[표] 코스피 지수선물·옵션 시세표(15일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202102 ( 10)│89700.00 │87900.00│-1600.00│2501877 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202102 ( 10)│257500.00 │252500.0│-5000.00│25524 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│283500.00 │275000.0│-8500.00│19267 │
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202102 ( 10)│24400.00 │24100.00│-150.00 │41045 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202102 ( 10)│26000.00 │25300.00│-750.00 │247952 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202102 ( 10)│251500.00 │239000.0│-12500.0│261574 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202102 ( 10)│43200.00 │41750.00│-1250.00│13435 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202102 ( 10)│34350.00 │33300.00│-900.00 │140088 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202102 ( 10)│75200.00 │71100.00│-3500.00│316698 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202102 ( 10)│329000.00 │320000.0│-9000.00│56208 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202102 ( 10)│753000.00 │731000.0│-22000.0│46861 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202102 ( 10)│212000.00 │201000.0│-8000.00│59754 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202102 ( 10)│145500.00 │139500.0│-9000.00│160409 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202102 ( 10)│34850.00 │33850.00│-900.00 │17628 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202102 ( 10)│44250.00 │43200.00│-1050.00│18790 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202102 ( 10)│108500.00 │106500.0│-3000.00│9009│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202102 ( 10)│41050.00 │39900.00│-850.00 │6030│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202102 ( 10)│82600.00 │82100.00│-200.00 │9427│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202102 ( 10)│120500.00 │114000.0│-6500.00│13429 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202102 ( 10)│39400.00 │38200.00│-1100.00│106962 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202102 ( 10)│263000.00 │262000.0│-2000.00│114887 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202102 ( 10)│114500.00 │117500.0│3000.00 │10653 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202102 ( 10)│21600.00 │20950.00│-300.00 │206312 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202102 ( 10)│47000.00 │45350.00│-1500.00│131968 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202102 ( 10)│1019000.00│977000.0│-47000.0│36743 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202102 ( 10)│10300.00 │9970.00 │-280.00 │36676 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202102 ( 10)│8700.00 │8150.00 │-320.00 │16048 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202102 ( 10)│133000.00 │127500.0│-3500.00│341048 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202102 ( 10)│43350.00 │41500.00│-1300.00│16220 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202102 ( 10)│180000.00 │175500.0│-4500.00│11126 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202102 ( 10)│40500.00 │39600.00│-550.00 │3327│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202102 ( 10)│320000.00 │306000.0│-13000.0│71111 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202102 ( 10)│33300.00 │32200.00│-1000.00│237437 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202102 ( 10)│12450.00 │12300.00│-150.00 │69283 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202102 ( 10)│79700.00 │74900.00│-3300.00│19288 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202102 ( 10)│423000.00 │414500.0│-6500.00│2336│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202102 ( 10)│8850.00 │8660.00 │-140.00 │4683│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202102 ( 10)│28700.00 │28150.00│-550.00 │2583│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202102 ( 10)│15650.00 │15250.00│-100.00 │4177│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202102 ( 10)│14000.00 │12700.00│-1050.00│61241 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202102 ( 10)│122000.00 │120000.0│-1500.00│961 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202102 ( 10)│316000.00 │300000.0│-17500.0│14917 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202102 ( 10)│86200.00 │82500.00│-2900.00│17532 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202102 ( 10)│7160.00 │6860.00 │-280.00 │85160 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202102 ( 10)│32600.00 │32450.00│150.00 │576 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202102 ( 10)│32900.00 │35950.00│3150.00 │47007 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202102 ( 10)│947000.00 │944000.0│0.00│7687│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202102 ( 10)│37050.00 │35950.00│-800.00 │2913│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202102 ( 10)│89000.00 │85900.00│-2600.00│49873 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202102 ( 10)│27950.00 │28200.00│750.00 │17827 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202102 ( 10)│45050.00 │42600.00│-2400.00│56756 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202102 ( 10)│79100.00 │75400.00│-3600.00│9468│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202102 ( 10)│85700.00 │84900.00│-400.00 │24661 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202102 ( 10)│25850.00 │25250.00│-550.00 │6396│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202102 ( 10)│6000.00 │5870.00 │-120.00 │4361│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202102 ( 10)│7380.00 │7300.00 │-60.00 │3976│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202102 ( 10)│16950.00 │16200.00│-450.00 │1923│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202102 ( 10)│27100.00 │26350.00│-600.00 │1071│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202102 ( 10)│189500.00 │183500.0│-5000.00│4661│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202102 ( 10)│12100.00 │11800.00│-200.00 │7364│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202102 ( 10)│106000.00 │102000.0│-6000.00│10162 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202102 ( 10)│310500.00 │302500.0│-4500.00│33302 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202102 ( 10)│5100.00 │5000.00 │-90.00 │2099│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202102 ( 10)│175000.00 │167000.0│-6000.00│11164 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202102 ( 10)│6340.00 │6250.00 │-90.00 │4813│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202102 ( 10)│209500.00 │204000.0│-7000.00│11439 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202102 ( 10)│216000.00 │220000.0│6000.00 │37840 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202102 ( 10)│21400.00 │20550.00│-650.00 │788 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202102 ( 10)│155000.00 │153500.0│-1500.00│40437 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202102 ( 10)│31450.00 │31200.00│250.00 │34140 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202102 ( 10)│3260.00 │3040.00 │-140.00 │39048 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202102 ( 10)│58500.00 │55400.00│-700.00 │157321 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202102 ( 10)│187000.00 │187000.0│0.00│8715│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202102 ( 10)│52900.00 │50100.00│-2600.00│15253 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202102 ( 10)│22600.00 │22400.00│-250.00 │1821│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202102 ( 10)│452500.00 │437500.0│-15000.0│58893 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202102 ( 10)│16650.00 │16650.00│0.00│12473 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202102 ( 10)│21150.00 │20900.00│0.00│15951 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202102 ( 10)│40000.00 │38350.00│-1100.00│4564│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202102 ( 10)│186400.00 │176800.0│-8000.00│7466│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202102 ( 10)│8590.00 │8300.00 │-280.00 │15646 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202102 ( 10)│350500.00 │328500.0│-22500.0│96313 │
