[표] 코스피 지수선물·옵션 시세표(15일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202101 ( 10)│72700.00 │72500.00│0.00│1393203 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202101 ( 10)│240500.00 │238000.0│-2500.00│4034│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│271500.00 │264500.0│-7500.00│13800 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202101 ( 10)│23550.00 │23650.00│50.00 │16672 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202101 ( 10)│23350.00 │23400.00│0.00│142369 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202101 ( 10)│185500.00 │186500.0│1000.00 │54636 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202101 ( 10)│40300.00 │40800.00│150.00 │7595│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202101 ( 10)│32600.00 │31900.00│-700.00 │56968 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202101 ( 10)│62100.00 │61500.00│-1000.00│88139 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202101 ( 10)│257000.00 │256000.0│0.00│28642 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202101 ( 10)│552000.00 │551000.0│2000.00 │12254 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202101 ( 10)│163500.00 │165500.0│1500.00 │21049 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202101 ( 10)│94100.00 │92900.00│-1200.00│55579 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202101 ( 10)│29850.00 │29600.00│-400.00 │4019│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202101 ( 10)│39550.00 │38450.00│-1000.00│30411 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202101 ( 10)│75400.00 │75700.00│900.00 │4100│
├─────────────┼─────┼────┼────┼────┤
│GS F 202101 ( 10)│36700.00 │36450.00│-300.00 │1323│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202101 ( 10)│82100.00 │81900.00│-900.00 │3568│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202101 ( 10)│111000.00 │109000.0│-2000.00│3491│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202101 ( 10)│34550.00 │34750.00│50.00 │43998 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202101 ( 10)│185500.00 │185000.0│1000.00 │55418 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202101 ( 10)│81100.00 │79900.00│-1100.00│1344│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202101 ( 10)│16700.00 │17700.00│1150.00 │471222 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202101 ( 10)│44500.00 │44100.00│-700.00 │64047 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202101 ( 10)│785000.00 │788000.0│12000.00│12060 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202101 ( 10)│9410.00 │9360.00 │-30.00 │46108 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202101 ( 10)│8000.00 │8090.00 │0.00│18452 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202101 ( 10)│117000.00 │117000.0│500.00 │146279 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202101 ( 10)│35950.00 │35650.00│-250.00 │25823 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202101 ( 10)│151500.00 │152000.0│0.00│1413│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202101 ( 10)│36900.00 │38450.00│2050.00 │1797│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202101 ( 10)│287000.00 │283000.0│-4000.00│16759 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202101 ( 10)│27300.00 │27300.00│-50.00 │52200 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202101 ( 10)│11550.00 │11550.00│50.00 │27241 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202101 ( 10)│71000.00 │71500.00│400.00 │8960│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202101 ( 10)│383000.00 │385000.0│4500.00 │113 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202101 ( 10)│8950.00 │8920.00 │-50.00 │1240│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202101 ( 10)│86400.00 │85800.00│-1000.00│11495 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202101 ( 10)│25500.00 │25350.00│-400.00 │927 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202101 ( 10)│14500.00 │14550.00│200.00 │1595│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202101 ( 10)│14100.00 │13650.00│-350.00 │9125│
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202101 ( 10)│98000.00 │98000.00│-400.00 │902 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202101 ( 10)│264000.00 │265000.0│0.00│4152│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202101 ( 10)│72500.00 │72600.00│0.00│13815 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202101 ( 10)│7030.00 │6960.00 │-80.00 │48678 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202101 ( 10)│33150.00 │32700.00│-150.00 │799 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202101 ( 10)│27350.00 │27950.00│800.00 │5902│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202101 ( 10)│879000.00 │872000.0│-8000.00│3747│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202101 ( 10)│31500.00 │31500.00│50.00 │793 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202101 ( 10)│75500.00 │75100.00│-700.00 │12945 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202101 ( 10)│24550.00 │25150.00│650.00 │13358 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202101 ( 10)│37050.00 │36650.00│-750.00 │20515 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202101 ( 10)│48150.00 │47950.00│50.00 │1923│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202101 ( 10)│82300.00 │82300.00│-100.00 │14402 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202101 ( 10)│23550.00 │23600.00│-50.00 │995 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202101 ( 10)│5610.00 │5630.00 │80.00 │5163│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202101 ( 10)│7120.00 │7120.00 │-10.00 │6450│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202101 ( 10)│16950.00 │16650.00│-350.00 │2215│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202101 ( 10)│24400.00 │24300.00│250.00 │6274│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202101 ( 10)│160500.00 │162000.0│1500.00 │4504│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202101 ( 10)│11300.00 │11300.00│50.00 │1065│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202101 ( 10)│68000.00 │68200.00│600.00 │1780│
├─────────────┼─────┼────┼────┼────┤
│SK F 202101 ( 10)│247000.00 │239500.0│-7000.00│3286│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202101 ( 10)│4700.00 │4610.00 │-150.00 │463 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202101 ( 10)│137000.00 │133000.0│-4500.00│8364│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202101 ( 10)│6230.00 │6250.00 │-130.00 │1297│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202101 ( 10)│179000.00 │177500.0│-1000.00│1655│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202101 ( 10)│208000.00 │207000.0│-3000.00│3918│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202101 ( 10)│20050.00 │20250.00│250.00 │130 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202101 ( 10)│128500.00 │126500.0│-1500.00│13019 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202101 ( 10)│25600.00 │25650.00│50.00 │407 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202101 ( 10)│2450.00 │2510.00 │80.00 │39259 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202101 ( 10)│45950.00 │45150.00│-750.00 │80125 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202101 ( 10)│187000.00 │182000.0│-2500.00│3551│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202101 ( 10)│51000.00 │50300.00│-1100.00│4095│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202101 ( 10)│22700.00 │23250.00│500.00 │4214│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202101 ( 10)│374000.00 │370500.0│-4000.00│21485 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202101 ( 10)│15900.00 │15850.00│-50.00 │2719│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202101 ( 10)│19800.00 │20350.00│900.00 │38530 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202101 ( 10)│33500.00 │34150.00│250.00 │237 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202101 ( 10)│219800.00 │214400.0│-400.00 │10967 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202101 ( 10)│7060.00 │7110.00 │80.00 │1096│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202101 ( 10)│358000.00 │362000.0│4500.00 │124449 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202101 ( 10)│47000.00 │47100.00│200.00 │8798│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202101 ( 10)│1578000.00│1577000.