[표] 코스피 지수선물·옵션 시세표(28일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202107 ( 10)│81300.00 │81600.00│300.00 │410333 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202107 ( 10)│325500.00 │326500.0│1000.00 │5718│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│350000.00 │352000.0│3000.00 │21184 │
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202107 ( 10)│32500.00 │32100.00│-450.00 │51613 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202107 ( 10)│25200.00 │24950.00│-200.00 │39682 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202107 ( 10)│244000.00 │241000.0│-1500.00│26695 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202107 ( 10)│45300.00 │45750.00│700.00 │5283│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202107 ( 10)│41850.00 │41450.00│-200.00 │61187 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202107 ( 10)│91300.00 │89500.00│-1400.00│93896 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202107 ( 10)│292500.00 │290500.0│-1500.00│5896│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202107 ( 10)│687000.00 │684000.0│-4000.00│11208 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202107 ( 10)│175000.00 │174000.0│-1500.00│8135│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202107 ( 10)│165000.00 │164000.0│0.00│33862 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202107 ( 10)│37450.00 │37300.00│-150.00 │2831│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202107 ( 10)│54700.00 │55200.00│800.00 │51772 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202107 ( 10)│107500.00 │105000.0│-2000.00│1852│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202107 ( 10)│46500.00 │47050.00│200.00 │2951│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202107 ( 10)│84900.00 │84800.00│0.00│7235│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202107 ( 10)│135500.00 │136000.0│1000.00 │3516│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202107 ( 10)│47450.00 │47100.00│50.00 │52868 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202107 ( 10)│289500.00 │283500.0│-6000.00│20230 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202107 ( 10)│106500.00 │109000.0│2500.00 │987 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202107 ( 10)│24150.00 │24150.00│200.00 │44744 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202107 ( 10)│57800.00 │56700.00│-700.00 │57105 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202107 ( 10)│836000.00 │824000.0│-13000.0│4337│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202107 ( 10)│9600.00 │9560.00 │-30.00 │27454 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202107 ( 10)│16100.00 │14450.00│-1450.00│60785 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202107 ( 10)│129000.00 │126500.0│-2500.00│179788 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202107 ( 10)│43000.00 │43800.00│1100.00 │29904 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202107 ( 10)│165500.00 │164500.0│-1000.00│8093│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202107 ( 10)│52200.00 │52400.00│-600.00 │1786│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202107 ( 10)│407500.00 │407500.0│-2500.00│51496 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202107 ( 10)│31600.00 │31600.00│-300.00 │39182 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202107 ( 10)│15400.00 │15300.00│-100.00 │28308 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202107 ( 10)│103500.00 │106000.0│3000.00 │4149│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202107 ( 10)│445500.00 │439500.0│-6000.00│677 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202107 ( 10)│10700.00 │10650.00│-50.00 │3166│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202107 ( 10)│27800.00 │28100.00│350.00 │2464│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202107 ( 10)│24000.00 │23650.00│-250.00 │13907 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202107 ( 10)│24500.00 │23150.00│-1300.00│322647 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202107 ( 10)│116500.00 │116000.0│-1000.00│129 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202107 ( 10)│265500.00 │270000.0│5500.00 │8535│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202107 ( 10)│80600.00 │81700.00│200.00 │6137│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202107 ( 10)│6780.00 │6700.00 │10.00 │71620 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202107 ( 10)│34400.00 │34750.00│850.00 │539 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202107 ( 10)│46800.00 │46500.00│-100.00 │9589│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202107 ( 10)│823000.00 │820000.0│-8000.00│2060│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202107 ( 10)│37950.00 │37850.00│50.00 │1205│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202107 ( 10)│107500.00 │108500.0│500.00 │10665 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202107 ( 10)│32900.00 │32550.00│0.00│13830 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202107 ( 10)│56500.00 │58300.00│2400.00 │78580 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202107 ( 10)│106000.00 │104000.0│-3000.00│17277 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202107 ( 10)│98200.00 │97500.00│-900.00 │53311 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202107 ( 10)│27350.00 │27200.00│-150.00 │6215│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202107 ( 10)│7860.00 │7850.00 │-10.00 │10073 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202107 ( 10)│9370.00 │9270.00 │-60.00 │8231│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202107 ( 10)│16700.00 │16750.00│-50.00 │2937│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202107 ( 10)│31200.00 │31350.00│250.00 │1909│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202107 ( 10)│229000.00 │225000.0│-2500.00│7490│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202107 ( 10)│12900.00 │13000.00│50.00 │2977│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202107 ( 10)│118500.00 │117000.0│0.00│968 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202107 ( 10)│289000.00 │285500.0│-3500.00│1042│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202107 ( 10)│5920.00 │6010.00 │60.00 │2052│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202107 ( 10)│217500.00 │227000.0│11000.00│15033 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202107 ( 10)│9420.00 │9380.00 │-40.00 │6776│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202107 ( 10)│186000.00 │187000.0│0.00│672 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202107 ( 10)│255500.00 │254500.0│-2000.00│4002│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202107 ( 10)│24350.00 │24600.00│150.00 │1543│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202107 ( 10)│137000.00 │137500.0│500.00 │4316│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202107 ( 10)│32150.00 │31800.00│50.00 │951 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202107 ( 10)│3850.00 │3880.00 │50.00 │20548 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202107 ( 10)│46100.00 │45400.00│-700.00 │23083 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202107 ( 10)│213000.00 │212500.0│0.00│3334│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202107 ( 10)│87800.00 │87900.00│200.00 │4546│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202107 ( 10)│25600.00 │26250.00│800.00 │15433 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202107 ( 10)│154500.00 │156000.0│1500.00 │332732 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202107 ( 10)│18100.00 │18350.00│-150.00 │10290 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202107 ( 10)│18900.00 │19050.00│250.00 │3477│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202107 ( 10)│29750.00 │30550.00│850.00 │907 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202107 ( 10)│86000.00 │83500.00│-300.00 │26471 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202107 ( 10)│8520.00 │8600.00 │140.00 │10074 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202107 ( 10)│268500.00 │267000.0│-500.00 │20318 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202107 ( 10)│51300.00 │50700.00│-600.00 │3068│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202107 ( 10)│1759000.00│1750000.