[표] 코스피 지수선물·옵션 시세표(14일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202107 ( 10)│80800.00 │80400.00│-400.00 │475082 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202107 ( 10)│334000.00 │332500.0│-1500.00│10177 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│346500.00 │342500.0│-3000.00│18754 │
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202107 ( 10)│33200.00 │32700.00│-400.00 │39678 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202107 ( 10)│26200.00 │26750.00│550.00 │187255 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202107 ( 10)│238500.00 │237500.0│-1000.00│35952 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202107 ( 10)│45200.00 │44600.00│-650.00 │4642│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202107 ( 10)│42250.00 │41000.00│-1250.00│45549 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202107 ( 10)│89600.00 │88500.00│-1200.00│128982 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202107 ( 10)│288000.00 │287000.0│-500.00 │6261│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202107 ( 10)│641000.00 │640000.0│4000.00 │10778 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202107 ( 10)│177500.00 │177500.0│1000.00 │7973│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202107 ( 10)│152000.00 │157500.0│5500.00 │91162 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202107 ( 10)│38100.00 │38700.00│700.00 │16195 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202107 ( 10)│54000.00 │53600.00│0.00│39972 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202107 ( 10)│98300.00 │98400.00│300.00 │1208│
├─────────────┼─────┼────┼────┼────┤
│GS F 202107 ( 10)│47400.00 │46900.00│-500.00 │1887│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202107 ( 10)│84800.00 │84600.00│200.00 │4433│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202107 ( 10)│140000.00 │138500.0│-1000.00│5223│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202107 ( 10)│45500.00 │44550.00│-900.00 │65840 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202107 ( 10)│276000.00 │278000.0│2000.00 │14866 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202107 ( 10)│110000.00 │109000.0│-500.00 │1659│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202107 ( 10)│23000.00 │23100.00│350.00 │57055 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202107 ( 10)│56700.00 │56100.00│-900.00 │31258 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202107 ( 10)│843000.00 │826000.0│-15000.0│11261 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202107 ( 10)│9590.00 │9550.00 │-50.00 │52671 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202107 ( 10)│14650.00 │14550.00│50.00 │39375 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202107 ( 10)│127500.00 │127500.0│0.00│113782 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202107 ( 10)│43000.00 │42750.00│-150.00 │11470 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202107 ( 10)│159000.00 │158000.0│-1000.00│1005│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202107 ( 10)│52800.00 │53000.00│-900.00 │2509│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202107 ( 10)│376000.00 │387500.0│13500.00│62729 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202107 ( 10)│34750.00 │34200.00│-600.00 │95533 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202107 ( 10)│15700.00 │15350.00│-350.00 │45343 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202107 ( 10)│101500.00 │101500.0│500.00 │3069│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202107 ( 10)│437000.00 │437500.0│500.00 │255 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202107 ( 10)│10700.00 │10600.00│-100.00 │13492 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202107 ( 10)│28350.00 │28050.00│-400.00 │3947│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202107 ( 10)│21250.00 │21550.00│350.00 │8671│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202107 ( 10)│23350.00 │23150.00│-50.00 │489946 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202107 ( 10)│122500.00 │125500.0│4000.00 │1162│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202107 ( 10)│266000.00 │268500.0│3000.00 │3355│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202107 ( 10)│81800.00 │80800.00│-1100.00│9972│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202107 ( 10)│7010.00 │6910.00 │-90.00 │89043 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202107 ( 10)│34100.00 │34300.00│250.00 │2232│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202107 ( 10)│49200.00 │48300.00│-950.00 │6795│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202107 ( 10)│841000.00 │860000.0│19000.00│4464│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202107 ( 10)│40200.00 │39250.00│-700.00 │7110│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202107 ( 10)│106500.00 │105000.0│-1500.00│1805│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202107 ( 10)│34750.00 │33850.00│-600.00 │5931│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202107 ( 10)│55700.00 │55700.00│100.00 │15536 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202107 ( 10)│93300.00 │89700.00│-3500.00│17694 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202107 ( 10)│99100.00 │99000.00│100.00 │22438 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202107 ( 10)│28200.00 │28250.00│-150.00 │4981│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202107 ( 10)│7640.00 │7520.00 │-120.00 │47027 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202107 ( 10)│9190.00 │9020.00 │-170.00 │6593│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202107 ( 10)│18100.00 │17800.00│-350.00 │3296│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202107 ( 10)│30600.00 │30550.00│-400.00 │639 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202107 ( 10)│214500.00 │219500.0│8500.00 │9716│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202107 ( 10)│12850.00 │12600.00│-300.00 │1587│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202107 ( 10)│124000.00 │124000.0│1000.00 │2003│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202107 ( 10)│288000.00 │287000.0│0.00│9270│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202107 ( 10)│6170.00 │6190.00 │30.00 │6024│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202107 ( 10)│217000.00 │217500.0│1500.00 │5913│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202107 ( 10)│8650.00 │8700.00 │100.00 │7495│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202107 ( 10)│188000.00 │187500.0│0.00│550 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202107 ( 10)│274500.00 │278000.0│4000.00 │5088│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202107 ( 10)│24900.00 │24400.00│-700.00 │2503│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202107 ( 10)│141000.00 │139000.0│-2000.00│5922│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202107 ( 10)│32700.00 │32400.00│-50.00 │4487│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202107 ( 10)│3720.00 │3750.00 │10.00 │17077 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202107 ( 10)│46000.00 │45200.00│-800.00 │70654 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202107 ( 10)│191000.00 │189000.0│-2000.00│1389│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202107 ( 10)│85900.00 │84900.00│-300.00 │3357│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202107 ( 10)│23850.00 │23850.00│0.00│3645│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202107 ( 10)│136500.00 │142000.0│6500.00 │327870 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202107 ( 10)│19450.00 │19050.00│-350.00 │7938│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202107 ( 10)│19100.00 │18950.00│-150.00 │2726│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202107 ( 10)│32150.00 │32250.00│100.00 │968 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202107 ( 10)│62200.00 │65000.00│3400.00 │14760 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202107 ( 10)│8580.00 │8760.00 │190.00 │9732│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202107 ( 10)│271000.00 │280500.0│15000.00│63086 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202107 ( 10)│50100.00 │50600.00│850.00 │4886│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202107 ( 10)│1538000.00│1542000.