[표] 코스피 지수선물·옵션 시세표(16일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202101 ( 10)│72900.00 │72500.00│0.00│1358763 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202101 ( 10)│238000.00 │238500.0│500.00 │3736│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│268500.00 │268000.0│3500.00 │11428 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202101 ( 10)│23750.00 │23900.00│250.00 │12905 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202101 ( 10)│23600.00 │23050.00│-350.00 │119779 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202101 ( 10)│187500.00 │187000.0│500.00 │72269 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202101 ( 10)│41200.00 │41300.00│500.00 │4367│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202101 ( 10)│32050.00 │32050.00│150.00 │29957 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202101 ( 10)│61400.00 │61800.00│300.00 │84057 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202101 ( 10)│258000.00 │251500.0│-4500.00│20308 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202101 ( 10)│559000.00 │563000.0│12000.00│13027 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202101 ( 10)│168000.00 │169000.0│3500.00 │35590 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202101 ( 10)│93600.00 │96800.00│3900.00 │101575 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202101 ( 10)│29750.00 │29900.00│300.00 │2123│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202101 ( 10)│38850.00 │38850.00│400.00 │20357 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202101 ( 10)│76200.00 │77200.00│1500.00 │3705│
├─────────────┼─────┼────┼────┼────┤
│GS F 202101 ( 10)│36800.00 │36500.00│50.00 │2102│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202101 ( 10)│81900.00 │82300.00│400.00 │5004│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202101 ( 10)│112000.00 │110000.0│1000.00 │4887│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202101 ( 10)│34850.00 │34550.00│-200.00 │30967 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202101 ( 10)│186500.00 │189500.0│4500.00 │40010 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202101 ( 10)│80400.00 │81100.00│1200.00 │708 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202101 ( 10)│17900.00 │17500.00│-200.00 │118708 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202101 ( 10)│44350.00 │43900.00│-200.00 │39117 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202101 ( 10)│801000.00 │809000.0│21000.00│17990 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202101 ( 10)│9450.00 │9390.00 │30.00 │23276 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202101 ( 10)│8160.00 │8070.00 │-20.00 │11804 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202101 ( 10)│118000.00 │117000.0│0.00│124485 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202101 ( 10)│36000.00 │35900.00│250.00 │8461│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202101 ( 10)│152000.00 │150500.0│-1500.00│769 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202101 ( 10)│38500.00 │39050.00│600.00 │1976│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202101 ( 10)│286000.00 │286000.0│3000.00 │9474│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202101 ( 10)│27550.00 │27300.00│0.00│25704 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202101 ( 10)│11600.00 │11450.00│-100.00 │16307 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202101 ( 10)│72700.00 │71000.00│-500.00 │6339│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202101 ( 10)│387000.00 │387000.0│2000.00 │95 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202101 ( 10)│8950.00 │8940.00 │20.00 │849 │
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202101 ( 10)│86300.00 │85300.00│-500.00 │7553│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202101 ( 10)│25600.00 │25750.00│400.00 │1329│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202101 ( 10)│14750.00 │14650.00│100.00 │439 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202101 ( 10)│13800.00 │13050.00│-600.00 │58589 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202101 ( 10)│98200.00 │97700.00│-300.00 │213 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202101 ( 10)│267500.00 │260500.0│-4500.00│6183│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202101 ( 10)│73300.00 │73900.00│1300.00 │9641│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202101 ( 10)│7020.00 │7000.00 │40.00 │36150 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202101 ( 10)│33500.00 │33550.00│850.00 │1117│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202101 ( 10)│28150.00 │29150.00│1200.00 │5544│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202101 ( 10)│868000.00 │865000.0│-7000.00│2744│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202101 ( 10)│31350.00 │31500.00│0.00│481 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202101 ( 10)│76000.00 │75200.00│100.00 │8886│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202101 ( 10)│25550.00 │25700.00│550.00 │13914 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202101 ( 10)│36900.00 │36900.00│250.00 │10211 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202101 ( 10)│48700.00 │48550.00│600.00 │866 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202101 ( 10)│82600.00 │82400.00│100.00 │13536 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202101 ( 10)│23750.00 │23400.00│-200.00 │2584│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202101 ( 10)│5670.00 │5660.00 │30.00 │3522│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202101 ( 10)│7230.00 │7110.00 │-10.00 │6960│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202101 ( 10)│16700.00 │16450.00│-200.00 │2278│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202101 ( 10)│24350.00 │25750.00│1450.00 │6804│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202101 ( 10)│168000.00 │168000.0│6000.00 │17850 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202101 ( 10)│11400.00 │11500.00│200.00 │1137│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202101 ( 10)│69700.00 │72000.00│3800.00 │21723 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202101 ( 10)│240500.00 │237000.0│-2500.00│1504│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202101 ( 10)│4640.00 │4670.00 │60.00 │153 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202101 ( 10)│140500.00 │146500.0│13500.00│19009 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202101 ( 10)│6270.00 │6290.00 │40.00 │1061│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202101 ( 10)│179000.00 │176500.0│-1000.00│1935│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202101 ( 10)│210500.00 │210000.0│3000.00 │4058│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202101 ( 10)│20500.00 │20950.00│700.00 │1804│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202101 ( 10)│128000.00 │126500.0│0.00│3223│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202101 ( 10)│26000.00 │26100.00│450.00 │1084│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202101 ( 10)│2540.00 │2600.00 │90.00 │92009 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202101 ( 10)│46750.00 │48300.00│3150.00 │342986 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202101 ( 10)│182500.00 │183000.0│1000.00 │1870│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202101 ( 10)│51200.00 │50200.00│-100.00 │4948│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202101 ( 10)│23350.00 │23300.00│50.00 │1892│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202101 ( 10)│373500.00 │372000.0│1500.00 │10961 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202101 ( 10)│15950.00 │15750.00│-100.00 │1910│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202101 ( 10)│20500.00 │20450.00│100.00 │12648 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202101 ( 10)│34200.00 │36500.00│2350.00 │10896 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202101 ( 10)│215200.00 │205000.0│-9400.00│7991│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202101 ( 10)│7120.00 │7080.00 │-30.00 │1497│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202101 ( 10)│363000.00 │354000.0│-8000.00│44398 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202101 ( 10)│47200.00 │46950.00│-150.00 │5383│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202101 ( 10)│1587000.00│1638000.