[표] 코스피 지수선물·옵션 시세표(9일)-2

입력 2021-07-09 16:36  

[표] 코스피 지수선물·옵션 시세표(9일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202108 ( 10)│79600.00 │79400.00│-600.00 │1120454 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202108 ( 10)│318000.00 │321500.0│3500.00 │10636 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│337000.00 │338000.0│-2500.00│28449 │
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202108 ( 10)│32600.00 │32300.00│-350.00 │87335 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202108 ( 10)│24500.00 │24300.00│-250.00 │109474 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202108 ( 10)│228000.00 │227000.0│-3000.00│41530 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202108 ( 10)│43500.00 │42750.00│-1100.00│17845 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202108 ( 10)│38600.00 │38050.00│-1050.00│88946 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202108 ( 10)│86800.00 │86200.00│-1100.00│119945 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202108 ( 10)│279000.00 │276500.0│-6500.00│9461│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202108 ( 10)│728000.00 │736000.0│4000.00 │31933 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202108 ( 10)│180500.00 │183000.0│500.00 │45379 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202108 ( 10)│159000.00 │159500.0│-1000.00│70132 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202108 ( 10)│35500.00 │35250.00│-300.00 │10751 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202108 ( 10)│51800.00 │51800.00│-900.00 │33299 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202108 ( 10)│98000.00 │97100.00│-1500.00│3367│
├─────────────┼─────┼────┼────┼────┤
│GS F 202108 ( 10)│44200.00 │43950.00│-600.00 │2743│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202108 ( 10)│82700.00 │82300.00│-500.00 │9466│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202108 ( 10)│125500.00 │124500.0│-2000.00│18044 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202108 ( 10)│43200.00 │42350.00│-1350.00│94449 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202108 ( 10)│268500.00 │271500.0│3000.00 │43415 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202108 ( 10)│100000.00 │98100.00│-1900.00│6185│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202108 ( 10)│23050.00 │22800.00│-450.00 │179457 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202108 ( 10)│51900.00 │50200.00│-2300.00│69870 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202108 ( 10)│859000.00 │830000.0│-27000.0│7052│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202108 ( 10)│9280.00 │9050.00 │-240.00 │35374 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202108 ( 10)│121000.00 │119500.0│-1500.00│221243 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202108 ( 10)│42100.00 │42050.00│-350.00 │53050 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202108 ( 10)│154500.00 │152000.0│-3500.00│2937│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202108 ( 10)│50000.00 │49800.00│-600.00 │7119│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202108 ( 10)│420000.00 │416000.0│-8000.00│84869 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202108 ( 10)│30750.00 │30300.00│-750.00 │134687 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202108 ( 10)│14400.00 │14650.00│50.00 │47848 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202108 ( 10)│101500.00 │101500.0│0.00│8151│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202108 ( 10)│433500.00 │426500.0│-9000.00│361 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202108 ( 10)│10150.00 │10050.00│-300.00 │15610 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202108 ( 10)│26600.00 │26400.00│-400.00 │3100│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202108 ( 10)│23200.00 │23650.00│200.00 │22753 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202108 ( 10)│24650.00 │25800.00│850.00 │348050 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202108 ( 10)│109000.00 │107500.0│-2500.00│4710│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202108 ( 10)│253500.00 │253000.0│-3500.00│6956│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202108 ( 10)│77300.00 │75800.00│-1700.00│28737 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202108 ( 10)│6720.00 │6580.00 │-170.00 │62483 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202108 ( 10)│34600.00 │34300.00│-1050.00│1456│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202108 ( 10)│51200.00 │51500.00│300.00 │21753 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202108 ( 10)│832000.00 │797000.0│-35000.0│7299│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202108 ( 10)│35100.00 │34550.00│-1000.00│5446│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202108 ( 10)│96600.00 │94600.00│-3300.00│8647│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202108 ( 10)│33900.00 │33800.00│100.00 │20611 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202108 ( 10)│57100.00 │57200.00│-700.00 │35753 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202108 ( 10)│89500.00 │91400.00│700.00 │17032 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202108 ( 10)│91700.00 │92500.00│-400.00 │45307 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202108 ( 10)│25550.00 │25450.00│-550.00 │10223 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202108 ( 10)│7410.00 │7360.00 │-170.00 │13134 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202108 ( 10)│8930.00 │8780.00 │-190.00 │9653│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202108 ( 10)│16150.00 │16350.00│-50.00 │6380│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202108 ( 10)│31150.00 │30100.00│-1300.00│5591│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202108 ( 10)│227500.00 │228000.0│-1000.00│12298 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202108 ( 10)│12400.00 │12250.00│-400.00 │4548│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202108 ( 10)│113500.00 │113500.0│-2500.00│6591│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202108 ( 10)│271000.00 │270500.0│-3000.00│4453│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202108 ( 10)│5870.00 │5780.00 │-160.00 │13195 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202108 ( 10)│215500.00 │215000.0│-1500.00│9997│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202108 ( 10)│9590.00 │9180.00 │-310.00 │2539│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202108 ( 10)│183000.00 │183000.0│-1500.00│2796│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202108 ( 10)│244000.00 │240000.0│-4500.00│6390│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202108 ( 10)│24800.00 │24050.00│-1050.00│3914│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202108 ( 10)│130000.00 │128000.0│-3500.00│9846│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202108 ( 10)│30050.00 │29800.00│-500.00 │8755│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202108 ( 10)│3440.00 │3560.00 │0.00│48347 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202108 ( 10)│43600.00 │42900.00│-900.00 │41255 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202108 ( 10)│199000.00 │200000.0│-500.00 │2968│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202108 ( 10)│80300.00 │79600.00│-1400.00│10239 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202108 ( 10)│25000.00 │24750.00│-900.00 │10902 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202108 ( 10)│161500.00 │160000.0│-2000.00│255754 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202108 ( 10)│17000.00 │17100.00│-250.00 │20751 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202108 ( 10)│18450.00 │18600.00│100.00 │4013│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202108 ( 10)│30100.00 │29550.00│-850.00 │2638│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202108 ( 10)│91500.00 │88100.00│-1900.00│60668 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202108 ( 10)│8160.00 │8170.00 │-80.00 │7346│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202108 ( 10)│265000.00 │262000.0│-3000.00│22911 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202108 ( 10)│50100.00 │49700.00│-1000.00│5445│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202108 ( 10)│1751000.00│1730000.