│-17000.0│1034│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202107 ( 10)│66200.00 │65100.00│-1000.00│2975│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202107 ( 10)│222500.00 │222500.0│0.00│4635│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202107 ( 10)│73200.00 │72600.00│0.00│1360│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202107 ( 10)│78700.00 │78300.00│-900.00 │2316│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202107 ( 10)│325000.00 │325500.0│500.00 │151 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202107 ( 10)│16850.00 │16800.00│-250.00 │2589│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202107 ( 10)│6650.00 │6760.00 │90.00 │257 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202107 ( 10)│53900.00 │55800.00│2000.00 │6917│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202107 ( 10)│452500.00 │462000.0│11500.00│2925│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202107 ( 10)│105500.00 │106500.0│1500.00 │217 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202107 ( 10)│334500.00 │334000.0│1500.00 │1754│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202107 ( 10)│37000.00 │37050.00│350.00 │6785│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202107 ( 10)│81100.00 │81300.00│-100.00 │305 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202107 ( 10)│63100.00 │63000.00│-800.00 │195 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202107 ( 10)│43000.00 │43000.00│150.00 │2712│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202107 ( 10)│88700.00 │88000.00│-1100.00│3862│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202107 ( 10)│30200.00 │30600.00│400.00 │2826│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202107 ( 10)│316500.00 │316000.0│-1000.00│122 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202107 ( 10)│42300.00 │42300.00│550.00 │1311│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202107 ( 10)│65800.00 │65800.00│300.00 │8540│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202107 ( 10)│285000.00 │284500.0│0.00│5858│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202107 ( 10)│57500.00 │57800.00│0.00│1938│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202107 ( 10)│44050.00 │44150.00│600.00 │1235│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202107 ( 10)│4680.00 │4700.00 │40.00 │16527 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202107 ( 10)│242500.00 │245000.0│3500.00 │518 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202107 ( 10)│127000.00 │129500.0│4000.00 │1834│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202107 ( 10)│94100.00 │95400.00│1400.00 │1309│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202107 ( 10)│28900.00 │29000.00│50.00 │5706│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202107 ( 10)│79600.00 │79100.00│-500.00 │2083│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202107 ( 10)│230000.00 │234200.0│3500.00 │1051│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202107 ( 10)│131500.00 │129800.0│3200.00 │682 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202107 ( 10)│324900.00 │340700.0│17000.00│171 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202107 ( 10)│185300.00 │178900.0│-5600.00│1593│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202107 ( 10)│41400.00 │41400.00│150.00 │238 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202107 ( 10)│48300.00 │48000.00│300.00 │1737│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202107 ( 10)│53400.00 │52900.00│0.00│4192│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202107 ( 10)│23600.00 │24200.00│800.00 │5216│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202107 ( 10)│48900.00 │48950.00│50.00 │1286│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202107 ( 10)│31650.00 │30650.00│650.00 │10878 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202107 ( 10)│69300.00 │68700.00│-2100.00│110 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202107 ( 10)│10250.00 │10250.00│0.00│303 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202107 ( 10)│54100.00 │55200.00│1100.00 │37222 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202107 ( 10)│131500.00 │131500.0│0.00│2206│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202107 ( 10)│115600.00 │115800.0│1300.00 │23845 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202107 ( 10)│146000.00 │144000.0│-2500.00│6197│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202107 ( 10)│5780.00 │5840.00 │20.00 │1693│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202107 ( 10)│54400.00 │54900.00│900.00 │900 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202107 ( 10)│11850.00 │11850.00│50.00 │33918 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202107 ( 10)│30900.00 │31150.00│250.00 │3866│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202107 ( 10)│72600.00 │73000.00│600.00 │14321 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202107 ( 10)│21650.00 │21500.00│-200.00 │1519│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202107 ( 10)│40200.00 │40100.00│-200.00 │2635│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202107 ( 10)│8560.00 │8500.00 │30.00 │12191 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202107 ( 10)│8270.00 │8570.00 │300.00 │224356 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202107 ( 10)│155500.00 │155000.0│0.00│1949│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202107 ( 10)│60700.00 │60100.00│-200.00 │8553│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202107 ( 10)│10400.00 │10450.00│100.00 │1297│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202107 ( 10)│38400.00 │38050.00│-150.00 │3068│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202107 ( 10)│27900.00 │28250.00│850.00 │1763│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202107 ( 10)│39000.00 │40050.00│1250.00 │3003│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202107 ( 10)│19900.00 │19450.00│-450.00 │7172│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202107 ( 10)│138000.00 │138000.0│1000.00 │367 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │0.00 │10270.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │0.00 │44365.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │12765.00 │12765.00│-5.00 │5 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12110.00 │12085.00│75.00 │2 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │20290.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
