[표] 코스피 지수선물·옵션 시세표(14일)-2

[표] 코스피 지수선물·옵션 시세표(14일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202108 ( 10)│79600.00 │79600.00│-300.00 │506927 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202108 ( 10)│323500.00 │321000.0│-3500.00│8800│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│343000.00 │341500.0│-4000.00│12589 │
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202108 ( 10)│33150.00 │33000.00│-150.00 │42298 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202108 ( 10)│24900.00 │24750.00│-150.00 │33314 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202108 ( 10)│231500.00 │230500.0│-1000.00│28631 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202108 ( 10)│43350.00 │43200.00│-400.00 │2102│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202108 ( 10)│39250.00 │38650.00│-850.00 │43820 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202108 ( 10)│88200.00 │87700.00│-600.00 │94674 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202108 ( 10)│282000.00 │282500.0│-2000.00│5005│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202108 ( 10)│748000.00 │747000.0│-4000.00│18040 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202108 ( 10)│186000.00 │183500.0│-3000.00│17925 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202108 ( 10)│162000.00 │161000.0│-3000.00│31764 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202108 ( 10)│35500.00 │35500.00│-200.00 │3824│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202108 ( 10)│52400.00 │52000.00│-1000.00│20637 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202108 ( 10)│99500.00 │100500.0│500.00 │1595│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202108 ( 10)│45200.00 │44900.00│-300.00 │2260│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202108 ( 10)│83500.00 │83000.00│-800.00 │2294│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202108 ( 10)│126500.00 │127000.0│-1000.00│2414│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202108 ( 10)│43400.00 │43050.00│-650.00 │47547 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202108 ( 10)│272500.00 │271000.0│-2000.00│23738 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202108 ( 10)│102000.00 │101500.0│-1000.00│1291│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202108 ( 10)│23150.00 │22950.00│-200.00 │59300 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202108 ( 10)│52100.00 │51600.00│-800.00 │34544 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202108 ( 10)│843000.00 │843000.0│2000.00 │12442 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202108 ( 10)│9270.00 │9200.00 │-130.00 │24259 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202108 ( 10)│122000.00 │123000.0│-500.00 │145499 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202108 ( 10)│44100.00 │44300.00│-150.00 │26492 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202108 ( 10)│157000.00 │157000.0│0.00│4504│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202108 ( 10)│51300.00 │50900.00│-800.00 │776 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202108 ( 10)│438000.00 │444000.0│3000.00 │69983 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202108 ( 10)│30600.00 │30550.00│-450.00 │42109 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202108 ( 10)│14800.00 │14950.00│100.00 │26914 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202108 ( 10)│103500.00 │102000.0│-1500.00│6137│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202108 ( 10)│452000.00 │476000.0│46500.00│11644 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202108 ( 10)│10300.00 │10250.00│-100.00 │6950│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202108 ( 10)│26600.00 │26700.00│-150.00 │297 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202108 ( 10)│23900.00 │23950.00│-200.00 │10985 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202108 ( 10)│25300.00 │25500.00│300.00 │149165 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202108 ( 10)│111000.00 │111000.0│-1000.00│209 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202108 ( 10)│270000.00 │269000.0│0.00│9626│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202108 ( 10)│77600.00 │76700.00│-800.00 │10816 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202108 ( 10)│6690.00 │6600.00 │-70.00 │40566 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202108 ( 10)│34600.00 │34800.00│150.00 │665 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202108 ( 10)│51300.00 │50500.00│-1100.00│9694│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202108 ( 10)│773000.00 │776000.0│4000.00 │3466│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202108 ( 10)│35250.00 │35100.00│0.00│2168│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202108 ( 10)│101000.00 │103500.0│2000.00 │5694│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202108 ( 10)│34450.00 │33700.00│-750.00 │13756 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202108 ( 10)│58300.00 │57800.00│-1000.00│19335 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202108 ( 10)│91800.00 │92200.00│-200.00 │6965│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202108 ( 10)│94700.00 │93700.00│-1600.00│17515 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202108 ( 10)│25900.00 │25650.00│-450.00 │3059│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202108 ( 10)│7530.00 │7510.00 │-80.00 │6106│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202108 ( 10)│9000.00 │8970.00 │-140.00 │9428│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202108 ( 10)│16400.00 │16200.00│-400.00 │3273│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202108 ( 10)│30150.00 │31000.00│750.00 │3097│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202108 ( 10)│222000.00 │223500.0│500.00 │11189 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202108 ( 10)│12500.00 │12400.00│-150.00 │835 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202108 ( 10)│113500.00 │116000.0│2000.00 │2648│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202108 ( 10)│281000.00 │280000.0│-3000.00│2123│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202108 ( 10)│6150.00 │6160.00 │-20.00 │11151 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202108 ( 10)│221000.00 │220000.0│-500.00 │5783│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202108 ( 10)│9550.00 │9380.00 │-230.00 │3253│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202108 ( 10)│187500.00 │186000.0│-1500.00│2208│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202108 ( 10)│240500.00 │239500.0│-2500.00│1882│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202108 ( 10)│25150.00 │25050.00│-400.00 │1548│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202108 ( 10)│132000.00 │134500.0│2000.00 │8939│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202108 ( 10)│30700.00 │30450.00│-500.00 │639 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202108 ( 10)│3620.00 │3460.00 │-150.00 │35411 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202108 ( 10)│43500.00 │42850.00│-900.00 │19865 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202108 ( 10)│201000.00 │198000.0│-3000.00│2919│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202108 ( 10)│79600.00 │78000.00│-1600.00│3724│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202108 ( 10)│25750.00 │25550.00│-250.00 │2773│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202108 ( 10)│161000.00 │162500.0│1500.00 │235561 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202108 ( 10)│17050.00 │17050.00│-450.00 │11720 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202108 ( 10)│18700.00 │18600.00│-250.00 │391 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202108 ( 10)│30600.00 │31000.00│100.00 │1690│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202108 ( 10)│85500.00 │85500.00│1900.00 │23489 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202108 ( 10)│8160.00 │8190.00 │30.00 │3412│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202108 ( 10)│263500.00 │260500.0│-3500.00│7743│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202108 ( 10)│53400.00 │55800.00│2200.00 │7916│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202108 ( 10)│1720000.00│1702000.