[표] 코스피 지수선물·옵션 시세표(15일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202103 ( 10)│83800.00 │84400.00│2400.00 │1227696 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202103 ( 10)│250000.00 │247000.0│-1000.00│8620│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│272500.00 │269000.0│-2500.00│9877│
│3 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202103 ( 10)│24400.00 │24700.00│500.00 │42099 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202103 ( 10)│24200.00 │23900.00│-300.00 │54703 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202103 ( 10)│246500.00 │248500.0│3000.00 │41372 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202103 ( 10)│40100.00 │39800.00│-250.00 │6355│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202103 ( 10)│33100.00 │32800.00│0.00│60759 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202103 ( 10)│87000.00 │85400.00│-1600.00│178586 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202103 ( 10)│335000.00 │334000.0│500.00 │20547 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202103 ( 10)│806000.00 │809000.0│21000.00│24582 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202103 ( 10)│205000.00 │203000.0│1000.00 │22109 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202103 ( 10)│171500.00 │165500.0│-3000.00│59075 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202103 ( 10)│33200.00 │33700.00│700.00 │4881│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202103 ( 10)│41050.00 │40100.00│-800.00 │18696 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202103 ( 10)│112000.00 │108500.0│-2500.00│6472│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202103 ( 10)│39800.00 │39900.00│950.00 │7309│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202103 ( 10)│80700.00 │80100.00│-700.00 │3549│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202103 ( 10)│103000.00 │107500.0│5500.00 │7204│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202103 ( 10)│37050.00 │36950.00│0.00│89366 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202103 ( 10)│270000.00 │285000.0│-13500.0│176818 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202103 ( 10)│99000.00 │99900.00│1700.00 │5315│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202103 ( 10)│24150.00 │24550.00│850.00 │235894 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202103 ( 10)│46000.00 │45500.00│-300.00 │88582 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202103 ( 10)│999000.00 │993000.0│30000.00│14062 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202103 ( 10)│10000.00 │10050.00│110.00 │84747 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202103 ( 10)│8290.00 │8330.00 │90.00 │31996 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202103 ( 10)│130500.00 │133000.0│6500.00 │309276 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202103 ( 10)│39450.00 │38900.00│0.00│14173 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202103 ( 10)│181500.00 │178500.0│3500.00 │35950 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202103 ( 10)│48550.00 │48200.00│0.00│2899│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202103 ( 10)│384000.00 │386500.0│17000.00│69892 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202103 ( 12)│29200.00 │28050.00│-1150.00│49791 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202103 ( 10)│12600.00 │12500.00│-50.00 │63550 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202103 ( 10)│86700.00 │88900.00│5400.00 │57908 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202103 ( 10)│417000.00 │414500.0│3500.00 │324 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202103 ( 10)│8530.00 │8500.00 │30.00 │29479 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202103 ( 10)│26750.00 │27200.00│300.00 │2434│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202103 ( 10)│21900.00 │21200.00│-650.00 │11281 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202103 ( 10)│12150.00 │12150.00│200.00 │9087│
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202103 ( 10)│123000.00 │118000.0│-2500.00│4050│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202103 ( 10)│309000.00 │307500.0│3000.00 │17988 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202103 ( 10)│72500.00 │73300.00│1200.00 │18876 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202103 ( 10)│6580.00 │6650.00 │180.00 │59201 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202103 ( 10)│32450.00 │32100.00│-350.00 │120 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202103 ( 10)│44350.00 │44450.00│650.00 │21165 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202103 ( 10)│1034000.00│1002000.│-35000.0│7747│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202103 ( 10)│34500.00 │33850.00│-250.00 │3748│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202103 ( 10)│88000.00 │92300.00│4900.00 │56087 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202103 ( 10)│40300.00 │39950.00│-50.00 │52178 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202103 ( 10)│43150.00 │43250.00│400.00 │28097 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202103 ( 10)│91400.00 │90000.00│-1400.00│2365│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202103 ( 10)│81800.00 │81700.00│-100.00 │19606 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202103 ( 10)│25500.00 │24600.00│200.00 │11549 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202103 ( 10)│5940.00 │5820.00 │-30.00 │4437│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202103 ( 10)│7160.00 │7010.00 │-80.00 │3950│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202103 ( 10)│15550.00 │15400.00│-50.00 │759 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202103 ( 10)│27550.00 │27550.00│400.00 │3401│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202103 ( 10)│217000.00 │212500.0│-2500.00│9664│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202103 ( 10)│11850.00 │11700.00│-50.00 │7109│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202103 ( 10)│116000.00 │118500.0│2000.00 │16466 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202103 ( 10)│299000.00 │303500.0│-6500.00│10630 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202103 ( 10)│5400.00 │5260.00 │-180.00 │7597│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202103 ( 10)│268000.00 │265500.0│-3000.00│18478 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202103 ( 10)│7920.00 │7670.00 │-190.00 │14067 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202103 ( 10)│196000.00 │196000.0│1000.00 │3349│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202103 ( 10)│232000.00 │232500.0│3000.00 │9426│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202103 ( 10)│20300.00 │20050.00│-350.00 │1340│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202103 ( 10)│133000.00 │132000.0│0.00│12865 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202103 ( 10)│34050.00 │33750.00│250.00 │3456│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202103 ( 10)│3020.00 │2950.00 │-70.00 │65451 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202103 ( 10)│53800.00 │52300.00│-1500.00│68350 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202103 ( 10)│212000.00 │211500.0│1500.00 │3570│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202103 ( 10)│50800.00 │52200.00│2750.00 │4472│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202103 ( 10)│20600.00 │20750.00│300.00 │1921│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202103 ( 10)│495500.00 │503000.0│12500.00│40033 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202103 ( 10)│16100.00 │16300.00│100.00 │3800│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202103 ( 10)│21300.00 │21250.00│350.00 │3265│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202103 ( 10)│39850.00 │39700.00│0.00│1571│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202103 ( 10)│176600.00 │172700.0│-3200.00│4409│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202103 ( 10)│7730.00 │7900.00 │130.00 │3385│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202103 ( 10)│340000.00 │334000.0│2000.00 │28707 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202103 ( 10)│47550.00 │47150.00│-150.00 │4235│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202103 ( 10)│1690000.00│1680000.