[표] 코스피 지수선물·옵션 시세표(16일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202011 ( 10)│60200.00 │59800.00│-300.00 │1897012 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202011 ( 10)│235500.00 │234000.0│-1000.00│6922│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│207000.00 │202500.0│-2500.00│9481│
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202011 ( 10)│22900.00 │23000.00│100.00 │17526 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202011 ( 10)│21400.00 │21750.00│350.00 │175709 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202011 ( 10)│176500.00 │172000.0│-3500.00│160541 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202011 ( 10)│32550.00 │32250.00│-200.00 │7328│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202011 ( 10)│28200.00 │28100.00│0.00│32135 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202011 ( 10)│48900.00 │47200.00│-1500.00│165766 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202011 ( 10)│234500.00 │230000.0│-4500.00│22650 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202011 ( 10)│430000.00 │421000.0│-8500.00│17095 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202011 ( 10)│139000.00 │138000.0│-1000.00│20934 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202011 ( 10)│91400.00 │89600.00│-1400.00│42012 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202011 ( 10)│27650.00 │29300.00│2400.00 │61783 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202011 ( 10)│29950.00 │30600.00│1000.00 │153054 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202011 ( 10)│73900.00 │72300.00│-1000.00│3110│
├─────────────┼─────┼────┼────┼────┤
│GS F 202011 ( 10)│34300.00 │33450.00│-550.00 │2588│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202011 ( 10)│81400.00 │82500.00│600.00 │4358│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202011 ( 10)│80000.00 │79800.00│0.00│810 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202011 ( 10)│29500.00 │29100.00│-250.00 │51648 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202011 ( 10)│142500.00 │139000.0│-1500.00│7169│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202011 ( 10)│80800.00 │80200.00│300.00 │1083│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202011 ( 10)│16000.00 │15500.00│-550.00 │65615 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202011 ( 10)│39550.00 │39500.00│400.00 │55659 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202011 ( 10)│638000.00 │642000.0│4000.00 │29582 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202011 ( 10)│8560.00 │8450.00 │-80.00 │43710 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202011 ( 10)│8410.00 │8200.00 │-210.00 │18024 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202011 ( 10)│87400.00 │85600.00│-1700.00│245075 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202011 ( 10)│24050.00 │25450.00│300.00 │10023 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202011 ( 10)│158000.00 │155000.0│-2500.00│8432│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202011 ( 10)│33850.00 │32700.00│-1150.00│3281│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202011 ( 10)│294000.00 │294500.0│2500.00 │27426 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202011 ( 10)│20700.00 │20350.00│-350.00 │18234 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202011 ( 10)│11600.00 │11600.00│50.00 │13514 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202011 ( 10)│56900.00 │56300.00│-200.00 │4314│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202011 ( 10)│376000.00 │375000.0│-4000.00│77 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202011 ( 10)│8080.00 │8080.00 │40.00 │2246│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202011 ( 10)│82200.00 │82600.00│600.00 │25705 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202011 ( 10)│25700.00 │25400.00│-100.00 │490 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202011 ( 10)│13800.00 │13850.00│100.00 │847 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202011 ( 10)│11700.00 │12050.00│300.00 │66809 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202011 ( 10)│86600.00 │89500.00│3700.00 │2691│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202011 ( 10)│226000.00 │218500.0│-4500.00│7741│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202011 ( 10)│59100.00 │58900.00│-300.00 │3323│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202011 ( 10)│5180.00 │5200.00 │-10.00 │3112│
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202011 ( 10)│29250.00 │28950.00│-150.00 │232 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202011 ( 10)│25800.00 │25800.00│0.00│1109│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202011 ( 10)│750000.00 │766000.0│20000.00│3681│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202011 ( 10)│38850.00 │37750.00│-950.00 │2586│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202011 ( 10)│67700.00 │68000.00│800.00 │13878 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202011 ( 10)│22450.00 │22350.00│-150.00 │4999│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202011 ( 10)│30450.00 │31250.00│900.00 │17743 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202011 ( 10)│42800.00 │41800.00│-900.00 │5084│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202011 ( 10)│75200.00 │75200.00│300.00 │9674│
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202011 ( 10)│21900.00 │22100.00│50.00 │2904│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202011 ( 10)│5310.00 │5380.00 │100.00 │7231│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202011 ( 10)│6060.00 │6200.00 │150.00 │20540 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202011 ( 10)│12000.00 │11950.00│-50.00 │375 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202011 ( 10)│15150.00 │15050.00│-100.00 │163 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202011 ( 10)│157000.00 │155000.0│-3500.00│4232│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202011 ( 10)│9230.00 │9160.00 │-110.00 │1355│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202011 ( 10)│61600.00 │60300.00│-1500.00│6762│
├─────────────┼─────┼────┼────┼────┤
│SK F 202011 ( 10)│201000.00 │198000.0│-3000.00│846 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202011 ( 10)│4600.00 │4530.00 │-40.00 │464 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202011 ( 10)│141500.00 │135000.0│-8000.00│14237 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202011 ( 10)│5370.00 │5320.00 │-50.00 │642 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202011 ( 10)│169500.00 │174500.0│6500.00 │3750│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202011 ( 10)│164000.00 │168000.0│5000.00 │4160│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202011 ( 10)│22600.00 │22450.00│-300.00 │7206│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202011 ( 10)│102500.00 │102000.0│-1000.00│2859│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202011 ( 10)│25900.00 │25700.00│-400.00 │7331│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202011 ( 10)│1530.00 │1510.00 │-10.00 │3705│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202011 ( 10)│46300.00 │44450.00│-1900.00│288198 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202011 ( 10)│180500.00 │183500.0│5000.00 │57487 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202011 ( 10)│27950.00 │28050.00│-100.00 │723 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202011 ( 10)│22850.00 │23150.00│550.00 │1884│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202011 ( 10)│362500.00 │357500.0│-4500.00│19502 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202011 ( 10)│13050.00 │13200.00│0.00│2195│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202011 ( 10)│19100.00 │18350.00│-500.00 │9574│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202011 ( 10)│34100.00 │31450.00│-2300.00│6235│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202011 ( 10)│286500.00 │282800.0│-2300.00│10178 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202011 ( 10)│7480.00 │7010.00 │-480.00 │26667 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202011 ( 10)│255000.00 │256500.0│1000.00 │24038 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202011 ( 10)│44750.00 │42600.00│-2250.00│27644 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202011 ( 10)│1559000.00│1571000.