[표] 코스피 지수선물·옵션 시세표(21일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202107 ( 10)│79700.00 │79700.00│-700.00 │740442 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202107 ( 10)│323000.00 │320000.0│-6500.00│13266 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│336000.00 │332500.0│-6500.00│11552 │
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202107 ( 10)│32450.00 │31700.00│-1100.00│72978 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202107 ( 10)│25900.00 │25050.00│-1950.00│419391 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202107 ( 10)│233000.00 │233000.0│-1500.00│49565 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202107 ( 10)│44200.00 │43750.00│-850.00 │9204│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202107 ( 10)│40500.00 │39750.00│-1350.00│68979 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202107 ( 10)│87500.00 │87300.00│-1200.00│123930 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202107 ( 10)│284500.00 │283500.0│-3000.00│12284 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202107 ( 10)│673000.00 │681000.0│6000.00 │24448 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202107 ( 10)│175000.00 │174000.0│-5000.00│20434 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202107 ( 10)│155500.00 │161000.0│3000.00 │86022 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202107 ( 10)│38800.00 │37400.00│-1600.00│26699 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202107 ( 10)│51400.00 │51300.00│-800.00 │20327 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202107 ( 10)│103000.00 │104000.0│0.00│2054│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202107 ( 10)│46050.00 │46250.00│-350.00 │5576│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202107 ( 10)│84800.00 │84600.00│-400.00 │10193 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202107 ( 10)│133000.00 │136000.0│3500.00 │18262 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202107 ( 10)│44700.00 │43900.00│-1100.00│93831 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202107 ( 10)│273500.00 │274500.0│-2000.00│28184 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202107 ( 10)│107500.00 │106000.0│-1000.00│1632│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202107 ( 10)│24000.00 │24450.00│200.00 │486187 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202107 ( 10)│56000.00 │54900.00│-1900.00│24134 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202107 ( 10)│820000.00 │823000.0│1000.00 │11692 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202107 ( 10)│9350.00 │9340.00 │-100.00 │34896 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202107 ( 10)│15600.00 │15600.00│150.00 │36477 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202107 ( 10)│122000.00 │122500.0│-1500.00│125825 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202107 ( 10)│42000.00 │41300.00│-850.00 │18006 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202107 ( 10)│161500.00 │158500.0│-4000.00│6194│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202107 ( 10)│53400.00 │53300.00│-800.00 │3905│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202107 ( 10)│397000.00 │396000.0│-2000.00│60838 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202107 ( 10)│32550.00 │32000.00│-1200.00│150221 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202107 ( 10)│15150.00 │14700.00│-600.00 │40924 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202107 ( 10)│99600.00 │100500.0│800.00 │17177 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202107 ( 10)│433000.00 │422500.0│-11500.0│469 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202107 ( 10)│10450.00 │10350.00│-250.00 │8372│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202107 ( 10)│27900.00 │27300.00│-600.00 │3165│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202107 ( 10)│22050.00 │21650.00│-800.00 │8587│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202107 ( 10)│25000.00 │25350.00│350.00 │428980 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202107 ( 10)│116500.00 │116000.0│0.00│647 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202107 ( 10)│272000.00 │267500.0│-4500.00│5044│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202107 ( 10)│79500.00 │78200.00│-2100.00│11341 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202107 ( 10)│6730.00 │6770.00 │10.00 │174996 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202107 ( 10)│34150.00 │33600.00│-600.00 │1576│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202107 ( 10)│47950.00 │47200.00│-1750.00│6657│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202107 ( 10)│819000.00 │818000.0│-2000.00│2786│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202107 ( 10)│39800.00 │38900.00│-750.00 │7807│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202107 ( 10)│103000.00 │102000.0│-1500.00│4873│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202107 ( 10)│34600.00 │33900.00│-1300.00│20838 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202107 ( 10)│54700.00 │54700.00│100.00 │24025 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202107 ( 10)│98300.00 │98800.00│1300.00 │22635 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202107 ( 10)│97300.00 │95400.00│-3200.00│37264 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202107 ( 10)│27700.00 │27350.00│-450.00 │8760│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202107 ( 10)│7520.00 │7390.00 │-210.00 │12879 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202107 ( 10)│9100.00 │8950.00 │-230.00 │3448│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202107 ( 10)│17450.00 │17050.00│-450.00 │5799│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202107 ( 10)│29750.00 │28400.00│-1250.00│5435│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202107 ( 10)│226000.00 │225500.0│-2000.00│7583│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202107 ( 10)│12600.00 │12550.00│-200.00 │2931│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202107 ( 10)│114000.00 │112500.0│-4000.00│2259│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202107 ( 10)│279500.00 │274000.0│-8000.00│3811│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202107 ( 10)│5990.00 │5830.00 │-240.00 │8934│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202107 ( 10)│217000.00 │213500.0│-7500.00│3486│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202107 ( 10)│8720.00 │8450.00 │-340.00 │2968│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202107 ( 10)│185500.00 │184000.0│-2000.00│2860│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202107 ( 10)│277500.00 │278000.0│-2500.00│4802│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202107 ( 10)│24800.00 │23900.00│-1150.00│2225│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202107 ( 10)│135000.00 │133000.0│-3500.00│7738│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202107 ( 10)│31950.00 │31350.00│-1000.00│3156│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202107 ( 10)│3730.00 │3680.00 │-110.00 │50700 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202107 ( 10)│46650.00 │46750.00│-100.00 │101450 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202107 ( 10)│200500.00 │204000.0│1000.00 │6646│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202107 ( 10)│86000.00 │88500.00│3100.00 │20980 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202107 ( 10)│24200.00 │23950.00│-500.00 │6378│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202107 ( 10)│155000.00 │155000.0│-1000.00│392474 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202107 ( 10)│19200.00 │18600.00│-900.00 │15330 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202107 ( 10)│19000.00 │18850.00│-300.00 │3147│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202107 ( 10)│32100.00 │31950.00│-800.00 │461 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202107 ( 10)│64900.00 │74100.00│10400.00│72871 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202107 ( 10)│8700.00 │8630.00 │-70.00 │7027│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202107 ( 10)│271000.00 │280500.0│9500.00 │29623 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202107 ( 10)│54200.00 │53200.00│-1700.00│4395│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202107 ( 10)│1697000.00│1713000.