│-31000.0│1802│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202108 ( 10)│60700.00 │60900.00│-600.00 │5376│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202108 ( 10)│210500.00 │210000.0│-3500.00│2435│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202108 ( 10)│83800.00 │82400.00│-2100.00│3732│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202108 ( 10)│77000.00 │76100.00│-1800.00│2906│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202108 ( 10)│338000.00 │339000.0│-7500.00│662 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202108 ( 10)│16300.00 │15950.00│-850.00 │13237 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202108 ( 10)│6240.00 │6190.00 │-20.00 │1658│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202108 ( 10)│54100.00 │53600.00│-1400.00│2726│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202108 ( 10)│442500.00 │443000.0│-6500.00│605 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202108 ( 10)│105000.00 │106500.0│500.00 │557 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202108 ( 10)│315500.00 │313000.0│-6000.00│825 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202108 ( 10)│36050.00 │36100.00│-150.00 │3139│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202108 ( 10)│83500.00 │81600.00│-1800.00│924 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202108 ( 10)│63100.00 │61700.00│-1100.00│2218│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202108 ( 10)│41300.00 │41800.00│100.00 │4102│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202108 ( 10)│81000.00 │81600.00│300.00 │2424│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202108 ( 10)│29250.00 │28800.00│-450.00 │17790 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202108 ( 10)│306500.00 │306000.0│-4000.00│493 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202108 ( 10)│42100.00 │41450.00│-1000.00│1370│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202108 ( 10)│61300.00 │61500.00│-100.00 │7875│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202108 ( 10)│270000.00 │272000.0│-3000.00│1414│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202108 ( 10)│55100.00 │54000.00│-2000.00│7673│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202108 ( 10)│41250.00 │40200.00│-1800.00│2259│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202108 ( 10)│4770.00 │4630.00 │-170.00 │28419 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202108 ( 10)│226000.00 │226000.0│-4500.00│1745│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202108 ( 10)│131000.00 │132000.0│-1000.00│1213│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202108 ( 10)│104500.00 │105000.0│0.00│1418│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202108 ( 10)│27550.00 │27400.00│-500.00 │918 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202108 ( 10)│75300.00 │75300.00│-700.00 │1749│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202108 ( 10)│226000.00 │228500.0│1400.00 │1806│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202108 ( 10)│120800.00 │118600.0│-5200.00│841 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202108 ( 10)│364500.00 │365600.0│-1800.00│520 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202108 ( 10)│180400.00 │180500.0│-800.00 │3216│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202108 ( 10)│41200.00 │40850.00│-600.00 │1791│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202108 ( 10)│47550.00 │48500.00│750.00 │10594 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202108 ( 10)│50000.00 │49800.00│-1000.00│6872│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202108 ( 10)│22200.00 │21850.00│-750.00 │3469│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202108 ( 10)│47550.00 │47100.00│-650.00 │2532│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202108 ( 10)│30450.00 │30000.00│-700.00 │2804│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202108 ( 10)│69200.00 │68500.00│-1000.00│484 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202108 ( 10)│10100.00 │9980.00 │-170.00 │2638│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202108 ( 10)│58300.00 │59900.00│700.00 │17144 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202108 ( 10)│135000.00 │133500.0│-1500.00│7031│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202108 ( 10)│111400.00 │111100.0│-800.00 │33389 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202108 ( 10)│157500.00 │158500.0│0.00│17381 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202108 ( 10)│5810.00 │5750.00 │-140.00 │8348│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202108 ( 10)│53700.00 │54100.00│0.00│1130│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202108 ( 10)│11150.00 │11000.00│-250.00 │44609 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202108 ( 10)│31500.00 │32200.00│150.00 │7237│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202108 ( 10)│71300.00 │71400.00│-500.00 │14198 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202108 ( 10)│21400.00 │21200.00│-450.00 │3221│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202108 ( 10)│38550.00 │39000.00│-200.00 │3868│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202108 ( 10)│8010.00 │8040.00 │-60.00 │6649│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202108 ( 10)│8030.00 │7930.00 │-240.00 │64072 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202108 ( 10)│156000.00 │160000.0│2500.00 │7248│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202108 ( 10)│59300.00 │61000.00│900.00 │10732 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202108 ( 10)│11050.00 │11450.00│250.00 │10604 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202108 ( 10)│36700.00 │37700.00│800.00 │2728│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202108 ( 10)│27100.00 │27100.00│-350.00 │2256│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202108 ( 10)│42550.00 │42650.00│-450.00 │3583│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202108 ( 10)│19300.00 │19900.00│150.00 │2367│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202108 ( 10)│151000.00 │151000.0│-1500.00│2803│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │10285.00 │10285.00│-45.00 │15 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │43830.00 │43830.00│-930.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │12105.00 │12100.00│-330.00 │10 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11915.00│0.00│0 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19780.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 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)!