[표] 코스피 지수선물·옵션 시세표(16일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202103 ( 10)│84600.00 │84900.00│500.00 │1497987 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202103 ( 10)│247500.00 │251000.0│4000.00 │23858 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│270500.00 │272000.0│3000.00 │13788 │
│3 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202103 ( 10)│24950.00 │26550.00│1850.00 │238466 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202103 ( 10)│23800.00 │23600.00│-300.00 │75826 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202103 ( 10)│249000.00 │248000.0│-500.00 │69182 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202103 ( 10)│39850.00 │39950.00│150.00 │5428│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202103 ( 10)│32750.00 │32900.00│100.00 │52446 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202103 ( 10)│86000.00 │85700.00│300.00 │174902 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202103 ( 10)│335000.00 │334000.0│0.00│19353 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202103 ( 10)│808000.00 │805000.0│-4000.00│13846 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202103 ( 10)│203000.00 │202000.0│-1000.00│36061 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202103 ( 10)│167000.00 │172000.0│6500.00 │193985 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202103 ( 10)│34150.00 │33400.00│-300.00 │5234│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202103 ( 10)│40150.00 │40200.00│100.00 │13196 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202103 ( 10)│109500.00 │112000.0│3500.00 │3551│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202103 ( 10)│40250.00 │40200.00│300.00 │2975│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202103 ( 10)│80100.00 │80500.00│400.00 │3616│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202103 ( 10)│107500.00 │106000.0│-1500.00│1670│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202103 ( 10)│37000.00 │37100.00│150.00 │89279 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202103 ( 10)│285000.00 │285000.0│0.00│90957 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202103 ( 10)│100000.00 │98600.00│-1300.00│1971│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202103 ( 10)│24950.00 │24700.00│150.00 │202576 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202103 ( 10)│45550.00 │45100.00│-400.00 │88004 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202103 ( 10)│996000.00 │977000.0│-16000.0│12819 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202103 ( 10)│10050.00 │10150.00│100.00 │16971 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202103 ( 10)│8410.00 │8210.00 │-120.00 │14510 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202103 ( 10)│133000.00 │132500.0│-500.00 │242414 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202103 ( 10)│39100.00 │39600.00│700.00 │12497 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202103 ( 10)│180500.00 │190000.0│11500.00│45453 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202103 ( 10)│47650.00 │47300.00│-900.00 │1814│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202103 ( 10)│391500.00 │394000.0│7500.00 │105814 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202103 ( 12)│28050.00 │28250.00│200.00 │148379 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202103 ( 10)│12550.00 │12700.00│200.00 │83720 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202103 ( 10)│89400.00 │88100.00│-800.00 │32063 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202103 ( 10)│418000.00 │421500.0│7000.00 │1530│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202103 ( 10)│8490.00 │8460.00 │-40.00 │3775│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202103 ( 10)│27200.00 │27850.00│650.00 │1709│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202103 ( 10)│21400.00 │21800.00│600.00 │22586 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202103 ( 10)│12050.00 │11700.00│-450.00 │8515│
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202103 ( 10)│119000.00 │119000.0│1000.00 │1653│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202103 ( 10)│308500.00 │312500.0│5000.00 │16970 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202103 ( 10)│73900.00 │73500.00│200.00 │9790│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202103 ( 10)│6750.00 │6590.00 │-60.00 │19678 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202103 ( 10)│32000.00 │31900.00│-200.00 │267 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202103 ( 10)│44700.00 │42850.00│-1600.00│10360 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202103 ( 10)│1008000.00│1017000.│15000.00│6937│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202103 ( 10)│34100.00 │35500.00│1650.00 │5983│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202103 ( 10)│92400.00 │90700.00│-1600.00│17212 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202103 ( 10)│39900.00 │38900.00│-1050.00│36378 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202103 ( 10)│43150.00 │43200.00│-50.00 │39659 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202103 ( 10)│90000.00 │89500.00│-500.00 │2176│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202103 ( 10)│82000.00 │82100.00│400.00 │19472 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202103 ( 10)│24900.00 │25250.00│650.00 │6918│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202103 ( 10)│5820.00 │5840.00 │20.00 │3232│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202103 ( 10)│7010.00 │7080.00 │70.00 │5395│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202103 ( 10)│15500.00 │15550.00│150.00 │630 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202103 ( 10)│27100.00 │27150.00│-400.00 │506 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202103 ( 10)│211000.00 │211500.0│-1000.00│13764 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202103 ( 10)│11750.00 │11750.00│50.00 │4100│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202103 ( 10)│118500.00 │120000.0│1500.00 │10396 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202103 ( 10)│306000.00 │304000.0│500.00 │3987│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202103 ( 10)│5230.00 │5310.00 │50.00 │9762│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202103 ( 10)│263000.00 │268000.0│2500.00 │10897 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202103 ( 10)│7620.00 │7510.00 │-160.00 │11759 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202103 ( 10)│197500.00 │205000.0│9000.00 │19735 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202103 ( 10)│233500.00 │232500.0│0.00│4471│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202103 ( 10)│20050.00 │20200.00│150.00 │1039│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202103 ( 10)│132500.00 │133500.0│1500.00 │10236 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202103 ( 10)│33850.00 │33950.00│200.00 │6366│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202103 ( 10)│2950.00 │2960.00 │10.00 │7147│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202103 ( 10)│52500.00 │52900.00│600.00 │61021 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202103 ( 10)│212000.00 │212000.0│500.00 │2259│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202103 ( 10)│52800.00 │51700.00│-500.00 │3308│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202103 ( 10)│20750.00 │20600.00│-150.00 │2270│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202103 ( 10)│504000.00 │513000.0│10000.00│53897 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202103 ( 10)│16300.00 │16500.00│200.00 │10697 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202103 ( 10)│21400.00 │21450.00│200.00 │11285 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202103 ( 10)│39000.00 │39050.00│-650.00 │161 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202103 ( 10)│170900.00 │168300.0│-4400.00│4360│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202103 ( 10)│7880.00 │7980.00 │80.00 │5042│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202103 ( 10)│335500.00 │325000.0│-9000.00│30215 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202103 ( 10)│46950.00 │48700.00│1550.00 │9639│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202103 ( 10)│1652000.00│1628000.