[표] 코스피 지수선물·옵션 시세표(16일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202008 ( 10)│54800.00 │53900.00│-800.00 │1165115 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202008 ( 10)│218000.00 │218500.0│-500.00 │7591│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│186500.00 │186000.0│0.00│6899│
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202008 ( 10)│24650.00 │24500.00│-100.00 │23544 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202008 ( 10)│19600.00 │19700.00│100.00 │56610 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202008 ( 10)│110500.00 │109500.0│0.00│129076 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202008 ( 10)│28300.00 │28650.00│350.00 │9892│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202008 ( 10)│30000.00 │30050.00│250.00 │56638 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202008 ( 10)│35600.00 │35250.00│-50.00 │124665 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202008 ( 10)│216500.00 │213500.0│-2000.00│19387 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202008 ( 10)│399500.00 │386500.0│-6500.00│31058 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202008 ( 10)│130000.00 │127000.0│-2500.00│23327 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202008 ( 10)│75200.00 │74500.00│-400.00 │77865 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202008 ( 10)│26350.00 │26250.00│50.00 │101 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202008 ( 10)│22800.00 │23650.00│1100.00 │61119 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202008 ( 10)│73600.00 │73100.00│-400.00 │15916 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202008 ( 10)│35850.00 │35900.00│150.00 │1008│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202008 ( 10)│81400.00 │83600.00│2900.00 │14861 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202008 ( 10)│91300.00 │91400.00│-100.00 │8666│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202008 ( 10)│28000.00 │28000.00│250.00 │45307 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202008 ( 10)│124500.00 │124000.0│500.00 │10362 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202008 ( 10)│88200.00 │88200.00│-300.00 │879 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202008 ( 10)│12650.00 │12750.00│0.00│28287 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202008 ( 10)│36050.00 │36100.00│300.00 │80720 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202008 ( 10)│547000.00 │524000.0│-21000.0│18824 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202008 ( 10)│7310.00 │7460.00 │160.00 │132053 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202008 ( 10)│6250.00 │6190.00 │-110.00 │8957│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202008 ( 10)│83200.00 │82700.00│-400.00 │104097 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202008 ( 10)│27200.00 │27800.00│600.00 │27579 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202008 ( 10)│114000.00 │114500.0│500.00 │3257│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202008 ( 10)│24800.00 │25400.00│600.00 │2547│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202008 ( 10)│283500.00 │272500.0│-14000.0│73354 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202008 ( 10)│16600.00 │16850.00│800.00 │44002 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202008 ( 10)│12300.00 │12450.00│100.00 │12712 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202008 ( 10)│64300.00 │63700.00│400.00 │9378│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202008 ( 10)│367500.00 │364500.0│-5500.00│904 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202008 ( 10)│8290.00 │8340.00 │160.00 │3125│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202008 ( 10)│87000.00 │89300.00│2400.00 │13095 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202008 ( 10)│27350.00 │26650.00│-700.00 │1068│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202008 ( 10)│14200.00 │14100.00│-100.00 │388 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202008 ( 10)│4800.00 │4920.00 │100.00 │8577│
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202008 ( 10)│80500.00 │81200.00│800.00 │534 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202008 ( 10)│177500.00 │177000.0│-1000.00│2047│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202008 ( 10)│46550.00 │47000.00│450.00 │7887│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202008 ( 10)│5830.00 │5800.00 │10.00 │34348 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202008 ( 10)│29000.00 │28800.00│-50.00 │233 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202008 ( 10)│24400.00 │24050.00│-300.00 │698 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202008 ( 10)│915000.00 │874000.0│-51000.0│5052│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202008 ( 10)│43200.00 │42400.00│-1050.00│8398│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202008 ( 10)│46350.00 │47800.00│1650.00 │34944 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202008 ( 10)│24500.00 │24700.00│350.00 │5815│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202008 ( 10)│34900.00 │35300.00│600.00 │22376 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202008 ( 10)│40100.00 │40150.00│-550.00 │4537│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202008 ( 10)│71500.00 │71900.00│1300.00 │55144 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202008 ( 10)│24200.00 │24050.00│150.00 │1749│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202008 ( 10)│5160.00 │5250.00 │90.00 │4914│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202008 ( 10)│5220.00 │5220.00 │80.00 │3252│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202008 ( 10)│13100.00 │13150.00│150.00 │1549│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202008 ( 10)│15000.00 │15100.00│50.00 │7 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202008 ( 10)│168000.00 │162500.0│-6000.00│11348 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202008 ( 10)│8570.00 │8740.00 │170.00 │30608 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202008 ( 10)│45600.00 │44800.00│0.00│12434 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202008 ( 10)│237500.00 │236000.0│-1500.00│11575 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202008 ( 10)│5100.00 │5090.00 │20.00 │2143│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202008 ( 10)│88400.00 │88600.00│200.00 │11243 │