│21000.00│310 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202103 ( 10)│64000.00 │63500.00│500.00 │4194│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202103 ( 10)│173000.00 │173000.0│3500.00 │886 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202103 ( 10)│74900.00 │76600.00│1900.00 │1511│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202103 ( 10)│72100.00 │71100.00│-900.00 │1039│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202103 ( 10)│361000.00 │372000.0│11000.00│352 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202103 ( 10)│18100.00 │17850.00│-450.00 │5396│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202103 ( 10)│6320.00 │6270.00 │-50.00 │2849│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202103 ( 10)│39550.00 │38750.00│-350.00 │2905│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202103 ( 10)│432500.00 │431500.0│1000.00 │695 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202103 ( 10)│108500.00 │108500.0│-500.00 │147 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202103 ( 10)│215000.00 │216000.0│2500.00 │365 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202103 ( 10)│36000.00 │35500.00│-500.00 │5935│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202103 ( 10)│83800.00 │83600.00│-1400.00│75 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202103 ( 10)│68700.00 │67400.00│200.00 │581 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202103 ( 10)│28500.00 │28250.00│100.00 │396 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202103 ( 10)│82300.00 │81400.00│-1000.00│1046│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202103 ( 10)│27000.00 │27400.00│250.00 │1898│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202103 ( 10)│289500.00 │289000.0│0.00│105 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202103 ( 10)│43650.00 │42750.00│-500.00 │1577│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202103 ( 10)│72000.00 │70800.00│-900.00 │2890│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202103 ( 10)│246500.00 │247000.0│3500.00 │1529│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202103 ( 10)│52800.00 │53000.00│200.00 │1164│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202103 ( 10)│36800.00 │37650.00│1000.00 │2424│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202103 ( 10)│3840.00 │3810.00 │0.00│4732│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202103 ( 10)│373000.00 │366500.0│-9500.00│8179│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202103 ( 10)│107000.00 │107500.0│2000.00 │373 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202103 ( 10)│81100.00 │80200.00│-600.00 │184 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202103 ( 10)│26500.00 │27200.00│600.00 │4361│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202103 ( 10)│59400.00 │59500.00│900.00 │959 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202103 ( 10)│149300.00 │147900.0│10200.00│803 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202103 ( 10)│157300.00 │153500.0│-2100.00│1822│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202103 ( 10)│320600.00 │335600.0│10800.00│211 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202103 ( 10)│145600.00 │144900.0│300.00 │659 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202103 ( 10)│41600.00 │42800.00│950.00 │3963│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202103 ( 10)│35500.00 │36150.00│50.00 │12545 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202103 ( 10)│44950.00 │44550.00│-50.00 │2094│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202103 ( 10)│18550.00 │18650.00│-100.00 │2174│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202103 ( 10)│49500.00 │50800.00│3650.00 │15966 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202103 ( 10)│30550.00 │31250.00│550.00 │1956│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202103 ( 10)│83700.00 │85900.00│2200.00 │1160│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202103 ( 10)│11400.00 │11700.00│100.00 │2485│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202103 ( 10)│31000.00 │30800.00│-200.00 │665 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202103 ( 10)│140000.00 │134500.0│-4000.00│8717│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202103 ( 10)│143600.00 │142600.0│700.00 │15164 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202103 ( 10)│149000.00 │150000.0│3000.00 │3183│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202103 ( 10)│6700.00 │6740.00 │20.00 │3426│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202103 ( 10)│45000.00 │45050.00│350.00 │1573│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202103 ( 10)│9680.00 │9650.00 │70.00 │14827 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202103 ( 10)│28750.00 │29450.00│1000.00 │2875│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202103 ( 10)│78200.00 │78300.00│1100.00 │17834 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202103 ( 10)│25700.00 │24950.00│-1100.00│2207│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202103 ( 10)│33750.00 │34200.00│500.00 │872 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202103 ( 10)│6880.00 │6910.00 │70.00 │384 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202103 ( 10)│4900.00 │4920.00 │70.00 │4787│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│131000.00 │136000.0│3000.00 │2850│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202103 ( 10)│63400.00 │64700.00│2800.00 │11614 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202103 ( 10)│11800.00 │12050.00│150.00 │746 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202103 ( 10)│41300.00 │43000.00│1450.00 │1642│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202103 ( 10)│31350.00 │32950.00│2100.00 │6470│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202103 ( 10)│44200.00 │46600.00│2950.00 │5250│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202103 ( 10)│19400.00 │19700.00│300.00 │2126│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202103 ( 10)│116500.00 │115000.0│-1500.00│415 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10610.00 │10610.00│145.00 │120 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │48250.00 │48340.00│-80.00 │11 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10930.00 │10930.00│60.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│13195.00 │13180.00│110.00 │265 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19610.00 │19590.00│405.00 │11 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>