│-30000.0│514 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202108 ( 10)│62100.00 │61900.00│-400.00 │938 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202108 ( 10)│218000.00 │218000.0│0.00│680 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202108 ( 10)│82400.00 │81300.00│-1400.00│2061│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202108 ( 10)│77600.00 │77400.00│-700.00 │1695│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202108 ( 10)│341000.00 │337000.0│-4000.00│147 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202108 ( 10)│16200.00 │16250.00│-150.00 │6195│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202108 ( 10)│6270.00 │6240.00 │-10.00 │204 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202108 ( 10)│55600.00 │55300.00│-300.00 │1253│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202108 ( 10)│443500.00 │452000.0│7000.00 │542 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202108 ( 10)│130500.00 │148500.0│29500.00│73629 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202108 ( 10)│309500.00 │311000.0│-1500.00│337 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202108 ( 10)│36250.00 │36600.00│-50.00 │1888│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202108 ( 10)│83800.00 │83500.00│-800.00 │921 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202108 ( 10)│62200.00 │61800.00│-700.00 │357 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202108 ( 10)│41350.00 │41600.00│350.00 │2035│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202108 ( 10)│83100.00 │83000.00│-300.00 │3006│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202108 ( 10)│29100.00 │29050.00│-400.00 │2222│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202108 ( 10)│311500.00 │306500.0│-4500.00│152 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202108 ( 10)│41200.00 │41000.00│-550.00 │238 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202108 ( 10)│62800.00 │62600.00│-100.00 │2430│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202108 ( 10)│279000.00 │278000.0│-2500.00│1051│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202108 ( 10)│55200.00 │55200.00│-500.00 │1980│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202108 ( 10)│40050.00 │41150.00│0.00│442 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202108 ( 10)│4810.00 │4770.00 │-120.00 │7218│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202108 ( 10)│252000.00 │253000.0│4500.00 │6040│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202108 ( 10)│139000.00 │139500.0│0.00│1126│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202108 ( 10)│104000.00 │102500.0│-1500.00│856 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202108 ( 10)│27750.00 │27800.00│-150.00 │629 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202108 ( 10)│77900.00 │77000.00│-1400.00│535 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202108 ( 10)│220500.00 │218000.0│-5000.00│782 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202108 ( 10)│119100.00 │118700.0│-700.00 │74 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202108 ( 10)│361800.00 │355500.0│-3200.00│241 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202108 ( 10)│177500.00 │175300.0│-5300.00│2675│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202108 ( 10)│40800.00 │40900.00│-250.00 │340 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202108 ( 10)│49300.00 │48600.00│-350.00 │2833│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202108 ( 10)│50100.00 │50000.00│-400.00 │4710│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202108 ( 10)│22450.00 │22500.00│-100.00 │1213│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202108 ( 10)│47050.00 │46550.00│-750.00 │1135│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202108 ( 10)│30100.00 │30000.00│-50.00 │399 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202108 ( 10)│69700.00 │69600.00│-500.00 │247 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202108 ( 10)│10150.00 │10250.00│0.00│239 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202108 ( 10)│65800.00 │65800.00│0.00│14240 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202108 ( 10)│136000.00 │137500.0│1000.00 │2195│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202108 ( 10)│112000.00 │110600.0│-1600.00│11686 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202108 ( 10)│160500.00 │165000.0│4500.00 │27425 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202108 ( 10)│5790.00 │5770.00 │-20.00 │736 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202108 ( 10)│55800.00 │55200.00│-400.00 │625 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202108 ( 10)│11200.00 │11250.00│0.00│10598 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202108 ( 10)│32700.00 │32300.00│-700.00 │2969│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202108 ( 10)│72100.00 │76000.00│3800.00 │23183 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202108 ( 10)│22450.00 │22400.00│-200.00 │2048│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202108 ( 10)│40500.00 │40900.00│600.00 │14859 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202108 ( 10)│8100.00 │8080.00 │-100.00 │2161│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202108 ( 10)│7610.00 │7580.00 │-170.00 │59760 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202108 ( 10)│160000.00 │158500.0│-2500.00│7252│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202108 ( 10)│64200.00 │64700.00│0.00│9839│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202108 ( 10)│12100.00 │12550.00│350.00 │20666 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202108 ( 10)│37350.00 │37150.00│-400.00 │652 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202108 ( 10)│27850.00 │27950.00│-250.00 │1084│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202108 ( 10)│41850.00 │41650.00│-450.00 │1523│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202108 ( 10)│20350.00 │20900.00│550.00 │6265│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202108 ( 10)│152000.00 │150500.0│-3500.00│3045│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │0.00 │10460.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │0.00 │44315.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │0.00 │12520.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │12015.00│0.00│0 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │20020.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>