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202008 ( 10)│5340.00 │5280.00 │-60.00 │2802│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202008 ( 10)│182500.00 │178500.0│-5000.00│4472│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202008 ( 10)│161000.00 │163500.0│2500.00 │9034│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202008 ( 10)│17700.00 │17900.00│200.00 │739 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202008 ( 10)│110500.00 │109000.0│-1500.00│3413│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202008 ( 10)│24150.00 │23450.00│-700.00 │5776│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202008 ( 10)│1450.00 │1500.00 │50.00 │30896 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202008 ( 10)│24250.00 │23650.00│-550.00 │98222 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202008 ( 10)│110500.00 │110500.0│1000.00 │412 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202008 ( 10)│31450.00 │31700.00│250.00 │514 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202008 ( 10)│22900.00 │23600.00│950.00 │4662│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202008 ( 10)│331500.00 │322000.0│-15500.0│113938 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202008 ( 10)│14050.00 │13350.00│-300.00 │13458 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202008 ( 10)│14700.00 │14450.00│-200.00 │5763│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202008 ( 10)│29400.00 │28400.00│-950.00 │7290│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202008 ( 10)│164900.00 │170900.0│5200.00 │36776 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202008 ( 10)│4470.00 │4455.00 │10.00 │272 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202008 ( 10)│312000.00 │315000.0│500.00 │30854 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202008 ( 10)│37450.00 │38050.00│650.00 │3162│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202008 ( 10)│1352000.00│1337000.│-16000.0│1291│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202008 ( 10)│52900.00 │54600.00│1500.00 │4315│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202008 ( 10)│181000.00 │185000.0│4500.00 │1227│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202008 ( 10)│34400.00 │35550.00│950.00 │1207│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202008 ( 10)│73100.00 │74400.00│3500.00 │13584 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202008 ( 10)│238000.00 │249500.0│12000.00│2298│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202008 ( 10)│9520.00 │9440.00 │-40.00 │1459│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202008 ( 10)│4400.00 │4400.00 │30.00 │614 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202008 ( 10)│47600.00 │48850.00│1350.00 │1059│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202008 ( 10)│386500.00 │384000.0│-7500.00│1910│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202008 ( 10)│112500.00 │112000.0│-1500.00│1178│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202008 ( 10)│141500.00 │143500.0│2000.00 │297 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202008 ( 10)│36600.00 │36750.00│-100.00 │1242│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202008 ( 10)│86500.00 │86800.00│700.00 │45 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202008 ( 10)│51200.00 │51400.00│200.00 │92 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202008 ( 10)│29800.00 │29950.00│100.00 │75 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202008 ( 10)│59900.00 │60900.00│1000.00 │661 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202008 ( 10)│17000.00 │17350.00│50.00 │3359│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202008 ( 10)│383500.00 │379000.0│-4500.00│454 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202008 ( 10)│31150.00 │30800.00│-350.00 │267 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202008 ( 10)│24450.00 │24400.00│350.00 │5756│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202008 ( 10)│211000.00 │216000.0│7000.00 │4430│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202008 ( 10)│43400.00 │45650.00│2350.00 │3898│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202008 ( 10)│25750.00 │25450.00│-250.00 │525 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202008 ( 10)│3150.00 │3180.00 │30.00 │2309│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202008 ( 10)│130000.00 │127500.0│-1500.00│691 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202008 ( 10)│90800.00 │93700.00│2900.00 │1075│
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202008 ( 10)│67300.00 │65600.00│-1800.00│372 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202008 ( 10)│22500.00 │22350.00│150.00 │2454│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202008 ( 10)│37250.00 │38300.00│1450.00 │1332│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202008 ( 10)│184700.00 │186600.0│-500.00 │563 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202008 ( 10)│124300.00 │123700.0│-600.00 │205 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202008 ( 10)│226900.00 │229100.0│3600.00 │4682│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202008 ( 10)│122200.00 │121000.0│-1300.00│237 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202008 ( 10)│34000.00 │33500.00│-350.00 │1142│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202008 ( 10)│25800.00 │25500.00│-100.00 │531 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202008 ( 15)│49200.00 │49450.00│0.00│2018│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202008 ( 10)│11050.00 │11300.00│600.00 │2963│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202008 ( 10)│33800.00 │32800.00│-1000.00│395 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202008 ( 10)│34200.00 │33850.00│-100.00 │1525│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202008 ( 10)│61800.00 │61900.00│100.00 │4018│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202008 ( 10)│9900.00 │9870.00 │180.00 │8543│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202008 ( 10)│32200.00 │32050.00│-500.00 │5323│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202008 ( 10)│126500.00 │124000.0│-3000.00│4577│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202008 ( 10)│103000.00 │102400.0│-1300.00│41056 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202008 ( 10)│77700.00 │75600.00│-1600.00│3272│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202008 ( 10)│5510.00 │5460.00 │-120.00 │2970│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202008 ( 10)│31950.00 │31550.00│-350.00 │1681│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202008 ( 10)│8760.00 │8870.00 │110.00 │11321 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202008 ( 10)│20950.00 │21350.00│400.00 │1004│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202008 ( 10)│51700.00 │51000.00│-700.00 │3806│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202008 ( 10)│28450.00 │27650.00│-900.00 │1159│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202008 ( 10)│28950.00 │29150.00│-50.00 │2011│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7295.00 │7275.00 │-10.00 │300 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │42290.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │8680.00 │8690.00 │35.00 │156 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│11045.00 │10560.00│-495.00 │1167│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>