│11000.00│1330│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202011 ( 10)│48700.00 │48750.00│600.00 │895 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202011 ( 10)│181500.00 │181000.0│0.00│224 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202011 ( 10)│55700.00 │59900.00│4700.00 │3864│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202011 ( 10)│78900.00 │78600.00│-800.00 │3349│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202011 ( 10)│269500.00 │282000.0│13500.00│504 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202011 ( 10)│12300.00 │12300.00│150.00 │7871│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202011 ( 10)│4180.00 │4170.00 │0.00│813 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202011 ( 10)│44600.00 │44350.00│0.00│359 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202011 ( 10)│391500.00 │390500.0│-500.00 │416 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202011 ( 10)│104000.00 │101500.0│-3000.00│757 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202011 ( 10)│157000.00 │157000.0│0.00│145 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202011 ( 10)│34550.00 │34450.00│-100.00 │3059│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202011 ( 10)│85600.00 │85300.00│-100.00 │123 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202011 ( 10)│63100.00 │62100.00│-700.00 │479 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202011 ( 10)│27400.00 │27850.00│450.00 │152 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202011 ( 10)│59500.00 │62200.00│2700.00 │2812│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202011 ( 10)│21650.00 │21650.00│-200.00 │448 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202011 ( 10)│303000.00 │300000.0│-2500.00│111 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202011 ( 10)│30400.00 │30000.00│-250.00 │214 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202011 ( 10)│37100.00 │35200.00│-1800.00│23371 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202011 ( 10)│212000.00 │215500.0│3500.00 │642 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202011 ( 10)│46950.00 │46800.00│300.00 │466 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202011 ( 10)│28400.00 │27800.00│-650.00 │3011│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202011 ( 10)│3240.00 │3280.00 │60.00 │2280│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202011 ( 10)│192000.00 │184500.0│-7500.00│3438│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202011 ( 10)│119500.00 │121500.0│3500.00 │1465│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202011 ( 10)│67900.00 │67600.00│400.00 │699 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202011 ( 10)│20400.00 │19950.00│-450.00 │1222│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202011 ( 10)│39950.00 │40150.00│300.00 │459 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202011 ( 10)│198900.00 │206000.0│5700.00 │1095│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202011 ( 10)│114000.00 │111900.0│-1800.00│137 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202011 ( 10)│219400.00 │217700.0│-2400.00│104 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202011 ( 10)│136500.00 │137800.0│800.00 │1447│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202011 ( 10)│37800.00 │37450.00│-50.00 │2949│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202011 ( 10)│27600.00 │27400.00│-200.00 │5520│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202011 ( 10)│40250.00 │40050.00│-300.00 │955 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202011 ( 10)│17800.00 │18200.00│400.00 │1297│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202011 ( 10)│31300.00 │30500.00│-550.00 │736 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202011 ( 10)│32650.00 │31900.00│-950.00 │2938│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202011 ( 10)│62500.00 │62100.00│-1200.00│236 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202011 ( 10)│9960.00 │9790.00 │-100.00 │2701│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202011 ( 10)│31300.00 │30700.00│-650.00 │1844│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202011 ( 10)│137000.00 │137000.0│-1000.00│37378 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202011 ( 10)│86800.00 │87800.00│1000.00 │18200 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202011 ( 10)│78800.00 │79500.00│600.00 │4485│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202011 ( 10)│7730.00 │7510.00 │-130.00 │14058 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202011 ( 10)│29900.00 │29000.00│-750.00 │230 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202011 ( 10)│8410.00 │8420.00 │-50.00 │8251│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202011 ( 10)│20250.00 │19950.00│-300.00 │296 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202011 ( 10)│42500.00 │41900.00│-350.00 │4314│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202011 ( 10)│32500.00 │32700.00│650.00 │2060│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202011 ( 10)│33650.00 │34600.00│950.00 │18587 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202011 ( 10)│5550.00 │5500.00 │-100.00 │2522│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202011 ( 10)│3710.00 │3600.00 │-140.00 │1796│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202011 ( 10)│79000.00 │77300.00│-800.00 │414 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202011 ( 10)│36050.00 │36100.00│150.00 │621 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202011 ( 10)│9500.00 │9400.00 │-120.00 │412 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202011 ( 10)│35750.00 │36700.00│550.00 │333 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202011 ( 10)│27950.00 │27450.00│-550.00 │2793│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202011 ( 10)│29900.00 │29850.00│100.00 │85 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202011 ( 10)│20050.00 │22000.00│1150.00 │1353│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │0.00 │7580.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │43540.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9170.00 │9185.00 │55.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11005.00 │10995.00│-80.00 │1319│
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14160.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>