│14000.00│1489│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202107 ( 10)│73800.00 │73800.00│-700.00 │3432│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202107 ( 10)│210000.00 │210500.0│-1000.00│2744│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202107 ( 10)│69700.00 │72600.00│3000.00 │2830│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202107 ( 10)│79200.00 │78100.00│-1100.00│5338│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202107 ( 10)│323500.00 │324500.0│0.00│230 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202107 ( 10)│18250.00 │18400.00│250.00 │27461 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202107 ( 10)│6650.00 │6660.00 │-30.00 │649 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202107 ( 10)│48950.00 │48800.00│-1500.00│2383│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202107 ( 10)│447000.00 │442000.0│-9500.00│594 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202107 ( 10)│106500.00 │104000.0│-3500.00│136 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202107 ( 10)│303500.00 │299500.0│-5500.00│532 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202107 ( 10)│37350.00 │36450.00│-900.00 │3968│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202107 ( 10)│80800.00 │80500.00│-500.00 │367 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202107 ( 10)│63500.00 │62900.00│-600.00 │644 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202107 ( 10)│42200.00 │42050.00│-300.00 │3221│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202107 ( 10)│86800.00 │86200.00│-700.00 │2126│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202107 ( 10)│31200.00 │30350.00│-900.00 │13458 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202107 ( 10)│319500.00 │322500.0│0.00│831 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202107 ( 10)│43500.00 │42600.00│-1650.00│862 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202107 ( 10)│66300.00 │65200.00│-1500.00│14078 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202107 ( 10)│279000.00 │281000.0│1500.00 │1688│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202107 ( 10)│59600.00 │58500.00│-1600.00│1535│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202107 ( 10)│43900.00 │43200.00│-950.00 │690 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202107 ( 10)│4410.00 │4370.00 │-80.00 │17174 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202107 ( 10)│249500.00 │244500.0│-8500.00│1089│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202107 ( 10)│134500.00 │129500.0│-4500.00│742 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202107 ( 10)│93400.00 │91700.00│-2200.00│1468│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202107 ( 10)│27700.00 │27500.00│-250.00 │1322│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202107 ( 10)│86100.00 │81700.00│-5000.00│4052│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202107 ( 10)│208500.00 │209200.0│700.00 │1409│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202107 ( 10)│129000.00 │129100.0│-1100.00│402 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202107 ( 10)│325000.00 │320000.0│-12500.0│63 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202107 ( 10)│177300.00 │174500.0│-4700.00│1469│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202107 ( 10)│40900.00 │40750.00│-350.00 │1842│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202107 ( 10)│46850.00 │45050.00│-1350.00│6670│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202107 ( 10)│55400.00 │54700.00│-400.00 │13360 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202107 ( 10)│24350.00 │23600.00│-1050.00│6366│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202107 ( 10)│48800.00 │48500.00│-1200.00│1307│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202107 ( 10)│28950.00 │28650.00│-150.00 │506 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202107 ( 10)│71500.00 │70600.00│-1800.00│213 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202107 ( 10)│10350.00 │10350.00│-100.00 │333 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202107 ( 10)│53300.00 │53700.00│-1100.00│28184 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202107 ( 10)│134000.00 │135500.0│500.00 │5323│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202107 ( 10)│119100.00 │123300.0│3500.00 │38945 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202107 ( 10)│148500.00 │147000.0│-2500.00│6874│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202107 ( 10)│6050.00 │5800.00 │-270.00 │5106│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202107 ( 10)│50600.00 │52100.00│1000.00 │2688│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202107 ( 10)│11500.00 │11350.00│-300.00 │11372 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202107 ( 10)│29500.00 │29550.00│100.00 │5372│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202107 ( 10)│70100.00 │69800.00│-1000.00│9319│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202107 ( 10)│21100.00 │20900.00│-200.00 │5483│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202107 ( 10)│42650.00 │43150.00│50.00 │10023 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202107 ( 10)│8330.00 │8160.00 │-180.00 │16030 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202107 ( 10)│7220.00 │7110.00 │-300.00 │42833 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202107 ( 10)│144000.00 │143500.0│-2000.00│12645 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202107 ( 10)│55800.00 │56700.00│-100.00 │3705│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202107 ( 10)│10650.00 │10500.00│-300.00 │5830│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202107 ( 10)│40750.00 │40650.00│-200.00 │4312│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202107 ( 10)│28900.00 │27700.00│-1400.00│4261│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202107 ( 10)│38050.00 │37850.00│-850.00 │480 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202107 ( 10)│18850.00 │18900.00│-50.00 │5758│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202107 ( 10)│135000.00 │132500.0│-3000.00│879 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │0.00 │10195.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │44010.00 │43940.00│-185.00 │21 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │0.00 │12595.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11825.00 │11825.00│-25.00 │20 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19920.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
