 10)│311200.00 │315300.0│4900.00 │425 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202106 ( 10)│166300.00 │167600.0│2100.00 │649 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202106 ( 10)│41150.00 │41350.00│250.00 │924 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202106 ( 10)│50100.00 │48950.00│-1250.00│2648│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202106 ( 10)│55500.00 │55000.00│-300.00 │4529│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202106 ( 10)│24550.00 │23950.00│-600.00 │25740 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202106 ( 10)│48100.00 │48800.00│300.00 │1081│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202106 ( 10)│29650.00 │29550.00│250.00 │913 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202106 ( 10)│69000.00 │70300.00│1800.00 │184 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202106 ( 10)│10400.00 │10450.00│50.00 │930 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202106 ( 10)│44400.00 │45100.00│500.00 │58438 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202106 ( 10)│139500.00 │144500.0│6500.00 │12054 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202106 ( 10)│116300.00 │117800.0│1500.00 │14075 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202106 ( 10)│142500.00 │144000.0│2500.00 │8188│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202106 ( 10)│6090.00 │6130.00 │40.00 │2764│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202106 ( 10)│47100.00 │48350.00│1000.00 │713 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202106 ( 10)│11500.00 │11500.00│-50.00 │12658 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202106 ( 10)│31250.00 │30100.00│-1250.00│4671│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202106 ( 10)│67100.00 │66300.00│-600.00 │2381│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202106 ( 10)│20750.00 │21150.00│250.00 │668 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202106 ( 10)│38750.00 │39000.00│50.00 │2193│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202106 ( 10)│8130.00 │8230.00 │40.00 │4812│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202106 ( 10)│6490.00 │6590.00 │150.00 │62944 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202106 ( 10)│131000.00 │130500.0│-1500.00│1073│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202106 ( 10)│54500.00 │54600.00│500.00 │2611│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202106 ( 10)│10250.00 │10300.00│50.00 │668 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202106 ( 10)│37400.00 │38050.00│850.00 │1925│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202106 ( 10)│28550.00 │28900.00│400.00 │1210│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202106 ( 10)│37000.00 │37650.00│300.00 │660 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202106 ( 10)│18500.00 │18900.00│400.00 │1426│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202106 ( 10)│137000.00 │136000.0│-1500.00│559 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │9510.00 │9900.00 │-90.00 │3 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │42355.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │12100.00 │12640.00│-55.00 │25 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │12035.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19600.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