│1000.00 │552 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202101 ( 10)│55100.00 │54300.00│-900.00 │2166│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202101 ( 10)│184000.00 │188000.0│4000.00 │1638│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202101 ( 10)│73300.00 │72400.00│-1100.00│15371 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202101 ( 10)│70300.00 │69200.00│-300.00 │1264│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202101 ( 10)│348000.00 │342000.0│-6000.00│2152│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202101 ( 10)│15550.00 │15800.00│150.00 │5148│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202101 ( 10)│4720.00 │4670.00 │-50.00 │3041│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202101 ( 10)│43550.00 │44300.00│1050.00 │3200│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202101 ( 10)│379000.00 │377500.0│500.00 │706 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202101 ( 10)│99700.00 │104000.0│4900.00 │1012│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202101 ( 10)│183000.00 │182000.0│-500.00 │139 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202101 ( 10)│33850.00 │33400.00│-550.00 │1004│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202101 ( 10)│79400.00 │80300.00│500.00 │25 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202101 ( 10)│68600.00 │68100.00│-500.00 │327 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202101 ( 10)│28900.00 │28450.00│-700.00 │1347│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202101 ( 10)│68800.00 │68700.00│0.00│1236│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202101 ( 10)│23850.00 │24450.00│500.00 │1488│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202101 ( 10)│299000.00 │294500.0│-3500.00│338 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202101 ( 10)│28800.00 │28800.00│100.00 │426 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202101 ( 10)│52500.00 │51800.00│-400.00 │6007│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202101 ( 10)│240500.00 │239500.0│-2000.00│1283│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202101 ( 10)│45650.00 │46450.00│450.00 │170 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202101 ( 10)│32650.00 │33150.00│400.00 │2655│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202101 ( 10)│3730.00 │3750.00 │-60.00 │3893│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202101 ( 10)│226000.00 │225000.0│500.00 │595 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202101 ( 10)│96500.00 │95500.00│-400.00 │109 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202101 ( 10)│75200.00 │76400.00│1400.00 │620 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202101 ( 10)│21600.00 │21450.00│-350.00 │201 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202101 ( 10)│53900.00 │54600.00│900.00 │900 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202101 ( 10)│229000.00 │213500.0│-13000.0│563 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202101 ( 10)│150900.00 │149300.0│-1200.00│439 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202101 ( 10)│285000.00 │288500.0│4600.00 │484 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202101 ( 10)│136200.00 │134500.0│-1400.00│176 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202101 ( 10)│35200.00 │35500.00│500.00 │881 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202101 ( 10)│29150.00 │29700.00│150.00 │1359│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202101 ( 10)│40650.00 │40850.00│100.00 │2008│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202101 ( 10)│16350.00 │16800.00│150.00 │166 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202101 ( 10)│43150.00 │44250.00│1400.00 │5207│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202101 ( 10)│33200.00 │33300.00│-1350.00│1039│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202101 ( 10)│61500.00 │61500.00│0.00│27 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202101 ( 10)│10050.00 │10100.00│-50.00 │1533│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202101 ( 10)│29500.00 │29300.00│-400.00 │298 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202101 ( 10)│126000.00 │126500.0│0.00│1795│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202101 ( 10)│161300.00 │160700.0│200.00 │155079 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202101 ( 10)│102500.00 │100500.0│-1500.00│11002 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202101 ( 10)│8500.00 │8230.00 │-130.00 │10735 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202101 ( 10)│37150.00 │37100.00│100.00 │1819│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202101 ( 10)│9690.00 │9510.00 │-210.00 │7068│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202101 ( 10)│25700.00 │25950.00│200.00 │3068│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202101 ( 10)│48000.00 │48550.00│550.00 │6086│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202101 ( 10)│37400.00 │38150.00│300.00 │5530│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202101 ( 10)│37650.00 │38000.00│-250.00 │1764│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202101 ( 10)│6880.00 │7080.00 │40.00 │10803 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202101 ( 10)│4060.00 │4130.00 │60.00 │4520│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202101 ( 10)│85700.00 │85500.00│-300.00 │789 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202101 ( 10)│35150.00 │34950.00│-550.00 │608 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202101 ( 10)│9980.00 │10300.00│460.00 │4967│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202101 ( 10)│39200.00 │39500.00│700.00 │1251│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202101 ( 10)│33200.00 │33950.00│1100.00 │11884 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202101 ( 10)│33250.00 │32900.00│-350.00 │840 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202101 ( 10)│21000.00 │20900.00│-50.00 │166 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │9100.00 │9090.00 │-45.00 │86 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │52380.00 │52125.00│-920.00 │4 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10685.00 │10650.00│-85.00 │162 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│10845.00 │10845.00│-35.00 │8 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │16825.00│0.00│0 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>