[표] 코스피 지수선물·옵션 시세표(17일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202107 ( 10)│81000.00 │80500.00│-1000.00│706768 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202107 ( 10)│325000.00 │327500.0│-1000.00│12272 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│342000.00 │339000.0│-4500.00│13657 │
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202107 ( 10)│32200.00 │32800.00│450.00 │56862 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202107 ( 10)│26700.00 │26950.00│250.00 │174131 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202107 ( 10)│239000.00 │235000.0│-5000.00│48064 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202107 ( 10)│45100.00 │44800.00│-650.00 │5633│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202107 ( 10)│42350.00 │41600.00│-400.00 │66351 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202107 ( 10)│88900.00 │87600.00│-1700.00│112234 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202107 ( 10)│289000.00 │287000.0│-3000.00│7412│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202107 ( 10)│654000.00 │651000.0│-5000.00│16545 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202107 ( 10)│175000.00 │176500.0│500.00 │15673 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202107 ( 10)│156000.00 │154500.0│-2500.00│51557 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202107 ( 10)│38550.00 │39650.00│750.00 │15340 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202107 ( 10)│53200.00 │52800.00│-700.00 │18888 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202107 ( 10)│100500.00 │104000.0│2500.00 │1546│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202107 ( 10)│47700.00 │47800.00│150.00 │3935│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202107 ( 10)│85100.00 │84900.00│-400.00 │3970│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202107 ( 10)│136500.00 │134000.0│-3500.00│2934│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202107 ( 10)│46100.00 │45550.00│-100.00 │62549 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202107 ( 10)│284500.00 │281000.0│-5000.00│28660 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202107 ( 10)│107000.00 │109000.0│0.00│1178│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202107 ( 10)│22450.00 │23750.00│1300.00 │378198 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202107 ( 10)│57300.00 │56900.00│-100.00 │45890 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202107 ( 10)│813000.00 │830000.0│23000.00│17495 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202107 ( 10)│9610.00 │9500.00 │-120.00 │20335 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202107 ( 10)│15000.00 │15150.00│0.00│10831 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202107 ( 10)│127500.00 │126500.0│-2500.00│120857 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202107 ( 10)│42450.00 │42200.00│-650.00 │16480 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202107 ( 10)│167000.00 │166500.0│500.00 │26835 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202107 ( 10)│53600.00 │54100.00│600.00 │3820│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202107 ( 10)│390000.00 │389000.0│-2000.00│50263 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202107 ( 10)│33550.00 │33650.00│0.00│41062 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202107 ( 10)│15300.00 │15300.00│-50.00 │18429 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202107 ( 10)│103000.00 │103000.0│-1000.00│3612│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202107 ( 10)│436000.00 │436000.0│-3500.00│815 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202107 ( 10)│10950.00 │10750.00│-200.00 │8378│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202107 ( 10)│27900.00 │27950.00│-100.00 │1477│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202107 ( 10)│22000.00 │22150.00│50.00 │19962 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202107 ( 10)│23850.00 │23750.00│-350.00 │232344 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202107 ( 10)│119000.00 │117500.0│-3000.00│973 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202107 ( 10)│273000.00 │277000.0│3000.00 │7097│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202107 ( 10)│81500.00 │81200.00│200.00 │14023 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202107 ( 10)│6960.00 │6870.00 │-100.00 │36189 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202107 ( 10)│34800.00 │34350.00│-650.00 │1912│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202107 ( 10)│48000.00 │46400.00│-1800.00│9674│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202107 ( 10)│847000.00 │822000.0│-29000.0│4517│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202107 ( 10)│39550.00 │40050.00│350.00 │4484│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202107 ( 10)│105500.00 │106500.0│0.00│6174│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202107 ( 10)│33550.00 │33200.00│-600.00 │7718│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202107 ( 10)│54000.00 │54700.00│300.00 │15616 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202107 ( 10)│91300.00 │92500.00│400.00 │6173│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202107 ( 10)│98100.00 │99600.00│1400.00 │43840 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202107 ( 10)│28150.00 │28200.00│50.00 │3536│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202107 ( 10)│7830.00 │7760.00 │-20.00 │17143 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202107 ( 10)│9500.00 │9320.00 │-30.00 │3365│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202107 ( 10)│17650.00 │17850.00│100.00 │1582│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202107 ( 10)│30000.00 │30000.00│-350.00 │1474│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202107 ( 10)│220000.00 │225000.0│4000.00 │6838│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202107 ( 10)│12800.00 │12800.00│-100.00 │6361│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202107 ( 10)│118000.00 │116000.0│-2000.00│4571│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202107 ( 10)│283000.00 │284000.0│-1000.00│3263│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202107 ( 10)│6030.00 │6000.00 │-60.00 │3664│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202107 ( 10)│216000.00 │218500.0│1500.00 │4272│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202107 ( 10)│8540.00 │8700.00 │-110.00 │2135│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202107 ( 10)│190500.00 │187500.0│-3500.00│2348│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202107 ( 10)│282500.00 │284000.0│500.00 │3771│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202107 ( 10)│24700.00 │25000.00│200.00 │1132│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202107 ( 10)│137500.00 │136500.0│-2000.00│7294│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202107 ( 10)│32000.00 │32250.00│-700.00 │3535│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202107 ( 10)│3960.00 │3880.00 │-80.00 │86802 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202107 ( 10)│44650.00 │44600.00│100.00 │36513 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202107 ( 10)│204000.00 │204500.0│-500.00 │5865│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202107 ( 10)│84900.00 │86500.00│1300.00 │5112│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202107 ( 10)│24850.00 │25000.00│250.00 │12233 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202107 ( 10)│142000.00 │148500.0│5000.00 │325900 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202107 ( 10)│19050.00 │19450.00│200.00 │14280 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202107 ( 10)│19000.00 │19100.00│-50.00 │1504│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202107 ( 10)│31900.00 │32150.00│250.00 │1525│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202107 ( 10)│62900.00 │62700.00│-500.00 │5340│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202107 ( 10)│8500.00 │8580.00 │40.00 │12374 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202107 ( 10)│271000.00 │269000.0│-2000.00│12013 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202107 ( 10)│52500.00 │53900.00│1200.00 │5074│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202107 ( 10)│1667000.00│1665000.