[표] 코스피 지수선물·옵션 시세표(9일)-2

입력 2021-06-09 16:31  

[표] 코스피 지수선물·옵션 시세표(9일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202106 ( 10)│81600.00 │81300.00│-700.00 │1132037 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202106 ( 10)│327500.00 │328000.0│0.00│27879 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│341500.00 │333000.0│-9000.00│26302 │
│6 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202106 ( 10)│33600.00 │33450.00│-150.00 │71438 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202106 ( 10)│26300.00 │26300.00│0.00│128722 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202106 ( 10)│243000.00 │240000.0│-4000.00│72750 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202106 ( 10)│46650.00 │45950.00│-300.00 │5402│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202106 ( 10)│42700.00 │42100.00│-600.00 │72843 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202106 ( 10)│91200.00 │90300.00│-1300.00│197053 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202106 ( 10)│287000.00 │288000.0│500.00 │24712 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202106 ( 10)│615000.00 │606000.0│-10000.0│9052│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202106 ( 10)│174500.00 │174500.0│-1000.00│25825 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202106 ( 10)│153500.00 │150000.0│-2500.00│19553 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202106 ( 10)│37700.00 │38850.00│950.00 │16939 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202106 ( 10)│52400.00 │50500.00│-1600.00│21038 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202106 ( 10)│99700.00 │97400.00│-1900.00│872 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202106 ( 10)│47650.00 │47650.00│50.00 │2468│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202106 ( 10)│85000.00 │84300.00│-800.00 │4390│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202106 ( 10)│139000.00 │138000.0│-1500.00│5543│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202106 ( 10)│46750.00 │46050.00│-900.00 │109433 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202106 ( 10)│270000.00 │275000.0│4000.00 │34038 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202106 ( 10)│111000.00 │109500.0│-2500.00│2180│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202106 ( 10)│23500.00 │23050.00│-450.00 │131567 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202106 ( 10)│57500.00 │57000.00│-900.00 │64679 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202106 ( 10)│806000.00 │801000.0│-5000.00│6602│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202106 ( 10)│9930.00 │9790.00 │-180.00 │26430 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202106 ( 10)│14800.00 │15100.00│100.00 │115775 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202106 ( 10)│126000.00 │122500.0│-5000.00│355182 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202106 ( 10)│44400.00 │42850.00│-1550.00│22195 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202106 ( 10)│160000.00 │156000.0│-4000.00│2852│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202106 ( 10)│54900.00 │52400.00│-2200.00│4358│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202106 ( 10)│361000.00 │358500.0│-4500.00│19201 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202106 ( 10)│32850.00 │34250.00│1500.00 │317740 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202106 ( 10)│15750.00 │15900.00│400.00 │87458 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202106 ( 10)│102000.00 │103000.0│2500.00 │10838 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202106 ( 10)│433500.00 │431000.0│-5500.00│368 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202106 ( 10)│10950.00 │10850.00│-100.00 │6291│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202106 ( 10)│29150.00 │28850.00│-300.00 │2844│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202106 ( 10)│21150.00 │21500.00│500.00 │10106 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202106 ( 10)│24600.00 │26050.00│700.00 │1332292 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202106 ( 10)│126000.00 │122000.0│-3500.00│1074│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202106 ( 10)│275000.00 │273500.0│-500.00 │4649│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202106 ( 10)│83600.00 │82200.00│-1400.00│9227│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202106 ( 10)│7050.00 │7050.00 │-100.00 │132860 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202106 ( 10)│34100.00 │33300.00│-750.00 │1632│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202106 ( 10)│49700.00 │50200.00│500.00 │6899│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202106 ( 10)│845000.00 │856000.0│7000.00 │4700│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202106 ( 10)│39950.00 │39650.00│-250.00 │4766│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202106 ( 10)│110000.00 │106000.0│-3500.00│4970│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202106 ( 10)│35350.00 │34800.00│-550.00 │10515 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202106 ( 10)│57900.00 │56800.00│-1000.00│18740 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202106 ( 10)│88500.00 │90700.00│1600.00 │9043│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202106 ( 10)│97800.00 │99800.00│2300.00 │49730 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202106 ( 10)│28600.00 │28450.00│-150.00 │3268│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202106 ( 10)│7890.00 │7790.00 │-170.00 │6683│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202106 ( 10)│9450.00 │9340.00 │-130.00 │1170│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202106 ( 10)│18550.00 │18550.00│50.00 │1877│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202106 ( 10)│30400.00 │30350.00│-200.00 │2494│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202106 ( 10)│214500.00 │208500.0│-5500.00│5488│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202106 ( 10)│13000.00 │12850.00│-250.00 │6194│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202106 ( 10)│126000.00 │118500.0│-4500.00│13097 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202106 ( 10)│269500.00 │269000.0│-1000.00│3143│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202106 ( 10)│6360.00 │6290.00 │-50.00 │4962│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202106 ( 10)│223000.00 │206000.0│-16500.0│15398 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202106 ( 10)│8840.00 │8950.00 │170.00 │1794│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202106 ( 10)│187500.00 │186000.0│-2500.00│5025│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202106 ( 10)│274500.00 │277500.0│5000.00 │7469│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202106 ( 10)│24500.00 │25000.00│500.00 │1026│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202106 ( 10)│142500.00 │140500.0│-2500.00│9687│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202106 ( 10)│32800.00 │32500.00│-300.00 │3940│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202106 ( 10)│3840.00 │3760.00 │-80.00 │9084│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202106 ( 10)│44450.00 │43350.00│-1100.00│35686 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202106 ( 10)│198500.00 │193000.0│-5500.00│3815│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202106 ( 10)│85400.00 │84400.00│-1100.00│7364│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202106 ( 10)│24450.00 │24250.00│-250.00 │3217│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202106 ( 10)│129000.00 │129000.0│0.00│50155 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202106 ( 10)│19150.00 │19250.00│150.00 │8005│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202106 ( 10)│19150.00 │18850.00│-450.00 │4770│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202106 ( 10)│31750.00 │31550.00│-300.00 │646 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202106 ( 19)│61300.00 │60700.00│-1000.00│11851 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202106 ( 10)│8470.00 │8490.00 │-10.00 │10371 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202106 ( 10)│270000.00 │262000.0│-7000.00│23762 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202106 ( 10)│48050.00 │48300.00│150.00 │1251│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202106 ( 10)│1522000.00│1515000.│-8000.00│273 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202106 ( 10)│77700.00 │77000.00│-800.00 │1958│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202106 ( 10)│219000.00 │220000.0│500.00 │1907│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202106 ( 10)│69900.00 │68700.00│-800.00 │368 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202106 ( 10)│78200.00 │78000.00│-700.00 │5260│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202106 ( 10)│333500.00 │328000.0│-4500.00│274 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202106 ( 10)│17350.00 │17400.00│-50.00 │2970│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202106 ( 10)│7090.00 │7170.00 │110.00 │2074│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202106 ( 10)│50600.00 │49850.00│-1150.00│719 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202106 ( 10)│470000.00 │464000.0│-9000.00│566 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202106 ( 10)│110500.00 │109500.0│-1000.00│296 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202106 ( 10)│310500.00 │307500.0│-5000.00│380 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202106 ( 10)│38200.00 │37750.00│-450.00 │2497│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202106 ( 10)│82700.00 │82300.00│-300.00 │267 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202106 ( 10)│64000.00 │63900.00│-200.00 │1003│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202106 ( 10)│46000.00 │45250.00│-450.00 │6224│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202106 ( 10)│90200.00 │89000.00│-1200.00│944 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202106 ( 10)│31900.00 │31900.00│-250.00 │3601│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202106 ( 10)│300000.00 │299000.0│-1500.00│330 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202106 ( 10)│44100.00 │45200.00│1550.00 │1192│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202106 ( 10)│72400.00 │73000.00│500.00 │27650 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202106 ( 10)│306000.00 │307500.0│2500.00 │2098│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202106 ( 10)│60400.00 │59400.00│-900.00 │1005│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202106 ( 10)│45650.00 │45050.00│-450.00 │758 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202106 ( 10)│4460.00 │4400.00 │-50.00 │8323│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202106 ( 10)│251500.00 │246500.0│-5000.00│696 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202106 ( 10)│128000.00 │129500.0│500.00 │533 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202106 ( 10)│98100.00 │95400.00│-2600.00│1134│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202106 ( 10)│27900.00 │27550.00│-150.00 │2034│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202106 ( 10)│87400.00 │90200.00│3400.00 │3799│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202106 ( 10)│170000.00 │171100.0│500.00 │207 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202106 ( 10)│129200.00 │129100.0│-1900.00│511 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202106 ( 10)│314700.00 │310400.0│-5000.00│65 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202106 ( 10)│166300.00 │165500.0│100.00 │845 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202106 ( 10)│42250.00 │41100.00│-1100.00│1156│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202106 ( 10)│51300.00 │50200.00│-1100.00│3023│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202106 ( 10)│57000.00 │55300.00│-1600.00│12664 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202106 ( 10)│24050.00 │24550.00│650.00 │4291│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202106 ( 10)│49550.00 │48500.00│-950.00 │2908│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202106 ( 10)│29600.00 │29300.00│50.00 │2031│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202106 ( 10)│69000.00 │68500.00│300.00 │110 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202106 ( 10)│10550.00 │10400.00│-100.00 │1408│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202106 ( 10)│43550.00 │44600.00│1050.00 │12780 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202106 ( 10)│140000.00 │138000.0│-500.00 │8199│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202106 ( 10)│120300.00 │116300.0│-3400.00│14181 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202106 ( 10)│142000.00 │141500.0│-500.00 │5860│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202106 ( 10)│6140.00 │6090.00 │-80.00 │5394│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202106 ( 10)│46600.00 │47350.00│0.00│274 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202106 ( 10)│11550.00 │11550.00│-100.00 │6169│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202106 ( 10)│32200.00 │31350.00│-550.00 │1774│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202106 ( 10)│67300.00 │66900.00│-400.00 │1680│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202106 ( 10)│21200.00 │20900.00│-300.00 │511 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202106 ( 10)│39200.00 │38950.00│-500.00 │2097│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202106 ( 10)│8240.00 │8190.00 │-10.00 │4386│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202106 ( 10)│6560.00 │6440.00 │-140.00 │28159 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202106 ( 10)│132500.00 │132000.0│-500.00 │1948│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202106 ( 10)│55300.00 │54100.00│-1600.00│2986│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202106 ( 10)│10400.00 │10250.00│-150.00 │976 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202106 ( 10)│37200.00 │37200.00│-300.00 │2911│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202106 ( 10)│28850.00 │28500.00│-350.00 │640 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202106 ( 10)│36900.00 │37350.00│0.00│1079│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202106 ( 10)│18600.00 │18500.00│-400.00 │1687│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202106 ( 10)│140500.00 │137500.0│-3000.00│910 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │10080.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │43990.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │12810.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │12030.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19930.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)


<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>

관련뉴스

    top
    • 마이핀
    • 와우캐시
    • 고객센터
    • 페이스 북
    • 유튜브
    • 카카오페이지

    마이핀

    와우캐시

    와우넷에서 실제 현금과
    동일하게 사용되는 사이버머니
    캐시충전
    서비스 상품
    월정액 서비스
    GOLD 한국경제 TV 실시간 방송
    GOLD PLUS 골드서비스 + VOD 주식강좌
    파트너 방송 파트너방송 + 녹화방송 + 회원전용게시판
    +SMS증권정보 + 골드플러스 서비스

    고객센터

    강연회·행사 더보기

    7일간 등록된 일정이 없습니다.

    이벤트

    7일간 등록된 일정이 없습니다.

    공지사항 더보기

    open ​​
    핀(구독)!