[표] 코스피 지수선물·옵션 시세표(11일)-2

[표] 코스피 지수선물·옵션 시세표(11일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202107 ( 10)│81000.00 │80800.00│0.00│793930 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202107 ( 10)│332500.00 │334000.0│6000.00 │13818 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│336500.00 │345500.0│12000.00│32670 │
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202107 ( 10)│33150.00 │33100.00│-150.00 │60323 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202107 ( 10)│26100.00 │26200.00│100.00 │78080 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202107 ( 10)│238000.00 │238500.0│0.00│44094 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202107 ( 10)│45300.00 │45250.00│200.00 │10136 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202107 ( 10)│42100.00 │42250.00│-50.00 │52375 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202107 ( 10)│90000.00 │89700.00│100.00 │127307 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202107 ( 10)│289000.00 │287500.0│-500.00 │25424 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202107 ( 10)│615000.00 │636000.0│24000.00│27518 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202107 ( 10)│177000.00 │176500.0│1000.00 │16753 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202107 ( 10)│151000.00 │152000.0│2000.00 │19401 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202107 ( 10)│38400.00 │38000.00│-300.00 │21215 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202107 ( 10)│51400.00 │53600.00│2800.00 │54681 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202107 ( 10)│98500.00 │98100.00│0.00│2572│
├─────────────┼─────┼────┼────┼────┤
│GS F 202107 ( 10)│47200.00 │47400.00│-250.00 │3549│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202107 ( 10)│84300.00 │84400.00│100.00 │6640│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202107 ( 10)│139500.00 │139500.0│0.00│7280│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202107 ( 10)│45500.00 │45450.00│-200.00 │52800 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202107 ( 10)│270500.00 │276000.0│5500.00 │37782 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202107 ( 10)│110500.00 │109500.0│-1500.00│1560│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202107 ( 10)│22800.00 │22750.00│100.00 │51252 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202107 ( 10)│56800.00 │57000.00│100.00 │37837 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202107 ( 10)│809000.00 │841000.0│37000.00│18459 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202107 ( 10)│9700.00 │9600.00 │-100.00 │37574 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202107 ( 10)│14400.00 │14500.00│150.00 │22638 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202107 ( 10)│124000.00 │127500.0│4500.00 │212987 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202107 ( 10)│43050.00 │42900.00│250.00 │19957 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202107 ( 10)│160500.00 │159000.0│-1500.00│1563│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202107 ( 10)│53300.00 │53900.00│600.00 │5295│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202107 ( 10)│378000.00 │374000.0│-500.00 │39993 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202107 ( 10)│34050.00 │34800.00│800.00 │106226 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202107 ( 10)│15750.00 │15700.00│-100.00 │75900 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202107 ( 10)│104000.00 │101000.0│-2000.00│6767│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202107 ( 10)│437000.00 │437000.0│-500.00 │467 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202107 ( 10)│10600.00 │10700.00│0.00│18350 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202107 ( 10)│28400.00 │28450.00│-150.00 │3838│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202107 ( 10)│21200.00 │21200.00│50.00 │5334│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202107 ( 10)│23600.00 │23200.00│0.00│842821 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202107 ( 10)│121500.00 │121500.0│500.00 │802 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202107 ( 10)│267500.00 │265500.0│-1000.00│10027 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202107 ( 10)│81900.00 │81900.00│0.00│11427 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202107 ( 10)│7030.00 │7000.00 │-20.00 │81627 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202107 ( 10)│33750.00 │34050.00│350.00 │655 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202107 ( 10)│48900.00 │49250.00│-50.00 │9575│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202107 ( 10)│849000.00 │841000.0│-11000.0│3564│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202107 ( 10)│40450.00 │39950.00│150.00 │6936│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202107 ( 10)│106000.00 │106500.0│500.00 │7616│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202107 ( 10)│35200.00 │34450.00│-1100.00│8023│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202107 ( 10)│55900.00 │55600.00│-300.00 │20470 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202107 ( 10)│91000.00 │93200.00│2500.00 │23080 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202107 ( 10)│100000.00 │98900.00│-800.00 │38304 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202107 ( 10)│28450.00 │28400.00│-150.00 │8739│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202107 ( 10)│7650.00 │7640.00 │-60.00 │19020 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202107 ( 10)│9200.00 │9190.00 │-60.00 │5389│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202107 ( 10)│18400.00 │18150.00│-250.00 │2819│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202107 ( 10)│30200.00 │30950.00│750.00 │2050│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202107 ( 10)│212500.00 │211000.0│500.00 │7801│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202107 ( 10)│12700.00 │12900.00│-50.00 │4775│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202107 ( 10)│124500.00 │123000.0│0.00│3339│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202107 ( 10)│285000.00 │287000.0│4500.00 │9588│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202107 ( 10)│6160.00 │6160.00 │-20.00 │6627│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202107 ( 10)│212000.00 │216000.0│6000.00 │13725 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202107 ( 10)│8900.00 │8600.00 │-300.00 │3686│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202107 ( 10)│188000.00 │187500.0│-500.00 │2333│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202107 ( 10)│281000.00 │274000.0│-6000.00│3746│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202107 ( 10)│25100.00 │25100.00│-450.00 │1665│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202107 ( 10)│141500.00 │141000.0│-500.00 │12729 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202107 ( 10)│32350.00 │32450.00│250.00 │9036│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202107 ( 10)│3710.00 │3740.00 │0.00│17462 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202107 ( 10)│43900.00 │46000.00│2250.00 │106734 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202107 ( 10)│190000.00 │191000.0│1000.00 │1762│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202107 ( 10)│84700.00 │85200.00│500.00 │5505│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202107 ( 10)│23800.00 │23850.00│0.00│2143│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202107 ( 10)*│135000.00 │135500.0│1500.00 │144056 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202107 ( 10)│19700.00 │19400.00│-250.00 │11965 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202107 ( 10)│19000.00 │19100.00│100.00 │1694│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202107 ( 10)│31950.00 │32150.00│450.00 │1449│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202107 ( 10)│61700.00 │61600.00│500.00 │7243│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202107 ( 10)│8630.00 │8570.00 │-60.00 │13887 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202107 ( 10)│268000.00 │265500.0│0.00│18309 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202107 ( 10)│48100.00 │49750.00│1650.00 │3435│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202107 ( 10)│1535000.00│1549000.