│-2000.00│1403│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202107 ( 10)│75000.00 │75300.00│200.00 │1680│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202107 ( 10)│213000.00 │212500.0│500.00 │1257│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202107 ( 10)│68900.00 │68800.00│-1200.00│540 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202107 ( 10)│79800.00 │79000.00│-600.00 │5577│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202107 ( 10)│327000.00 │322000.0│-6500.00│288 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202107 ( 10)│18000.00 │17850.00│-400.00 │6613│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202107 ( 10)│6810.00 │6720.00 │-90.00 │3638│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202107 ( 10)│50000.00 │51300.00│1500.00 │3516│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202107 ( 10)│454500.00 │454000.0│1000.00 │475 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202107 ( 10)│106000.00 │107500.0│0.00│154 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202107 ( 10)│306000.00 │307000.0│-1000.00│619 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202107 ( 10)│37200.00 │37200.00│-300.00 │1252│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202107 ( 10)│78200.00 │81600.00│-700.00 │687 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202107 ( 10)│63300.00 │63400.00│-600.00 │659 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202107 ( 10)│42150.00 │42250.00│-550.00 │1433│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202107 ( 10)│88200.00 │87500.00│-1100.00│2053│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202107 ( 10)│31500.00 │31950.00│250.00 │8817│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202107 ( 10)│317500.00 │319000.0│1500.00 │359 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202107 ( 10)│43000.00 │42450.00│-1150.00│788 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202107 ( 10)│65000.00 │65000.00│-400.00 │8585│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202107 ( 10)│306500.00 │290000.0│-15000.0│6161│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202107 ( 10)│60000.00 │60400.00│-200.00 │1250│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202107 ( 10)│44100.00 │44050.00│0.00│892 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202107 ( 10)│4370.00 │4370.00 │-10.00 │13107 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202107 ( 10)│254000.00 │257500.0│2000.00 │366 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202107 ( 10)│130000.00 │133000.0│2500.00 │260 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202107 ( 10)│94100.00 │94000.00│-1200.00│258 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202107 ( 10)│27600.00 │27350.00│-250.00 │934 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202107 ( 10)│86300.00 │87200.00│700.00 │1315│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202107 ( 10)│179500.00 │194400.0│14900.00│3890│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202107 ( 10)│130400.00 │131800.0│900.00 │449 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202107 ( 10)│318800.00 │323500.0│4300.00 │113 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202107 ( 10)│171500.00 │177300.0│4800.00 │1743│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202107 ( 10)│40650.00 │40950.00│150.00 │655 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202107 ( 10)│48600.00 │46950.00│-1750.00│7736│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202107 ( 10)│54000.00 │53000.00│-1200.00│7589│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202107 ( 10)│23550.00 │23800.00│150.00 │4062│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202107 ( 10)│48600.00 │49350.00│650.00 │2585│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202107 ( 10)│29400.00 │28850.00│-400.00 │504 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202107 ( 10)│72000.00 │71600.00│-900.00 │346 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202107 ( 10)│10300.00 │10250.00│-200.00 │410 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202107 ( 10)│51400.00 │55600.00│4000.00 │84634 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202107 ( 10)│131500.00 │133500.0│1500.00 │8108│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202107 ( 10)│118200.00 │118000.0│-200.00 │13858 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202107 ( 10)│144000.00 │147500.0│3000.00 │10294 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202107 ( 10)│6040.00 │6020.00 │-30.00 │4196│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202107 ( 10)│48000.00 │50100.00│1550.00 │1299│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202107 ( 10)│11950.00 │11850.00│-100.00 │13274 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202107 ( 10)│29500.00 │29750.00│0.00│1350│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202107 ( 10)│68800.00 │70000.00│800.00 │9872│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202107 ( 10)│21100.00 │21250.00│50.00 │1077│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202107 ( 10)│40400.00 │40950.00│450.00 │4767│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202107 ( 10)│8410.00 │8330.00 │-80.00 │15701 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202107 ( 10)│7520.00 │7460.00 │10.00 │76292 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202107 ( 10)│138000.00 │144000.0│6000.00 │6475│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202107 ( 10)│56200.00 │55700.00│-900.00 │3055│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202107 ( 10)│10250.00 │10350.00│0.00│1317│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202107 ( 10)│38500.00 │39950.00│1750.00 │3689│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202107 ( 10)│28600.00 │28950.00│100.00 │724 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202107 ( 10)│37300.00 │38450.00│1050.00 │740 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202107 ( 10)│17900.00 │18100.00│150.00 │1119│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202107 ( 10)│138000.00 │136500.0│-2000.00│500 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │0.00 │10165.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │0.00 │43710.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │12680.00 │12680.00│-35.00 │15 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11810.00│0.00│0 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│20040.00 │20040.00│-140.00 │16 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
