[표] 코스피 지수선물·옵션 시세표(6일)-2

[표] 코스피 지수선물·옵션 시세표(6일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202107 ( 10)│80500.00 │81100.00│700.00 │989251 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202107 ( 10)│319500.00 │317500.0│-1500.00│5481│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│345000.00 │342500.0│-2500.00│8029│
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202107 ( 10)│31900.00 │32450.00│700.00 │45559 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202107 ( 10)│24900.00 │25100.00│150.00 │71318 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202107 ( 10)│236500.00 │236000.0│0.00│22181 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202107 ( 10)│44850.00 │44300.00│-350.00 │2402│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202107 ( 10)│39900.00 │39850.00│50.00 │24800 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202107 ( 10)│89300.00 │88700.00│-300.00 │76051 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202107 ( 10)│284000.00 │283000.0│1000.00 │6316│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202107 ( 10)│727000.00 │748000.0│24000.00│28444 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202107 ( 10)│188000.00 │185500.0│-3000.00│36561 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202107 ( 10)│168500.00 │170000.0│2500.00 │81109 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202107 ( 10)│37600.00 │37350.00│-300.00 │4433│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202107 ( 10)│54400.00 │53500.00│-700.00 │18437 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202107 ( 10)│99800.00 │99900.00│-600.00 │665 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202107 ( 10)│46900.00 │47100.00│600.00 │1950│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202107 ( 10)│84400.00 │84200.00│-100.00 │1678│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202107 ( 10)│134500.00 │132500.0│-1000.00│2456│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202107 ( 10)│45200.00 │45050.00│100.00 │31726 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202107 ( 10)│271500.00 │276500.0│6500.00 │38721 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202107 ( 10)│105500.00 │106000.0│0.00│1100│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202107 ( 10)│24850.00 │24100.00│-650.00 │130673 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202107 ( 10)│53900.00 │54000.00│-100.00 │18589 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202107 ( 10)│871000.00 │873000.0│2000.00 │9845│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202107 ( 10)│9470.00 │9460.00 │-10.00 │21233 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202107 ( 10)│123500.00 │125000.0│1500.00 │133752 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202107 ( 10)│44000.00 │43750.00│-200.00 │25217 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202107 ( 10)│160500.00 │159500.0│-1000.00│1134│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202107 ( 10)│52000.00 │51200.00│-800.00 │880 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202107 ( 10)│412500.00 │409500.0│-500.00 │23408 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202107 ( 10)│31750.00 │32300.00│400.00 │89689 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202107 ( 10)│15050.00 │15050.00│0.00│17294 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202107 ( 10)│108000.00 │110000.0│4500.00 │27644 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202107 ( 10)│434500.00 │435000.0│500.00 │125 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202107 ( 10)│10450.00 │10500.00│50.00 │3824│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202107 ( 10)│27700.00 │27500.00│-100.00 │789 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202107 ( 10)│23950.00 │24350.00│850.00 │16851 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202107 ( 10)│25350.00 │26100.00│1150.00 │435047 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202107 ( 10)│114500.00 │114000.0│0.00│494 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202107 ( 10)│263000.00 │264000.0│1500.00 │2916│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202107 ( 10)│79400.00 │79100.00│-200.00 │3293│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202107 ( 10)│7030.00 │6930.00 │-40.00 │40097 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202107 ( 10)│35000.00 │34900.00│50.00 │943 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202107 ( 10)│53700.00 │54300.00│600.00 │25531 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202107 ( 10)│827000.00 │840000.0│18000.00│3613│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202107 ( 10)│36400.00 │36600.00│250.00 │3134│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202107 ( 10)│100000.00 │98700.00│-1800.00│8157│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202107 ( 10)│34300.00 │33900.00│0.00│11411 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202107 ( 10)│60500.00 │59900.00│-300.00 │44387 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202107 ( 10)│98800.00 │97000.00│-1400.00│5116│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202107 ( 10)│95800.00 │97100.00│1400.00 │31557 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202107 ( 10)│27050.00 │27200.00│200.00 │4163│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202107 ( 10)│7720.00 │7700.00 │10.00 │4153│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202107 ( 10)│9120.00 │9090.00 │0.00│444 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202107 ( 10)│16700.00 │17000.00│350.00 │2214│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202107 ( 10)│31100.00 │32500.00│1600.00 │4313│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202107 ( 10)│229500.00 │227500.0│-1500.00│4681│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202107 ( 10)│12800.00 │12800.00│0.00│1366│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202107 ( 10)│124000.00 │121500.0│-1000.00│2928│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202107 ( 10)│277500.00 │277000.0│0.00│1139│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202107 ( 10)│6060.00 │5950.00 │-70.00 │3817│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202107 ( 10)│218000.00 │223000.0│4500.00 │6577│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202107 ( 10)│10050.00 │10050.00│0.00│2538│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202107 ( 10)│187500.00 │189500.0│2000.00 │3717│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202107 ( 10)│248500.00 │245500.0│-3000.00│2853│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202107 ( 10)│24800.00 │24700.00│-50.00 │1220│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202107 ( 10)│134500.00 │134500.0│500.00 │5010│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202107 ( 10)│31800.00 │31750.00│50.00 │1769│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202107 ( 10)│3750.00 │3720.00 │-10.00 │5688│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202107 ( 10)│44350.00 │44400.00│0.00│19031 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202107 ( 10)│213000.00 │211000.0│-500.00 │2311│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202107 ( 10)│87700.00 │87700.00│-100.00 │2930│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202107 ( 10)│25800.00 │25850.00│-150.00 │10591 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202107 ( 10)│158000.00 │158000.0│1000.00 │113719 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202107 ( 10)│18150.00 │18450.00│300.00 │7631│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202107 ( 10)│19000.00 │19250.00│250.00 │1528│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202107 ( 10)│30450.00 │30500.00│-350.00 │694 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202107 ( 10)│82200.00 │79300.00│-3000.00│9445│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202107 ( 10)│8700.00 │8390.00 │-250.00 │13663 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202107 ( 10)│272000.00 │266000.0│-6500.00│16646 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202107 ( 10)│52900.00 │52500.00│-400.00 │1167│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202107 ( 10)│1752000.00│1756000.