[표] 코스피 지수선물·옵션 시세표(17일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202101 ( 10)│72300.00 │72000.00│-500.00 │1620510 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202101 ( 10)│237500.00 │237500.0│-1000.00│4207│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│267000.00 │266500.0│-1500.00│18186 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202101 ( 10)│23900.00 │24150.00│250.00 │17632 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202101 ( 10)│24400.00 │25700.00│2650.00 │733171 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202101 ( 10)│187500.00 │188000.0│1000.00 │38049 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202101 ( 10)│42050.00 │40950.00│-350.00 │8098│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202101 ( 10)│31950.00 │31700.00│-350.00 │39793 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202101 ( 10)│61800.00 │61600.00│-200.00 │61629 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202101 ( 10)│251000.00 │247500.0│-4000.00│17943 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202101 ( 10)│564000.00 │566000.0│3000.00 │13213 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202101 ( 10)│173000.00 │170500.0│1500.00 │26580 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202101 ( 10)│96700.00 │96400.00│-400.00 │66476 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202101 ( 10)│29950.00 │31050.00│1150.00 │7159│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202101 ( 10)│38750.00 │38150.00│-700.00 │18765 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202101 ( 10)│77300.00 │76500.00│-700.00 │4216│
├─────────────┼─────┼────┼────┼────┤
│GS F 202101 ( 10)│36650.00 │36700.00│200.00 │3893│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202101 ( 10)│81900.00 │81700.00│-600.00 │3009│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202101 ( 10)│110000.00 │111000.0│1000.00 │7972│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202101 ( 10)│34450.00 │34400.00│-150.00 │24370 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202101 ( 10)│190500.00 │192500.0│3000.00 │43624 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202101 ( 10)│81200.00 │82200.00│1100.00 │924 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202101 ( 10)│17700.00 │18000.00│500.00 │141728 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202101 ( 10)│43750.00 │43350.00│-550.00 │49867 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202101 ( 10)│806000.00 │819000.0│10000.00│12635 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202101 ( 10)│9410.00 │9250.00 │-140.00 │30327 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202101 ( 10)│8070.00 │8080.00 │10.00 │6997│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202101 ( 10)│117500.00 │119500.0│2500.00 │199416 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202101 ( 10)│35600.00 │34950.00│-950.00 │13534 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202101 ( 10)│150500.00 │149500.0│-1000.00│1609│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202101 ( 10)│39100.00 │38750.00│-300.00 │1547│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202101 ( 10)│286000.00 │286000.0│0.00│10651 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202101 ( 10)│27200.00 │26850.00│-450.00 │29546 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202101 ( 10)│11500.00 │11450.00│0.00│16335 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202101 ( 10)│71100.00 │71300.00│300.00 │9972│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202101 ( 10)│386000.00 │393000.0│6000.00 │492 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202101 ( 10)│8900.00 │8920.00 │-20.00 │796 │
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202101 ( 10)│85700.00 │84900.00│-400.00 │8871│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202101 ( 10)│25750.00 │25450.00│-300.00 │159 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202101 ( 10)│14800.00 │14500.00│-150.00 │662 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202101 ( 10)│12900.00 │13600.00│550.00 │76095 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202101 ( 10)│96700.00 │95000.00│-2700.00│2248│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202101 ( 10)│262500.00 │256500.0│-4000.00│9728│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202101 ( 10)│74200.00 │73400.00│-500.00 │13411 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202101 ( 10)│6990.00 │7190.00 │190.00 │122506 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202101 ( 10)│33500.00 │33250.00│-300.00 │408 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202101 ( 10)│29200.00 │28650.00│-500.00 │3038│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202101 ( 10)│865000.00 │867000.0│2000.00 │2659│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202101 ( 10)│31150.00 │31050.00│-450.00 │736 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202101 ( 10)│74600.00 │74000.00│-1200.00│8465│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202101 ( 10)│25750.00 │25450.00│-250.00 │7693│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202101 ( 10)│36550.00 │36300.00│-600.00 │10320 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202101 ( 10)│48450.00 │48800.00│250.00 │1743│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202101 ( 10)│82400.00 │81700.00│-700.00 │12800 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202101 ( 10)│23400.00 │23000.00│-400.00 │1851│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202101 ( 10)│5670.00 │5630.00 │-30.00 │3282│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202101 ( 10)│7150.00 │7060.00 │-50.00 │3391│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202101 ( 10)│16300.00 │15800.00│-650.00 │824 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202101 ( 10)│25800.00 │25550.00│-200.00 │3355│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202101 ( 10)│166500.00 │167500.0│-500.00 │9692│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202101 ( 10)│11400.00 │11350.00│-150.00 │2413│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202101 ( 10)│72500.00 │76600.00│4600.00 │30406 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202101 ( 10)│240500.00 │238500.0│1500.00 │2677│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202101 ( 10)│4670.00 │4690.00 │20.00 │624 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202101 ( 10)│146000.00 │141000.0│-5500.00│12447 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202101 ( 10)│6290.00 │6130.00 │-160.00 │1751│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202101 ( 10)│176500.00 │176000.0│-500.00 │863 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202101 ( 10)│210000.00 │206500.0│-3500.00│3345│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202101 ( 10)│21000.00 │21050.00│100.00 │863 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202101 ( 10)│126500.00 │126000.0│-500.00 │4919│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202101 ( 10)│26100.00 │25900.00│-200.00 │906 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202101 ( 10)│2670.00 │2530.00 │-70.00 │76219 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202101 ( 10)│48500.00 │47400.00│-900.00 │158666 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202101 ( 10)│182500.00 │179500.0│-3500.00│2857│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202101 ( 10)│50000.00 │49850.00│-350.00 │8548│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202101 ( 10)│23250.00 │22950.00│-350.00 │603 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202101 ( 10)│373000.00 │369000.0│-3000.00│14775 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202101 ( 10)│15750.00 │15350.00│-400.00 │3072│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202101 ( 10)│20350.00 │20350.00│-100.00 │5977│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202101 ( 10)│37000.00 │36600.00│100.00 │3293│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202101 ( 10)│208000.00 │209900.0│4900.00 │10685 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202101 ( 10)│7150.00 │7180.00 │100.00 │11379 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202101 ( 10)│349500.00 │352500.0│-1500.00│52536 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202101 ( 10)│46950.00 │44850.00│-2100.00│9775│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202101 ( 10)│1629000.00│1599000.