[표] 코스피 지수선물·옵션 시세표(24일)-2

[표] 코스피 지수선물·옵션 시세표(24일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202107 ( 10)│80200.00 │80800.00│700.00 │1120079 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202107 ( 10)│324500.00 │325000.0│0.00│14431 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│338000.00 │348000.0│11000.00│27428 │
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202107 ( 10)│32400.00 │32250.00│-200.00 │63270 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202107 ( 10)│24650.00 │24750.00│100.00 │119105 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202107 ( 10)│243000.00 │242000.0│-500.00 │108833 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202107 ( 10)│43650.00 │44050.00│300.00 │3677│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202107 ( 10)│40250.00 │40700.00│450.00 │50096 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202107 ( 10)│91100.00 │90900.00│500.00 │291575 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202107 ( 10)│292500.00 │289500.0│-3000.00│24753 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202107 ( 10)│693000.00 │690000.0│5000.00 │14995 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202107 ( 10)│172500.00 │176500.0│4000.00 │26495 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202107 ( 10)│158500.00 │164500.0│6500.00 │83718 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202107 ( 10)│36900.00 │37250.00│350.00 │12714 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202107 ( 10)│52800.00 │55200.00│2700.00 │57768 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202107 ( 10)│105500.00 │106000.0│1000.00 │1854│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202107 ( 10)│45600.00 │45900.00│50.00 │3089│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202107 ( 10)│84000.00 │84500.00│300.00 │4685│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202107 ( 10)│132000.00 │133000.0│500.00 │4341│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202107 ( 10)│44450.00 │45400.00│850.00 │59083 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202107 ( 10)│284000.00 │293500.0│9500.00 │84155 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202107 ( 10)│106500.00 │106000.0│0.00│1458│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202107 ( 10)│23600.00 │23700.00│-50.00 │91871 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202107 ( 10)│55200.00 │56000.00│400.00 │47023 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202107 ( 10)│840000.00 │829000.0│-5000.00│10624 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202107 ( 10)│9360.00 │9390.00 │-10.00 │12053 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202107 ( 10)│16350.00 │15600.00│-650.00 │102269 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202107 ( 10)│124000.00 │125500.0│1500.00 │97620 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202107 ( 10)│41400.00 │41500.00│150.00 │20215 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202107 ( 10)│160000.00 │157000.0│-3000.00│6013│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202107 ( 10)│53000.00 │52400.00│-1600.00│7648│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202107 ( 10)│432000.00 │419500.0│-5000.00│186517 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202107 ( 10)│31550.00 │31700.00│-200.00 │72622 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202107 ( 10)│15500.00 │15300.00│-100.00 │54512 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202107 ( 10)│100500.00 │100000.0│-1000.00│10242 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202107 ( 10)│430500.00 │435000.0│5000.00 │193 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202107 ( 10)│10400.00 │10550.00│150.00 │4302│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202107 ( 10)│27600.00 │27600.00│0.00│2252│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202107 ( 10)│23200.00 │23000.00│-200.00 │7913│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202107 ( 10)│25850.00 │24150.00│-1400.00│420642 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202107 ( 10)│115000.00 │115500.0│0.00│2380│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202107 ( 10)│261500.00 │263500.0│2000.00 │4541│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202107 ( 10)│79200.00 │79300.00│-300.00 │6814│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202107 ( 10)│6580.00 │6650.00 │70.00 │162290 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202107 ( 10)│33550.00 │33850.00│300.00 │545 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202107 ( 10)│46850.00 │46750.00│150.00 │3364│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202107 ( 10)│829000.00 │829000.0│6000.00 │2767│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202107 ( 10)│37650.00 │37650.00│50.00 │4531│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202107 ( 10)│104000.00 │103000.0│-1000.00│1202│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202107 ( 10)│33750.00 │34000.00│0.00│4766│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202107 ( 10)│54200.00 │54300.00│200.00 │19375 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202107 ( 10)│108500.00 │108000.0│-500.00 │36086 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202107 ( 10)│95500.00 │95800.00│300.00 │32913 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202107 ( 10)│27100.00 │27150.00│-50.00 │9559│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202107 ( 10)│7490.00 │7600.00 │150.00 │14527 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202107 ( 10)│8940.00 │8990.00 │60.00 │6351│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202107 ( 10)│16750.00 │16750.00│-50.00 │5097│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202107 ( 10)│31200.00 │30050.00│-900.00 │5446│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202107 ( 10)│221000.00 │232000.0│11500.00│13058 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202107 ( 10)│12600.00 │12800.00│150.00 │4287│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202107 ( 10)│117500.00 │114500.0│-2500.00│4223│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202107 ( 10)│287000.00 │287000.0│2000.00 │4973│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202107 ( 10)│5790.00 │5840.00 │0.00│4217│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202107 ( 10)│214000.00 │213500.0│1000.00 │3348│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202107 ( 10)│8820.00 │9300.00 │620.00 │10077 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202107 ( 10)│185000.00 │186500.0│1500.00 │1447│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202107 ( 10)│255500.00 │260500.0│2500.00 │11856 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202107 ( 10)│24000.00 │24550.00│100.00 │4203│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202107 ( 10)│135000.00 │135000.0│500.00 │6463│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202107 ( 10)│31450.00 │31550.00│200.00 │6725│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202107 ( 10)│3710.00 │3710.00 │20.00 │67842 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202107 ( 10)│46950.00 │45600.00│-950.00 │102233 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202107 ( 10)│213000.00 │207500.0│-5500.00│8678│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202107 ( 10)│83800.00 │85900.00│100.00 │7227│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202107 ( 10)│24200.00 │24600.00│350.00 │5500│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202107 ( 10)│172000.00 │156000.0│-14000.0│1139633 │