│11000.00│378 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202107 ( 10)│63900.00 │63900.00│0.00│1955│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202107 ( 10)│220000.00 │219000.0│-500.00 │718 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202107 ( 10)│88600.00 │85500.00│-6300.00│17858 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202107 ( 10)│80300.00 │79600.00│-1000.00│1683│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202107 ( 10)│366500.00 │351000.0│-28000.0│2035│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202107 ( 10)│16850.00 │16750.00│-50.00 │2329│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202107 ( 10)│6350.00 │6510.00 │130.00 │1235│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202107 ( 10)│55000.00 │55100.00│500.00 │1659│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202107 ( 10)│450000.00 │449000.0│500.00 │364 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202107 ( 10)│107500.00 │107000.0│500.00 │335 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202107 ( 10)│338500.00 │334000.0│-4500.00│134 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202107 ( 10)│37300.00 │37350.00│150.00 │1118│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202107 ( 10)│82800.00 │83000.00│700.00 │293 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202107 ( 10)│65500.00 │64400.00│-1000.00│625 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202107 ( 10)│43350.00 │44400.00│1700.00 │13372 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202107 ( 10)│85900.00 │86600.00│800.00 │1150│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202107 ( 10)│30750.00 │31850.00│1200.00 │27404 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202107 ( 10)│321500.00 │316000.0│-4500.00│333 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202107 ( 10)│44700.00 │44250.00│0.00│727 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202107 ( 10)│64900.00 │64400.00│-200.00 │4268│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202107 ( 10)│282000.00 │284500.0│3500.00 │813 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202107 ( 10)│57300.00 │58300.00│1300.00 │7255│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202107 ( 10)│43400.00 │43200.00│200.00 │477 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202107 ( 10)│4730.00 │4820.00 │110.00 │3143│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202107 ( 10)│234000.00 │238000.0│2500.00 │247 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202107 ( 10)│133000.00 │134500.0│3500.00 │851 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202107 ( 10)│106500.00 │107500.0│1000.00 │1464│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202107 ( 10)│28450.00 │28450.00│100.00 │776 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202107 ( 10)│79500.00 │82000.00│3200.00 │1452│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202107 ( 10)│240500.00 │234800.0│-5700.00│601 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202107 ( 10)│125600.00 │126800.0│300.00 │198 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202107 ( 10)│351900.00 │358100.0│6800.00 │167 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202107 ( 10)│189300.00 │183500.0│-6000.00│1672│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202107 ( 10)│42500.00 │42350.00│0.00│199 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202107 ( 10)│48150.00 │50400.00│2450.00 │5442│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202107 ( 10)│53300.00 │52800.00│-400.00 │2879│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202107 ( 10)│23400.00 │23200.00│-100.00 │1080│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202107 ( 10)│49100.00 │49150.00│250.00 │1026│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202107 ( 10)│30650.00 │30600.00│-250.00 │1549│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202107 ( 10)│71200.00 │70900.00│-500.00 │404 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202107 ( 10)│10500.00 │10450.00│0.00│967 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202107 ( 10)│61700.00 │60600.00│-1100.00│8822│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202107 ( 10)│141500.00 │138000.0│-3500.00│8597│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202107 ( 10)│116400.00 │114800.0│-2200.00│10088 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202107 ( 10)│146000.00 │147000.0│500.00 │3661│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202107 ( 10)│6120.00 │6090.00 │10.00 │1902│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202107 ( 10)│55000.00 │54400.00│-500.00 │291 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202107 ( 10)│11650.00 │11600.00│0.00│4221│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202107 ( 10)│32400.00 │32900.00│700.00 │6194│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202107 ( 10)│75100.00 │75100.00│-100.00 │4971│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202107 ( 10)│23050.00 │22150.00│-800.00 │1322│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202107 ( 10)│40450.00 │40250.00│-700.00 │1401│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202107 ( 10)│8240.00 │8280.00 │80.00 │3925│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202107 ( 10)│8330.00 │8220.00 │-140.00 │27277 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202107 ( 10)│155500.00 │153500.0│-1500.00│3575│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202107 ( 10)│61300.00 │61900.00│1100.00 │9323│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202107 ( 10)│10750.00 │10750.00│0.00│4299│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202107 ( 10)│39300.00 │38750.00│-550.00 │3382│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202107 ( 10)│28450.00 │28350.00│50.00 │1138│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202107 ( 10)│43900.00 │42450.00│-1450.00│1421│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202107 ( 10)│20800.00 │20650.00│-250.00 │2050│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202107 ( 10)│154500.00 │153000.0│-500.00 │2441│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │0.00 │10445.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │44890.00 │44890.00│-1670.00│5 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │0.00 │12610.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11745.00│0.00│0 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19900.00 │19880.00│-120.00 │20 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>