│* │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202102 ( 10)│47200.00 │45400.00│-1800.00│10328 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202102 ( 10)│1611000.00│1580000.│-24000.0│709 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202102 ( 10)│61000.00 │61900.00│600.00 │4685│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202102 ( 10)│190500.00 │186000.0│-3500.00│1500│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202102 ( 10)│80000.00 │78700.00│-1600.00│674 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202102 ( 10)│75700.00 │74100.00│-1400.00│4490│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202102 ( 10)│375500.00 │364500.0│-10500.0│561 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202102 ( 10)│17900.00 │17200.00│-600.00 │3640│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202102 ( 10)│4910.00 │4830.00 │-110.00 │690 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202102 ( 10)│43850.00 │43450.00│-150.00 │1296│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202102 ( 10)│450500.00 │438500.0│-11500.0│2179│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202102 ( 10)│106000.00 │103000.0│-1500.00│373 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202102 ( 10)│206000.00 │203000.0│-3500.00│304 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202102 ( 10)│36200.00 │35400.00│-700.00 │1559│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202102 ( 10)│88300.00 │87600.00│1200.00 │95 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202102 ( 10)│79500.00 │76600.00│-1700.00│2344│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202102 ( 10)│28650.00 │28200.00│-150.00 │804 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202102 ( 10)│81200.00 │79100.00│-1600.00│1081│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202102 ( 10)│29500.00 │28500.00│-650.00 │3974│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202102 ( 10)│300000.00 │294500.0│-3500.00│426 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202102 ( 10)│33100.00 │32800.00│-300.00 │484 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202102 ( 10)│74300.00 │71600.00│-2400.00│15175 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202102 ( 10)│258000.00 │247500.0│-8000.00│5488│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202102 ( 10)│52300.00 │53800.00│1800.00 │5722│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202102 ( 10)│34000.00 │33000.00│-900.00 │1612│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202102 ( 10)│3830.00 │3720.00 │-70.00 │16997 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202102 ( 10)│290000.00 │281000.0│-6500.00│3617│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202102 ( 10)│101500.00 │99700.00│-1300.00│1162│
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202102 ( 10)│78900.00 │77000.00│-1300.00│137 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202102 ( 10)│24400.00 │24050.00│-350.00 │1139│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202102 ( 10)│63800.00 │63800.00│200.00 │1875│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202102 ( 10)│156800.00 │153800.0│-3100.00│145 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202102 ( 10)│168600.00 │168400.0│-200.00 │973 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202102 ( 10)│329500.00 │323700.0│1000.00 │742 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202102 ( 10)│164000.00 │159100.0│-4900.00│1099│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202102 ( 10)│39700.00 │38700.00│-800.00 │4998│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202102 ( 10)│33350.00 │32600.00│-700.00 │7227│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202102 ( 10)│44350.00 │42850.00│-1150.00│4208│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202102 ( 10)│16000.00 │15600.00│-200.00 │1035│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202102 ( 10)│45300.00 │46200.00│1450.00 │23460 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202102 ( 10)│33850.00 │33400.00│-500.00 │600 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202102 ( 10)│87700.00 │88500.00│600.00 │3248│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202102 ( 10)│11400.00 │11250.00│-250.00 │2564│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202102 ( 10)│30750.00 │29850.00│-950.00 │3417│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202102 ( 10)│128000.00 │123500.0│-3500.00│3961│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202102 ( 10)│153100.00 │142500.0│-11900.0│89211 │
│* │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202102 ( 10)│130000.00 │124500.0│-4000.00│7793│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202102 ( 10)│7450.00 │7430.00 │-90.00 │8232│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202102 ( 10)│41100.00 │41100.00│350.00 │1208│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202102 ( 10)│10200.00 │9920.00 │-130.00 │23528 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202102 ( 10)│28700.00 │28050.00│-650.00 │13288 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202102 ( 10)│61300.00 │58700.00│-2600.00│23912 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202102 ( 10)│34650.00 │35000.00│150.00 │1694│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202102 ( 10)│37550.00 │36000.00│-1400.00│10016 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202102 ( 10)│6660.00 │6530.00 │-140.00 │4951│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202102 ( 10)│4900.00 │4760.00 │-140.00 │17521 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202102 ( 10)│107000.00 │104500.0│-500.00 │1575│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202102 ( 10)│60100.00 │59900.00│-200.00 │10360 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202102 ( 10)│12350.00 │12100.00│0.00│13226 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202102 ( 10)│48950.00 │47400.00│-1600.00│1360│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202102 ( 10)│36150.00 │35100.00│-700.00 │4818│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202102 ( 10)│44050.00 │43400.00│-750.00 │7021│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202102 ( 10)│23850.00 │22700.00│-1150.00│2156│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │11065.00 │10815.00│-185.00 │142 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │50270.00 │50350.00│-2060.00│2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │11160.00 │11025.00│-90.00 │79 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12355.00 │12160.00│-255.00 │155 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19310.00 │19170.00│-485.00 │4 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>