│14000.00│411 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202107 ( 10)│78200.00 │75700.00│-1900.00│2872│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202107 ( 10)│212500.00 │211000.0│-4500.00│5809│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202107 ( 10)│69300.00 │68400.00│-200.00 │953 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202107 ( 10)│78100.00 │78800.00│0.00│3031│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202107 ( 10)│327500.00 │325000.0│-1000.00│418 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202107 ( 10)│17500.00 │17500.00│100.00 │46353 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202107 ( 10)│6950.00 │6970.00 │20.00 │3123│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202107 ( 10)│49050.00 │49600.00│100.00 │1104│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202107 ( 10)│467000.00 │455500.0│-10500.0│601 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202107 ( 10)│110000.00 │110000.0│500.00 │82 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202107 ( 10)│308500.00 │318000.0│12000.00│1167│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202107 ( 10)│37500.00 │37750.00│350.00 │3956│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202107 ( 10)│83500.00 │83100.00│400.00 │889 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202107 ( 10)│65500.00 │66200.00│100.00 │1042│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202107 ( 10)│43900.00 │43650.00│-700.00 │3735│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202107 ( 10)│89600.00 │89700.00│100.00 │3708│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202107 ( 10)│31850.00 │31700.00│250.00 │4957│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202107 ( 10)│300000.00 │301500.0│2000.00 │298 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202107 ( 10)│44150.00 │43150.00│-800.00 │335 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202107 ( 10)│64700.00 │64400.00│-1100.00│30180 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202107 ( 10)│299500.00 │300000.0│-5500.00│2270│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202107 ( 10)│60300.00 │60000.00│-300.00 │2521│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202107 ( 10)│45400.00 │44900.00│-750.00 │784 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202107 ( 10)│4420.00 │4320.00 │-80.00 │11188 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202107 ( 10)│247000.00 │252000.0│5000.00 │725 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202107 ( 10)│132500.00 │132500.0│-500.00 │1252│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202107 ( 10)│95600.00 │95200.00│-700.00 │1187│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202107 ( 10)│28000.00 │27900.00│100.00 │3014│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202107 ( 10)│88500.00 │87800.00│-400.00 │1722│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202107 ( 10)│178000.00 │177000.0│-1000.00│315 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202107 ( 10)│126100.00 │129000.0│1200.00 │906 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202107 ( 10)│312300.00 │315400.0│3900.00 │29 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202107 ( 10)│167100.00 │167700.0│300.00 │1122│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202107 ( 10)│41750.00 │41800.00│50.00 │896 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202107 ( 10)│49600.00 │49700.00│600.00 │6460│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202107 ( 10)│54700.00 │55500.00│400.00 │7286│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202107 ( 10)│23950.00 │23750.00│-450.00 │10279 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202107 ( 10)│49200.00 │49250.00│300.00 │978 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202107 ( 10)│29950.00 │29300.00│-200.00 │1720│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202107 ( 10)│70400.00 │70900.00│-100.00 │446 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202107 ( 10)│10700.00 │10500.00│-150.00 │495 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202107 ( 10)│45350.00 │48050.00│2850.00 │17424 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202107 ( 10)│147000.00 │140500.0│-5000.00│25837 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202107 ( 10)│117600.00 │117800.0│500.00 │16654 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202107 ( 10)│144500.00 │143000.0│-2000.00│16157 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202107 ( 10)│6120.00 │6090.00 │-30.00 │2620│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202107 ( 10)│48600.00 │48500.00│-50.00 │640 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202107 ( 10)│11350.00 │11400.00│0.00│5142│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202107 ( 10)│29950.00 │29950.00│-300.00 │5197│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202107 ( 10)│66900.00 │68500.00│1700.00 │14399 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202107 ( 10)│21150.00 │21200.00│0.00│1380│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202107 ( 10)│39200.00 │40000.00│1050.00 │3526│
├─────────────┼─────┼────┼────┼────┤
│쌍용CE F 202107 ( 10) │8210.00 │8190.00 │-20.00 │9477│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202107 ( 10)│6660.00 │6930.00 │270.00 │44760 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202107 ( 10)│132500.00 │139000.0│7500.00 │5094│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202107 ( 10)│54900.00 │54600.00│-100.00 │2805│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202107 ( 10)│10350.00 │10250.00│-150.00 │773 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202107 ( 10)* │36450.00 │36950.00│500.00 │1796│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202107 ( 10)│29000.00 │29600.00│550.00 │705 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202107 ( 10)│37900.00 │38050.00│550.00 │318 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202107 ( 10)│18500.00 │18200.00│-550.00 │6025│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202107 ( 10)│137500.00 │139000.0│3000.00 │682 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │10125.00 │10125.00│80.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │43365.00 │43400.00│85.00 │9 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │12625.00 │12625.00│-55.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12165.00 │12015.00│-170.00 │55 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5Plustr F 20210│19740.00 │19740.00│0.00│16 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>