[표] 코스피 지수선물·옵션 시세표(8일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202107 ( 10)│81000.00 │80200.00│-500.00 │414596 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202107 ( 10)│314000.00 │313500.0│0.00│7265│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│340000.00 │341500.0│2500.00 │16312 │
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202107 ( 10)│32600.00 │32650.00│150.00 │53282 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202107 ( 10)│24950.00 │24550.00│-400.00 │42730 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202107 ( 10)│232500.00 │230000.0│-3000.00│21083 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202107 ( 10)│43950.00 │44000.00│-150.00 │1686│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202107 ( 10)│39000.00 │38950.00│-250.00 │20280 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202107 ( 10)│87800.00 │87200.00│-700.00 │42084 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202107 ( 10)│282000.00 │282500.0│1000.00 │4608│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202107 ( 10)│756000.00 │738000.0│-12000.0│13343 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202107 ( 10)│189000.00 │182500.0│-5500.00│16890 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202107 ( 10)│165000.00 │161000.0│-4000.00│47796 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202107 ( 10)│36300.00 │35550.00│-900.00 │4425│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202107 ( 10)│52600.00 │52700.00│0.00│22099 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202107 ( 10)│100000.00 │98800.00│-1200.00│1964│
├─────────────┼─────┼────┼────┼────┤
│GS F 202107 ( 10)│45500.00 │44900.00│-450.00 │4509│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202107 ( 10)│83700.00 │83100.00│-600.00 │2937│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202107 ( 10)│128500.00 │125000.0│-3500.00│4893│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202107 ( 10)│43600.00 │43900.00│-100.00 │43936 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202107 ( 10)│272500.00 │270000.0│-1500.00│13670 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202107 ( 10)│103000.00 │101500.0│-1000.00│2287│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202107 ( 10)│23650.00 │23300.00│-450.00 │64860 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202107 ( 10)│52700.00 │52300.00│-400.00 │26905 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202107 ( 10)│870000.00 │862000.0│-1000.00│5258│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202107 ( 10)│9340.00 │9340.00 │20.00 │24262 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202107 ( 10)│123500.00 │121000.0│-2000.00│120655 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202107 ( 10)│43050.00 │42400.00│-550.00 │49072 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202107 ( 10)│158000.00 │155500.0│-2000.00│2838│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202107 ( 10)│51100.00 │50500.00│-1000.00│1944│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202107 ( 10)│418500.00 │424000.0│7000.00 │34491 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202107 ( 10)│31650.00 │31050.00│-400.00 │62204 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202107 ( 10)│14800.00 │14700.00│-100.00 │28313 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202107 ( 10)│105000.00 │101500.0│-4500.00│25362 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202107 ( 10)│434500.00 │438500.0│2000.00 │272 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202107 ( 10)│10400.00 │10300.00│-50.00 │8361│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202107 ( 10)│27350.00 │26800.00│-350.00 │1699│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202107 ( 10)│23800.00 │23600.00│-200.00 │14519 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202107 ( 10)│25150.00 │25050.00│-350.00 │108719 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202107 ( 10)│113000.00 │112000.0│-1500.00│3613│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202107 ( 10)│260000.00 │255000.0│-6000.00│1407│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202107 ( 10)│78300.00 │78000.00│-100.00 │6217│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202107 ( 10)│6670.00 │6710.00 │-120.00 │24631 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202107 ( 10)│35250.00 │35200.00│300.00 │723 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202107 ( 10)│54600.00 │51000.00│-3600.00│9658│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202107 ( 10)│835000.00 │834000.0│-1000.00│3840│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202107 ( 10)│35550.00 │35400.00│-500.00 │1390│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202107 ( 10)│96900.00 │98200.00│1400.00 │10126 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202107 ( 10)│34650.00 │33600.00│-1050.00│5190│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202107 ( 10)│59000.00 │57600.00│-1700.00│18644 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202107 ( 10)│95900.00 │90400.00│-5600.00│19070 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202107 ( 10)│93600.00 │93400.00│-400.00 │17280 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202107 ( 10)│26400.00 │26000.00│-600.00 │4070│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202107 ( 10)│7540.00 │7460.00 │-80.00 │5993│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202107 ( 10)│8960.00 │8920.00 │-40.00 │1190│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202107 ( 10)│16600.00 │16600.00│-50.00 │2436│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202107 ( 10)│31700.00 │31100.00│-600.00 │780 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202107 ( 10)│232500.00 │230000.0│-2000.00│11652 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202107 ( 10)│12600.00 │12550.00│-50.00 │1786│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202107 ( 10)│119500.00 │116500.0│-3500.00│5178│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202107 ( 10)│276500.00 │273500.0│-2000.00│2037│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202107 ( 10)│5840.00 │5960.00 │100.00 │13476 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202107 ( 10)│219500.00 │215500.0│-1500.00│2663│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202107 ( 10)│9710.00 │9540.00 │-140.00 │3256│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202107 ( 10)│188500.00 │185500.0│-2000.00│1454│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202107 ( 10)│244500.00 │243000.0│-1500.00│11610 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202107 ( 10)│25400.00 │24900.00│-250.00 │1164│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202107 ( 10)│133500.00 │131000.0│-2500.00│8351│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202107 ( 10)│31150.00 │30550.00│-500.00 │2188│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202107 ( 10)│3660.00 │3530.00 │-120.00 │23526 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202107 ( 10)│44450.00 │44000.00│-450.00 │14951 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202107 ( 10)│207000.00 │201000.0│-6000.00│6094│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202107 ( 10)│85300.00 │80900.00│-4400.00│5507│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202107 ( 10)│25450.00 │25450.00│100.00 │2233│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202107 ( 10)│162000.00 │162000.0│500.00 │119690 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202107 ( 10)│17750.00 │17300.00│-650.00 │5123│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202107 ( 10)│19250.00 │18750.00│-550.00 │1109│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202107 ( 10)│30450.00 │30300.00│-150.00 │963 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202107 ( 10)│90500.00 │90500.00│600.00 │41903 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202107 ( 10)│8450.00 │8340.00 │-90.00 │11148 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202107 ( 10)│268500.00 │267000.0│1000.00 │22517 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202107 ( 10)│51100.00 │50100.00│-1300.00│3419│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202107 ( 10)│1758000.00│1757000.