[표] 코스피 지수선물·옵션 시세표(23일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202107 ( 10)│80000.00 │80100.00│500.00 │665409 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202107 ( 10)│321000.00 │325000.0│4500.00 │10020 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│340500.00 │337000.0│-1500.00│12484 │
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202107 ( 10)│32550.00 │32450.00│-200.00 │60356 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202107 ( 10)│25150.00 │24650.00│-500.00 │95677 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202107 ( 10)│242000.00 │242500.0│1000.00 │46266 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202107 ( 10)│44300.00 │43750.00│-550.00 │2827│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202107 ( 10)│40750.00 │40250.00│-400.00 │55253 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202107 ( 10)│90500.00 │90400.00│400.00 │137953 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202107 ( 10)│294000.00 │292500.0│-1500.00│11427 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202107 ( 10)│685000.00 │685000.0│1000.00 │15423 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202107 ( 10)│175000.00 │172500.0│-1500.00│12738 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202107 ( 10)│159500.00 │158000.0│-1500.00│59573 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202107 ( 10)│37450.00 │36900.00│-550.00 │5693│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202107 ( 10)│54300.00 │52500.00│-1200.00│54871 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202107 ( 10)│104000.00 │105000.0│1000.00 │592 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202107 ( 10)│46300.00 │45850.00│-750.00 │4337│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202107 ( 10)│84300.00 │84200.00│0.00│2983│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202107 ( 10)│134000.00 │132500.0│-2500.00│9508│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202107 ( 10)│45150.00 │44550.00│-400.00 │38293 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202107 ( 10)│272500.00 │284000.0│8000.00 │28086 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202107 ( 10)│107000.00 │106000.0│-1500.00│998 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202107 ( 10)│24350.00 │23750.00│-600.00 │175409 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202107 ( 10)│55600.00 │55600.00│0.00│29257 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202107 ( 10)│843000.00 │834000.0│-3000.00│11706 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202107 ( 10)│9460.00 │9400.00 │-40.00 │12164 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202107 ( 10)│16800.00 │16250.00│-500.00 │64821 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202107 ( 10)│122000.00 │124000.0│2000.00 │119713 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202107 ( 10)│42050.00 │41350.00│-500.00 │16709 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202107 ( 10)│160000.00 │160000.0│0.00│2098│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202107 ( 10)│57300.00 │54000.00│-3300.00│6249│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202107 ( 10)│393000.00 │424500.0│33500.00│171797 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202107 ( 10)│31900.00 │31900.00│0.00│144351 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202107 ( 10)│15100.00 │15400.00│300.00 │52151 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202107 ( 10)│104000.00 │101000.0│-4000.00│17501 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202107 ( 10)│431000.00 │430000.0│500.00 │208 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202107 ( 10)│10450.00 │10400.00│-100.00 │6033│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202107 ( 10)│27800.00 │27600.00│-150.00 │828 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202107 ( 10)│23600.00 │23200.00│-350.00 │22839 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202107 ( 10)│26350.00 │25550.00│-700.00 │416077 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202107 ( 10)│118500.00 │115500.0│-2500.00│5583│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202107 ( 10)│267500.00 │261500.0│-8500.00│12214 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202107 ( 10)│79300.00 │79600.00│100.00 │9223│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202107 ( 10)│6650.00 │6580.00 │-120.00 │88190 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202107 ( 10)│34000.00 │33550.00│-550.00 │1624│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202107 ( 10)│47550.00 │46600.00│-950.00 │4949│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202107 ( 10)│815000.00 │823000.0│13000.00│3505│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202107 ( 10)│39000.00 │37600.00│-1350.00│9342│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202107 ( 10)│106000.00 │104000.0│-1000.00│2842│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202107 ( 10)│34450.00 │34000.00│-550.00 │8353│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202107 ( 10)│55500.00 │54100.00│-1300.00│22364 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202107 ( 10)│105500.00 │108500.0│3000.00 │30629 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202107 ( 10)│97000.00 │95500.00│-1900.00│25453 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202107 ( 10)│27650.00 │27200.00│-400.00 │10318 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202107 ( 10)│7500.00 │7450.00 │-70.00 │8292│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202107 ( 10)│9040.00 │8930.00 │-110.00 │2421│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202107 ( 10)│17100.00 │16800.00│-350.00 │2098│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202107 ( 10)│30000.00 │30950.00│1200.00 │15735 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202107 ( 10)│223500.00 │220500.0│-5000.00│6163│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202107 ( 10)│12600.00 │12650.00│100.00 │3149│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202107 ( 10)│117000.00 │117000.0│500.00 │2766│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202107 ( 10)│278000.00 │285000.0│10500.00│5975│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202107 ( 10)│5890.00 │5840.00 │-90.00 │9938│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202107 ( 10)│221000.00 │212500.0│-6000.00│4590│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202107 ( 10)│8550.00 │8680.00 │200.00 │1664│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202107 ( 10)│184500.00 │185000.0│1000.00 │1451│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202107 ( 10)│273000.00 │258000.0│-16000.0│17843 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202107 ( 10)│24750.00 │24450.00│-300.00 │2543│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202107 ( 10)│134500.00 │134500.0│500.00 │9687│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202107 ( 10)│31550.00 │31350.00│-200.00 │3689│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202107 ( 10)│3810.00 │3690.00 │-120.00 │170080 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202107 ( 10)│46450.00 │46550.00│-50.00 │76985 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202107 ( 10)│208000.00 │213000.0│4500.00 │8137│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202107 ( 10)│88900.00 │85800.00│-3100.00│12099 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202107 ( 10)│24250.00 │24250.00│50.00 │6298│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202107 ( 10)│162000.00 │170000.0│10500.00│563176 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202107 ( 10)│18850.00 │18500.00│-350.00 │6845│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202107 ( 10)│18900.00 │18550.00│-250.00 │2604│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202107 ( 10)│29300.00 │29250.00│50.00 │964 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202107 ( 10)│72500.00 │84400.00│12900.00│114856 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202107 ( 10)│8810.00 │8520.00 │-190.00 │20285 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202107 ( 10)│274000.00 │282000.0│8000.00 │29833 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202107 ( 10)│52500.00 │55500.00│3400.00 │11757 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202107 ( 10)│1721000.00│1718000.