│-52000.0│395 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202103 ( 10)│62700.00 │63100.00│-400.00 │704 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202103 ( 10)│173000.00 │173000.0│0.00│575 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202103 ( 10)│75900.00 │75900.00│-700.00 │1121│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202103 ( 10)│71100.00 │72100.00│1000.00 │869 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202103 ( 10)│372000.00 │364000.0│-8000.00│647 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202103 ( 10)│17850.00 │17400.00│-450.00 │6305│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202103 ( 10)│6320.00 │6240.00 │-30.00 │99 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202103 ( 10)│38750.00 │38800.00│50.00 │120 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202103 ( 10)│432500.00 │431500.0│0.00│272 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202103 ( 10)│107500.00 │106000.0│-2500.00│336 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202103 ( 10)│217500.00 │215500.0│-500.00 │34 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202103 ( 10)│35250.00 │35700.00│200.00 │1022│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202103 ( 10)│83600.00 │83500.00│-100.00 │52 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202103 ( 10)│67100.00 │66600.00│-800.00 │610 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202103 ( 10)│28000.00 │28000.00│-250.00 │215 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202103 ( 10)│81500.00 │81400.00│0.00│1080│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202103 ( 10)│27400.00 │27150.00│-250.00 │1143│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202103 ( 10)│289500.00 │292000.0│3000.00 │49 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202103 ( 10)│42800.00 │41700.00│-1050.00│1071│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202103 ( 10)│71100.00 │70600.00│-200.00 │2947│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202103 ( 10)│247000.00 │255000.0│8000.00 │8204│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202103 ( 10)│52800.00 │53300.00│300.00 │406 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202103 ( 10)│37550.00 │37950.00│300.00 │1455│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202103 ( 10)│3820.00 │3810.00 │0.00│3964│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202103 ( 10)│364500.00 │393500.0│27000.00│6350│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202103 ( 10)│106500.00 │108000.0│500.00 │159 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202103 ( 10)│79200.00 │79400.00│-800.00 │233 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202103 ( 10)│27400.00 │27000.00│-200.00 │4783│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202103 ( 10)│59500.00 │59800.00│300.00 │273 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202103 ( 10)│145000.00 │142300.0│-5600.00│927 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202103 ( 10)│154800.00 │156700.0│3200.00 │603 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202103 ( 10)│335500.00 │334800.0│-800.00 │154 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202103 ( 10)│144900.00 │146000.0│1100.00 │440 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202103 ( 10)│43300.00 │46200.00│3400.00 │5462│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202103 ( 10)│36200.00 │36250.00│100.00 │10063 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202103 ( 10)│44650.00 │46550.00│2000.00 │9520│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202103 ( 10)│18550.00 │18300.00│-350.00 │8024│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202103 ( 10)│51500.00 │53400.00│2600.00 │7002│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202103 ( 10)│31200.00 │31150.00│-100.00 │1068│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202103 ( 10)│85300.00 │85200.00│-700.00 │422 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202103 ( 10)│11700.00 │11850.00│150.00 │2225│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202103 ( 10)│31200.00 │31200.00│400.00 │3023│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202103 ( 10)│135500.00 │137000.0│2500.00 │4820│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202103 ( 10)│143400.00 │138800.0│-3800.00│25659 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202103 ( 10)│150500.00 │154500.0│4500.00 │4228│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202103 ( 10)│6730.00 │6720.00 │-20.00 │2257│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202103 ( 10)│45400.00 │48800.00│3750.00 │7274│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202103 ( 10)│9620.00 │9620.00 │-30.00 │15728 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202103 ( 10)│29550.00 │29000.00│-450.00 │972 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202103 ( 10)│78400.00 │78200.00│-100.00 │11258 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202103 ( 10)│24750.00 │24050.00│-900.00 │4649│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202103 ( 10)│33900.00 │36500.00│2300.00 │6769│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202103 ( 10)│6880.00 │7050.00 │140.00 │9769│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202103 ( 10)│5000.00 │5170.00 │250.00 │10785 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│136500.00 │137000.0│1000.00 │5224│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202103 ( 10)│66500.00 │66800.00│2100.00 │12308 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202103 ( 10)│12100.00 │12350.00│300.00 │1227│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202103 ( 10)│43000.00 │43200.00│200.00 │1962│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202103 ( 10)│33150.00 │33650.00│700.00 │10067 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202103 ( 10)│46400.00 │45550.00│-1050.00│1940│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202103 ( 10)│19800.00 │19900.00│200.00 │1627│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202103 ( 10)│115500.00 │116500.0│1500.00 │683 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10650.00 │10640.00│30.00 │225 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │47170.00 │47170.00│-1170.00│1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10925.00 │10930.00│0.00│88 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│13255.00 │13250.00│70.00 │159 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19690.00 │19780.00│190.00 │21 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>