│-39000.0│1195│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202101 ( 10)│54700.00 │54500.00│-500.00 │1263│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202101 ( 10)│186000.00 │186500.0│-1500.00│2454│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202101 ( 10)│73100.00 │73500.00│-500.00 │734 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202101 ( 10)│70200.00 │69400.00│-600.00 │1056│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202101 ( 10)│344500.00 │346000.0│1500.00 │121 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202101 ( 10)│15850.00 │16000.00│0.00│1238│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202101 ( 10)│5130.00 │4920.00 │20.00 │4497│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202101 ( 10)│44000.00 │43200.00│-1100.00│347 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202101 ( 10)│382000.00 │381000.0│-500.00 │521 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202101 ( 10)│105000.00 │104500.0│0.00│101 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202101 ( 10)│190000.00 │190500.0│500.00 │150 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202101 ( 10)│34150.00 │34000.00│250.00 │664 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202101 ( 10)│82100.00 │82300.00│200.00 │17 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202101 ( 10)│68100.00 │68100.00│-500.00 │587 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202101 ( 10)│29600.00 │29000.00│300.00 │3146│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202101 ( 10)│68600.00 │68200.00│-300.00 │474 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202101 ( 10)│23700.00 │23350.00│-500.00 │2464│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202101 ( 10)│302000.00 │300000.0│1000.00 │117 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202101 ( 10)│29000.00 │28550.00│-350.00 │17 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202101 ( 10)│53800.00 │54000.00│200.00 │6336│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202101 ( 10)│238000.00 │238000.0│-1000.00│532 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202101 ( 10)│45650.00 │45200.00│-700.00 │183 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202101 ( 10)│32850.00 │31950.00│-1000.00│1528│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202101 ( 10)│3720.00 │3710.00 │-40.00 │2718│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202101 ( 10)│225500.00 │221000.0│-7000.00│927 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202101 ( 10)│96000.00 │96300.00│-600.00 │291 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202101 ( 10)│76200.00 │76900.00│700.00 │172 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202101 ( 10)│21700.00 │21550.00│-100.00 │900 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202101 ( 10)│54600.00 │52700.00│-1900.00│1588│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202101 ( 10)│224500.00 │197900.0│-13100.0│3454│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202101 ( 10)│152600.00 │151800.0│-2200.00│1049│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202101 ( 10)│302900.00 │324400.0│25100.00│2274│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202101 ( 10)│138400.00 │137600.0│-1100.00│281 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202101 ( 10)│37150.00 │38150.00│1250.00 │1885│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202101 ( 10)│29250.00 │29250.00│100.00 │3686│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202101 ( 10)│41000.00 │40550.00│-300.00 │576 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202101 ( 10)│16450.00 │16600.00│-250.00 │803 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202101 ( 10)│43800.00 │45050.00│1050.00 │6986│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202101 ( 10)│33550.00 │33250.00│-300.00 │282 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202101 ( 10)│62100.00 │64200.00│2200.00 │156 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202101 ( 10)│10750.00 │10450.00│-100.00 │1578│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202101 ( 10)│29250.00 │28850.00│-650.00 │438 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202101 ( 10)│127000.00 │126500.0│-1000.00│2128│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202101 ( 10)│155200.00 │158300.0│400.00 │65270 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202101 ( 10)│104000.00 │104500.0│1500.00 │6063│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202101 ( 10)│8140.00 │8030.00 │-110.00 │3382│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202101 ( 10)│36850.00 │37200.00│150.00 │1367│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202101 ( 10)│9560.00 │9490.00 │-80.00 │9875│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202101 ( 10)│25850.00 │25850.00│100.00 │11086 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202101 ( 10)│50600.00 │50900.00│1000.00 │9089│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202101 ( 10)│37350.00 │37750.00│350.00 │5076│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202101 ( 10)│37900.00 │36950.00│-950.00 │2482│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202101 ( 10)│7040.00 │6950.00 │-90.00 │5151│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202101 ( 10)│4200.00 │4210.00 │50.00 │5439│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202101 ( 10)│89300.00 │91700.00│3200.00 │2161│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202101 ( 10)│35400.00 │36450.00│1200.00 │4835│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202101 ( 10)│10300.00 │10300.00│0.00│741 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202101 ( 10)│41900.00 │41950.00│250.00 │1423│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202101 ( 10)│34200.00 │34600.00│400.00 │6253│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202101 ( 10)│34100.00 │33750.00│-150.00 │1261│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202101 ( 10)│21500.00 │21700.00│300.00 │253 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │9180.00 │9180.00 │15.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │0.00 │52855.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │0.00 │10780.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│10975.00 │10975.00│-60.00 │5 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│16680.00 │16655.00│-300.00 │3 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>