│-4000.00│561 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202107 ( 10)│72600.00 │68000.00│-4700.00│9439│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202107 ( 10)│212500.00 │215000.0│3500.00 │2381│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202107 ( 10)│70800.00 │72800.00│1700.00 │2775│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202107 ( 10)│79100.00 │77500.00│-1600.00│3118│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202107 ( 10)│323000.00 │323500.0│0.00│318 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202107 ( 10)│17500.00 │16700.00│-900.00 │34542 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202107 ( 10)│6720.00 │6670.00 │-70.00 │979 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202107 ( 10)│49800.00 │50500.00│850.00 │601 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202107 ( 10)│454500.00 │450000.0│-4500.00│258 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202107 ( 10)│104500.00 │105000.0│1000.00 │61 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202107 ( 10)│314500.00 │313500.0│1000.00 │574 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202107 ( 10)│36750.00 │35950.00│-450.00 │1159│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202107 ( 10)│80400.00 │80500.00│100.00 │592 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202107 ( 10)│63100.00 │63200.00│100.00 │663 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202107 ( 10)│42550.00 │41750.00│-800.00 │1924│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202107 ( 10)│86700.00 │86500.00│-900.00 │953 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202107 ( 10)│30700.00 │29800.00│-750.00 │6256│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202107 ( 10)│322000.00 │319500.0│-3500.00│471 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202107 ( 10)│43250.00 │42000.00│-900.00 │910 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202107 ( 10)│67600.00 │66500.00│-700.00 │11480 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202107 ( 10)│283500.00 │280000.0│-2000.00│1145│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202107 ( 10)│58600.00 │57400.00│-1100.00│2278│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202107 ( 10)│43700.00 │43950.00│50.00 │899 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202107 ( 10)│4510.00 │4470.00 │10.00 │8872│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202107 ( 10)│245000.00 │236500.0│-12000.0│1478│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202107 ( 10)│128500.00 │128000.0│-1000.00│906 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202107 ( 10)│93400.00 │92100.00│-1300.00│810 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202107 ( 10)│28950.00 │29450.00│550.00 │1727│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202107 ( 10)│81400.00 │81500.00│-400.00 │3373│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202107 ( 10)│219700.00 │217200.0│3100.00 │3739│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202107 ( 10)│127700.00 │128100.0│-500.00 │166 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202107 ( 10)│320900.00 │321200.0│-900.00 │59 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202107 ( 10)│176300.00 │184800.0│9700.00 │8286│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202107 ( 10)│41550.00 │41250.00│-50.00 │671 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202107 ( 10)│47600.00 │46950.00│-50.00 │3627│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202107 ( 10)│54600.00 │52800.00│-1800.00│10588 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202107 ( 10)│23950.00 │23300.00│-600.00 │2657│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202107 ( 10)│48500.00 │48100.00│-150.00 │791 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202107 ( 10)│28700.00 │28500.00│-50.00 │135 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202107 ( 10)│0.00 │70400.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202107 ( 10)│10400.00 │10300.00│-100.00 │181 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202107 ( 10)│54400.00 │56000.00│2000.00 │62649 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202107 ( 10)│132500.00 │131000.0│-1000.00│3080│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202107 ( 10)│121000.00 │123700.0│3000.00 │34718 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202107 ( 10)│146500.00 │150000.0│4500.00 │5884│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202107 ( 10)│5790.00 │5900.00 │110.00 │3932│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202107 ( 10)│53300.00 │54400.00│1700.00 │1613│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202107 ( 10)│11350.00 │11350.00│-50.00 │15316 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202107 ( 10)│30150.00 │29650.00│-450.00 │2554│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202107 ( 10)│69600.00 │71600.00│2200.00 │12215 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202107 ( 10)│20600.00 │21250.00│600.00 │3774│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202107 ( 10)│42400.00 │43050.00│800.00 │20933 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202107 ( 10)│8280.00 │8320.00 │130.00 │7321│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202107 ( 10)│7470.00 │7520.00 │230.00 │51915 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202107 ( 10)│144000.00 │153500.0│10000.00│14312 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202107 ( 10)│56500.00 │56300.00│600.00 │3927│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202107 ( 10)│10450.00 │10300.00│-200.00 │2030│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202107 ( 10)│38800.00 │37800.00│-1000.00│5712│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202107 ( 10)│26950.00 │27300.00│350.00 │2020│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202107 ( 10)│37650.00 │37150.00│-250.00 │516 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202107 ( 10)│19150.00 │19450.00│650.00 │2873│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202107 ( 10)│134500.00 │133000.0│-2000.00│1347│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │0.00 │10185.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │45010.00 │45020.00│1310.00 │16 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │0.00 │12500.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12020.00 │12020.00│180.00 │1 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19810.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