│-7000.00│385 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202107 ( 10)│75600.00 │75400.00│-300.00 │2555│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202107 ( 10)│211500.00 │209500.0│-1500.00│3315│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202107 ( 10)│68300.00 │69200.00│800.00 │467 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202107 ( 10)│78800.00 │78100.00│-700.00 │1622│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202107 ( 10)│328000.00 │331500.0│6500.00 │1196│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202107 ( 10)│17500.00 │18100.00│600.00 │15009 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202107 ( 10)│6970.00 │6920.00 │-50.00 │2147│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202107 ( 10)│49800.00 │49100.00│-500.00 │937 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202107 ( 10)│459500.00 │460000.0│4500.00 │588 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202107 ( 10)│111500.00 │111000.0│1000.00 │168 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202107 ( 10)│315500.00 │318000.0│0.00│734 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202107 ( 10)│38000.00 │37950.00│200.00 │2828│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202107 ( 10)│83000.00 │82600.00│-500.00 │599 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202107 ( 10)│66000.00 │64500.00│-1700.00│551 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202107 ( 10)│43900.00 │43900.00│250.00 │5032│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202107 ( 10)│89900.00 │89200.00│-500.00 │2713│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202107 ( 10)│31750.00 │31550.00│-150.00 │4940│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202107 ( 10)│302500.00 │315000.0│13500.00│1869│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202107 ( 10)│43250.00 │42550.00│-600.00 │496 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202107 ( 10)│65000.00 │64600.00│200.00 │12025 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202107 ( 10)│298500.00 │300000.0│0.00│1132│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202107 ( 10)│60000.00 │60400.00│400.00 │846 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202107 ( 10)│44850.00 │45200.00│300.00 │148 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202107 ( 10)│4320.00 │4290.00 │-30.00 │4429│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202107 ( 10)│254500.00 │251000.0│-1000.00│756 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202107 ( 10)│131500.00 │131000.0│-1500.00│408 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202107 ( 10)│95700.00 │96500.00│1300.00 │544 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202107 ( 10)│28100.00 │27700.00│-200.00 │830 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202107 ( 10)│88200.00 │86700.00│-1100.00│2135│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202107 ( 10)│177000.00 │180500.0│3500.00 │971 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202107 ( 10)│127000.00 │131100.0│2100.00 │658 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202107 ( 10)│314100.00 │315400.0│0.00│33 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202107 ( 10)│167700.00 │165800.0│-1900.00│2253│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202107 ( 10)│42150.00 │41950.00│150.00 │595 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202107 ( 10)│49750.00 │49750.00│50.00 │4350│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202107 ( 10)│55700.00 │56000.00│500.00 │8548│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202107 ( 10)│23900.00 │24100.00│350.00 │5269│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202107 ( 10)│48900.00 │49150.00│-100.00 │1378│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202107 ( 10)│29350.00 │29300.00│0.00│744 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202107 ( 10)│70900.00 │70400.00│-500.00 │205 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202107 ( 10)│10600.00 │10500.00│0.00│326 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202107 ( 10)│48500.00 │46950.00│-1100.00│62083 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202107 ( 10)│142500.00 │141500.0│1000.00 │17154 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202107 ( 10)│120000.00 │123400.0│5600.00 │47194 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202107 ( 10)│145000.00 │147500.0│4500.00 │4023│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202107 ( 10)│6080.00 │6050.00 │-40.00 │3247│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202107 ( 10)│48550.00 │48800.00│300.00 │382 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202107 ( 10)│11400.00 │11300.00│-100.00 │6951│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202107 ( 10)│29900.00 │29300.00│-650.00 │3606│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202107 ( 10)│69000.00 │69500.00│1000.00 │10410 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202107 ( 10)│21300.00 │21300.00│100.00 │969 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202107 ( 10)│40750.00 │40900.00│900.00 │9067│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202107 ( 10)│8180.00 │8210.00 │20.00 │4440│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202107 ( 10)│7000.00 │6870.00 │-60.00 │42509 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202107 ( 10)│140000.00 │140500.0│1500.00 │7598│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202107 ( 10)│54100.00 │55800.00│1200.00 │753 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202107 ( 10)│10400.00 │10300.00│50.00 │560 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202107 ( 10)│37300.00 │38350.00│1400.00 │2970│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202107 ( 10)│29050.00 │28850.00│-750.00 │922 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202107 ( 10)│38000.00 │37950.00│-100.00 │654 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202107 ( 10)│18150.00 │18050.00│-150.00 │1541│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202107 ( 10)│139000.00 │140000.0│1000.00 │460 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │0.00 │10125.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │0.00 │43400.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │12500.00 │12500.00│-125.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12075.00 │12055.00│40.00 │2 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19740.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