│* │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202107 ( 10)│18400.00 │18350.00│-150.00 │4576│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202107 ( 10)│18650.00 │18700.00│150.00 │1132│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202107 ( 10)│29250.00 │29550.00│300.00 │595 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202107 ( 10)│87200.00 │85100.00│700.00 │66628 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202107 ( 10)│8470.00 │8550.00 │30.00 │11806 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202107 ( 10)│284000.00 │278000.0│-4000.00│20555 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202107 ( 10)│55300.00 │54300.00│-1200.00│3625│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202107 ( 10)│1725000.00│1760000.│42000.00│1120│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202107 ( 10)│67900.00 │65900.00│-2100.00│19615 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202107 ( 10)│215000.00 │216000.0│1000.00 │1577│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202107 ( 10)│73100.00 │72500.00│-300.00 │2512│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202107 ( 10)│77100.00 │78000.00│500.00 │1755│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202107 ( 10)│324500.00 │326000.0│2500.00 │153 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202107 ( 10)│16500.00 │16850.00│150.00 │14944 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202107 ( 10)│6650.00 │6760.00 │90.00 │625 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202107 ( 10)│50200.00 │50700.00│200.00 │451 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202107 ( 10)│444000.00 │449000.0│-1000.00│85 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202107 ( 10)│103000.00 │104000.0│-1000.00│46 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202107 ( 10)│309000.00 │309500.0│-4000.00│507 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202107 ( 10)│35900.00 │36350.00│400.00 │9211│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202107 ( 10)│80700.00 │81100.00│600.00 │223 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202107 ( 10)│63000.00 │63200.00│0.00│313 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202107 ( 10)│42000.00 │42050.00│300.00 │4426│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202107 ( 10)│85800.00 │86300.00│-200.00 │898 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202107 ( 10)│29700.00 │30150.00│350.00 │5002│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202107 ( 10)│318000.00 │318500.0│-1000.00│242 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202107 ( 10)│41750.00 │42000.00│0.00│706 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202107 ( 10)│66800.00 │66000.00│-500.00 │17481 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202107 ( 10)│277000.00 │277500.0│-2500.00│1951│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202107 ( 10)│57600.00 │57100.00│-300.00 │1814│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202107 ( 10)│43450.00 │43200.00│-750.00 │488 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202107 ( 10)│4440.00 │4520.00 │50.00 │12122 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202107 ( 10)│236000.00 │240000.0│3500.00 │1187│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202107 ( 10)│126000.00 │125500.0│-2500.00│445 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202107 ( 10)│92000.00 │93500.00│1400.00 │995 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202107 ( 10)│29350.00 │28650.00│-800.00 │1478│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202107 ( 10)│80500.00 │79700.00│-1800.00│2185│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202107 ( 10)│225000.00 │230100.0│12900.00│2936│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202107 ( 10)│126400.00 │125800.0│-2300.00│94 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202107 ( 10)│320900.00 │320900.0│-300.00 │57 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202107 ( 10)│186500.00 │186900.0│2100.00 │3271│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202107 ( 10)│41000.00 │41100.00│-150.00 │794 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202107 ( 10)│47000.00 │47050.00│100.00 │3975│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202107 ( 10)│52600.00 │52600.00│-200.00 │12486 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202107 ( 10)│23100.00 │23050.00│-250.00 │6924│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202107 ( 10)│48500.00 │48500.00│400.00 │851 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202107 ( 10)│28550.00 │28650.00│150.00 │315 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202107 ( 10)│70400.00 │70600.00│0.00│33 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202107 ( 10)│10250.00 │10200.00│-100.00 │425 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202107 ( 10)│56500.00 │56800.00│800.00 │21316 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202107 ( 10)│131000.00 │130500.0│-500.00 │2081│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202107 ( 10)│124800.00 │122300.0│-1400.00│28439 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202107 ( 10)│151500.00 │147000.0│-3000.00│6688│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202107 ( 10)│5860.00 │5860.00 │-40.00 │1768│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202107 ( 10)│54400.00 │55100.00│700.00 │2103│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202107 ( 10)│11350.00 │11600.00│250.00 │16424 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202107 ( 10)│29650.00 │30400.00│750.00 │5089│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202107 ( 10)│72200.00 │72200.00│600.00 │11013 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202107 ( 10)│21400.00 │21550.00│300.00 │2584│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202107 ( 10)│43050.00 │42100.00│-950.00 │2329│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202107 ( 10)│8390.00 │8340.00 │20.00 │3921│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202107 ( 10)│7510.00 │7510.00 │-10.00 │43341 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202107 ( 10)│153000.00 │151500.0│-2000.00│3998│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202107 ( 10)│57500.00 │59900.00│3600.00 │17431 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202107 ( 10)│10250.00 │10350.00│50.00 │1577│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202107 ( 10)│37800.00 │37900.00│100.00 │3932│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202107 ( 10)│27300.00 │27600.00│300.00 │3119│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202107 ( 10)│37150.00 │37100.00│-50.00 │681 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202107 ( 10)│19700.00 │20000.00│550.00 │3028│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202107 ( 10)│132000.00 │136000.0│3000.00 │628 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │0.00 │10200.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │0.00 │45020.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │12445.00 │12445.00│5.00│10 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11960.00 │11960.00│-60.00 │2 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │20080.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>