│61000.00│1056│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202101 ( 10)│54600.00 │55000.00│700.00 │1542│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202101 ( 10)│188500.00 │188000.0│0.00│567 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202101 ( 10)│72600.00 │74000.00│1600.00 │4988│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202101 ( 10)│69100.00 │70000.00│800.00 │263 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202101 ( 10)│343000.00 │344500.0│2500.00 │659 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202101 ( 10)│16000.00 │16000.00│200.00 │5530│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202101 ( 10)│4750.00 │4900.00 │230.00 │1528│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202101 ( 10)│44500.00 │44300.00│0.00│487 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202101 ( 10)│377500.00 │381500.0│4000.00 │730 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202101 ( 10)│104500.00 │104500.0│500.00 │247 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202101 ( 10)│185500.00 │190000.0│8000.00 │286 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202101 ( 10)│33700.00 │33750.00│350.00 │956 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202101 ( 10)│80700.00 │82100.00│1800.00 │82 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202101 ( 10)│68200.00 │68600.00│500.00 │149 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202101 ( 10)│28750.00 │28700.00│250.00 │454 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202101 ( 10)│69600.00 │68500.00│-200.00 │703 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202101 ( 10)│24600.00 │23850.00│-600.00 │950 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202101 ( 10)│294500.00 │299000.0│4500.00 │339 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202101 ( 10)│28850.00 │28900.00│100.00 │131 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202101 ( 10)│52800.00 │53800.00│2000.00 │19176 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202101 ( 10)│240500.00 │239000.0│-500.00 │790 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202101 ( 10)│45800.00 │45900.00│-550.00 │586 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202101 ( 10)│33200.00 │32950.00│-200.00 │2111│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202101 ( 10)│3740.00 │3750.00 │0.00│4814│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202101 ( 10)│227000.00 │228000.0│3000.00 │826 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202101 ( 10)│95500.00 │96900.00│1400.00 │35 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202101 ( 10)│77200.00 │76200.00│-200.00 │215 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202101 ( 10)│21650.00 │21650.00│200.00 │201 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202101 ( 10)│55300.00 │54600.00│0.00│366 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202101 ( 10)│214400.00 │211000.0│-2500.00│364 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202101 ( 10)│151600.00 │154000.0│4700.00 │617 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202101 ( 10)│289500.00 │299300.0│10800.00│637 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202101 ( 10)│135400.00 │138700.0│4200.00 │131 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202101 ( 10)│35750.00 │36900.00│1400.00 │2654│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202101 ( 10)│29700.00 │29150.00│-550.00 │2585│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202101 ( 10)│41150.00 │40850.00│0.00│718 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202101 ( 10)│16900.00 │16850.00│50.00 │961 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202101 ( 10)│44450.00 │44000.00│-250.00 │3242│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202101 ( 10)│32900.00 │33550.00│250.00 │2500│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202101 ( 10)│61300.00 │62000.00│500.00 │56 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202101 ( 10)│10350.00 │10550.00│450.00 │2164│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202101 ( 10)│29450.00 │29500.00│200.00 │25 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202101 ( 10)│127000.00 │127500.0│1000.00 │1946│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202101 ( 10)│160700.00 │157900.0│-2800.00│64797 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202101 ( 10)│102500.00 │103000.0│2500.00 │8501│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202101 ( 10)│8250.00 │8140.00 │-90.00 │4596│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202101 ( 10)│36800.00 │37050.00│-50.00 │541 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202101 ( 10)│9730.00 │9570.00 │60.00 │9350│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202101 ( 10)│26300.00 │25750.00│-200.00 │2947│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202101 ( 10)│49900.00 │49900.00│1350.00 │8276│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202101 ( 10)│38250.00 │37400.00│-750.00 │2281│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202101 ( 10)│38200.00 │37900.00│-100.00 │1552│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202101 ( 10)│7050.00 │7040.00 │-40.00 │8166│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202101 ( 10)│4280.00 │4160.00 │30.00 │18913 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202101 ( 10)│86000.00 │88500.00│3000.00 │975 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202101 ( 10)│35050.00 │35250.00│300.00 │413 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202101 ( 10)│10300.00 │10300.00│0.00│2998│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202101 ( 10)│40000.00 │41700.00│2200.00 │1469│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202101 ( 10)│34000.00 │34200.00│250.00 │3382│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202101 ( 10)│32700.00 │33900.00│1000.00 │2682│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202101 ( 10)│21500.00 │21400.00│500.00 │1630│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │9190.00 │9165.00 │75.00 │8 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │52515.00 │52855.00│730.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10780.00 │10780.00│130.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │10845.00│0.00│0 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│16915.00 │16955.00│175.00 │2 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>