│15000.00│348 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202107 ( 10)│63900.00 │62300.00│-1300.00│9631│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202107 ( 10)│214500.00 │214500.0│-500.00 │1005│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202107 ( 10)│82900.00 │84200.00│700.00 │3093│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202107 ( 10)│79000.00 │77700.00│-1200.00│1702│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202107 ( 10)│345500.00 │345500.0│0.00│427 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202107 ( 10)│16800.00 │16400.00│-450.00 │14013 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202107 ( 10)│6380.00 │6270.00 │-120.00 │1123│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202107 ( 10)│56600.00 │55200.00│400.00 │1191│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202107 ( 10)│452000.00 │449000.0│-3000.00│583 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202107 ( 10)│108000.00 │106500.0│-1500.00│502 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202107 ( 10)│328500.00 │320000.0│-8000.00│473 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202107 ( 10)│37300.00 │36600.00│-550.00 │6537│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202107 ( 10)│83200.00 │84400.00│1900.00 │693 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202107 ( 10)│65000.00 │63700.00│-1600.00│1071│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202107 ( 10)│43400.00 │42100.00│-1350.00│771 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202107 ( 10)│83700.00 │81700.00│-2100.00│1817│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202107 ( 10)│29650.00 │29650.00│-50.00 │7313│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202107 ( 10)│312000.00 │309000.0│-4500.00│608 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202107 ( 10)│43900.00 │42250.00│-1500.00│471 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202107 ( 10)│63600.00 │62500.00│-1100.00│3356│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202107 ( 10)│278000.00 │274500.0│-1000.00│627 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202107 ( 10)│57000.00 │55900.00│-1100.00│1078│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202107 ( 10)│42400.00 │42050.00│-550.00 │1282│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202107 ( 10)│4700.00 │4790.00 │-10.00 │6672│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202107 ( 10)│233000.00 │229000.0│-2500.00│360 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202107 ( 10)│135500.00 │133000.0│-3500.00│251 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202107 ( 10)│109000.00 │105500.0│-4000.00│1178│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202107 ( 10)│28050.00 │27850.00│-200.00 │828 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202107 ( 10)│78000.00 │77400.00│-1100.00│1185│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202107 ( 10)│229400.00 │228000.0│-5700.00│411 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202107 ( 10)│125000.00 │123800.0│-2000.00│1273│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202107 ( 10)│371400.00 │367700.0│1700.00 │64 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202107 ( 10)│181800.00 │181000.0│500.00 │467 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202107 ( 10)│42150.00 │41650.00│-550.00 │386 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202107 ( 10)│50300.00 │48650.00│-1650.00│2232│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202107 ( 10)│52100.00 │50800.00│-1200.00│5540│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202107 ( 10)│22700.00 │22350.00│-400.00 │723 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202107 ( 10)│48850.00 │47600.00│-900.00 │1069│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202107 ( 10)│31200.00 │30600.00│-600.00 │733 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202107 ( 10)│71300.00 │69800.00│-1600.00│293 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202107 ( 10)│10350.00 │10100.00│-250.00 │1120│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202107 ( 10)│59900.00 │59600.00│-400.00 │18237 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202107 ( 10)│136000.00 │135000.0│-500.00 │4740│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202107 ( 10)│114800.00 │112400.0│-2100.00│5703│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202107 ( 10)│150000.00 │158500.0│9500.00 │15576 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202107 ( 10)│6000.00 │5860.00 │-170.00 │3724│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202107 ( 10)│55000.00 │54000.00│-800.00 │327 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202107 ( 10)│11450.00 │11450.00│50.00 │27419 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202107 ( 10)│33050.00 │31850.00│-900.00 │2599│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202107 ( 10)│74900.00 │72100.00│-2500.00│4825│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202107 ( 10)│22150.00 │21500.00│-700.00 │1955│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202107 ( 10)│39450.00 │39250.00│200.00 │2855│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202107 ( 10)│8170.00 │8130.00 │-60.00 │5995│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202107 ( 10)│8430.00 │8100.00 │-330.00 │19391 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202107 ( 10)│160000.00 │157500.0│-3000.00│2644│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202107 ( 10)│62700.00 │60200.00│-2100.00│13876 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202107 ( 10)│10650.00 │11100.00│450.00 │11637 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202107 ( 10)│38100.00 │37350.00│-1250.00│1814│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202107 ( 10)│28150.00 │27450.00│-600.00 │933 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202107 ( 10)│43050.00 │42800.00│-600.00 │678 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202107 ( 10)│20400.00 │19750.00│-850.00 │1416│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202107 ( 10)│154000.00 │152000.0│-1500.00│2489│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │0.00 │10495.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │0.00 │44910.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │0.00 │12515.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │12010.00│0.00│0 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19915.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
