[표] 코스피 지수선물·옵션 시세표(16일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202104 ( 10)│82100.00 │82500.00│1000.00 │845644 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202104 ( 10)│257000.00 │257000.0│0.00│11462 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│307500.00 │305500.0│-500.00 │14981 │
│4 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202104 ( 10)│27100.00 │27150.00│100.00 │24557 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202104 ( 10)│23300.00 │24900.00│1600.00 │455895 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202104 ( 10)│234000.00 │234000.0│2000.00 │38715 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202104 ( 10)│39400.00 │39200.00│50.00 │3500│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202104 ( 10)│35000.00 │35250.00│150.00 │53637 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202104 ( 10)│86000.00 │86000.00│0.00│189580 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202104 ( 10)│304000.00 │304000.0│2000.00 │18853 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202104 ( 10)│696000.00 │681000.0│-5000.00│25168 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202104 ( 10)│194000.00 │198000.0│7000.00 │48070 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202104 ( 10)│154000.00 │158500.0│6500.00 │98263 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202104 ( 10)│32500.00 │33400.00│900.00 │9188│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202104 ( 10)│44100.00 │44700.00│700.00 │38260 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202104 ( 10)│91600.00 │91200.00│-600.00 │6010│
├─────────────┼─────┼────┼────┼────┤
│GS F 202104 ( 10)│40450.00 │40350.00│150.00 │4086│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202104 ( 10)│80300.00 │80300.00│100.00 │10042 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202104 ( 10)│123500.00 │121500.0│-500.00 │9828│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202104 ( 10)│41550.00 │42100.00│600.00 │68641 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202104 ( 10)│215000.00 │216000.0│-11000.0│64436 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202104 ( 10)│95800.00 │95000.00│0.00│691 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202104 ( 10)│22350.00 │22450.00│250.00 │124757 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202104 ( 10)│50900.00 │51300.00│200.00 │41115 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202104 ( 10)│919000.00 │894000.0│-59000.0│30583 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202104 ( 10)│9590.00 │9530.00 │30.00 │26814 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202104 ( 10)│8160.00 │8190.00 │120.00 │13639 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202104 ( 10)│138500.00 │141000.0│4000.00 │237369 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202104 ( 10)│40700.00 │40850.00│350.00 │27490 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202104 ( 10)│180500.00 │182500.0│3000.00 │13406 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202104 ( 10)│45350.00 │45950.00│1300.00 │1667│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202104 ( 10)│386000.00 │384500.0│500.00 │32687 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202104 ( 12)│27500.00 │27100.00│300.00 │24714 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202104 ( 10)│12250.00 │12150.00│-50.00 │51284 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202104 ( 10)│84200.00 │83000.00│-1000.00│7633│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202104 ( 10)│405500.00 │406500.0│3500.00 │237 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202104 ( 10)│9020.00 │9080.00 │80.00 │5071│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202104 ( 10)│25350.00 │25500.00│250.00 │499 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202104 ( 10)│22250.00 │22250.00│0.00│5780│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202104 ( 10)│11450.00 │11550.00│250.00 │16538 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202104 ( 10)│127500.00 │131000.0│5500.00 │1315│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202104 ( 10)│301000.00 │307000.0│6000.00 │16592 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202104 ( 10)│79000.00 │79000.00│-300.00 │10059 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202104 ( 10)│6700.00 │6560.00 │-100.00 │51121 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202104 ( 10)│35400.00 │34250.00│200.00 │55 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202104 ( 10)│41750.00 │40600.00│-800.00 │4587│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202104 ( 10)│936000.00 │958000.0│30000.00│5676│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202104 ( 10)│37500.00 │38450.00│1200.00 │12792 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202104 ( 10)│87500.00 │87500.00│400.00 │14485 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202104 ( 10)│36350.00 │35650.00│-200.00 │15485 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202104 ( 10)│43000.00 │42850.00│50.00 │29742 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202104 ( 10)│82100.00 │82100.00│800.00 │903 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202104 ( 10)│87700.00 │87000.00│-200.00 │45171 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202104 ( 10)│26000.00 │26900.00│950.00 │12304 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202104 ( 10)│6680.00 │6590.00 │-70.00 │12218 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202104 ( 10)│8310.00 │8200.00 │-50.00 │4951│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202104 ( 10)│16800.00 │17300.00│500.00 │6181│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202104 ( 10)│30350.00 │30300.00│100.00 │3230│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202104 ( 10)│219500.00 │221500.0│3500.00 │18847 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202104 ( 10)│11500.00 │11450.00│150.00 │4401│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202104 ( 10)│125500.00 │128000.0│3500.00 │4928│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202104 ( 10)│251500.00 │248000.0│-3000.00│4368│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202104 ( 10)│5650.00 │5610.00 │-10.00 │6425│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202104 ( 10)│214500.00 │212500.0│1000.00 │7539│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202104 ( 10)│7640.00 │7760.00 │90.00 │680 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202104 ( 10)│188000.00 │191000.0│3500.00 │1773│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202104 ( 10)│228000.00 │229000.0│2500.00 │6862│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202104 ( 10)│21150.00 │21300.00│100.00 │1565│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202104 ( 10)│123500.00 │124500.0│2000.00 │10149 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202104 ( 10)│29900.00 │29400.00│100.00 │681 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202104 ( 10)│3310.00 │3180.00 │-40.00 │31194 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202104 ( 10)│44350.00 │45000.00│1450.00 │51011 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202104 ( 10)│196000.00 │197000.0│1500.00 │1827│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202104 ( 10)│61500.00 │62000.00│500.00 │10135 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202104 ( 10)│23700.00 │23750.00│0.00│684 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202104 ( 10)│482000.00 │478000.0│-2500.00│19988 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202104 ( 10)│18300.00 │18400.00│350.00 │20602 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202104 ( 10)│18900.00 │19200.00│400.00 │761 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202104 ( 10)│34950.00 │35300.00│100.00 │292 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202104 ( 10)│132500.00 │130100.0│1700.00 │4108│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202104 ( 10)│7280.00 │7290.00 │90.00 │515 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202104 ( 10)│289500.00 │297500.0│9500.00 │16110 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202104 ( 10)│49300.00 │49100.00│100.00 │939 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202104 ( 10)│1579000.00│1555000.│-16000.0│492 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202104 ( 10)│63300.00 │62400.00│0.00│789 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202104 ( 10)│193500.00 │190000.0│-3500.00│1021│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202104 ( 10)│59700.00 │61600.00│2500.00 │1096│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202104 ( 10)│67300.00 │67700.00│1000.00 │2229│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202104 ( 10)│300000.00 │331500.0│9000.00 │214 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202104 ( 10)│17350.00 │17500.00│350.00 │4753│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202104 ( 10)│6580.00 │6480.00 │-60.00 │301 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202104 ( 10)│44200.00 │44450.00│700.00 │346 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202104 ( 10)│424500.00 │425000.0│3000.00 │677 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202104 ( 10)│102000.00 │103000.0│500.00 │41 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202104 ( 10)│208500.00 │208000.0│-500.00 │76 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202104 ( 10)│37000.00 │38250.00│1400.00 │11459 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202104 ( 10)│82200.00 │82100.00│600.00 │166 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202104 ( 10)│61300.00 │62900.00│2200.00 │735 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202104 ( 10)│28150.00 │28850.00│850.00 │12583 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202104 ( 10)│87600.00 │88900.00│1300.00 │1915│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202104 ( 10)│29250.00 │29000.00│0.00│2003│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202104 ( 10)│278000.00 │286000.0│8500.00 │520 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202104 ( 10)│38500.00 │38100.00│200.00 │38 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202104 ( 10)│66000.00 │65800.00│500.00 │7428│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202104 ( 10)│287000.00 │286500.0│-500.00 │3392│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202104 ( 10)│57900.00 │57500.00│-300.00 │1059│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202104 ( 10)│38300.00 │38900.00│800.00 │934 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202104 ( 10)│4350.00 │4370.00 │40.00 │9477│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202104 ( 10)│311500.00 │315500.0│6000.00 │736 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202104 ( 10)│117500.00 │118000.0│1500.00 │1387│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202104 ( 10)│79900.00 │76500.00│900.00 │697 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202104 ( 10)│26900.00 │26850.00│150.00 │1383│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202104 ( 10)│68000.00 │68900.00│1600.00 │976 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202104 ( 10)│208700.00 │205300.0│-500.00 │693 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202104 ( 10)│146000.00 │147500.0│900.00 │363 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202104 ( 10)│319200.00 │319800.0│1300.00 │153 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202104 ( 10)│143700.00 │144700.0│1400.00 │83 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202104 ( 10)│41400.00 │42150.00│1150.00 │961 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202104 ( 10)│36150.00 │36350.00│450.00 │4384│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202104 ( 10)│44850.00 │45350.00│150.00 │3818│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202104 ( 10)│20450.00 │21450.00│1200.00 │2212│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202104 ( 10)│47600.00 │51000.00│2400.00 │2926│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202104 ( 10)│29650.00 │30050.00│350.00 │453 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202104 ( 10)│74100.00 │75100.00│1700.00 │2136│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202104 ( 10)│11000.00 │11050.00│50.00 │3084│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202104 ( 10)│30600.00 │30350.00│-50.00 │748 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202104 ( 10)│120500.00 │122000.0│2000.00 │2397│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202104 ( 10)│123500.00 │128000.0│4900.00 │19313 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202104 ( 10)│155500.00 │151000.0│-4500.00│21769 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202104 ( 10)│6370.00 │6540.00 │230.00 │684 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202104 ( 10)│42650.00 │42650.00│50.00 │133 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202104 ( 10)│10150.00 │10150.00│50.00 │3021│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202104 ( 10)│28800.00 │28600.00│200.00 │2720│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202104 ( 10)│66900.00 │66800.00│-100.00 │7870│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202104 ( 10)│22850.00 │23050.00│250.00 │1611│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202104 ( 10)│34450.00 │35000.00│650.00 │538 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202104 ( 10)│6880.00 │6840.00 │110.00 │5134│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202104 ( 10)│6280.00 │6160.00 │-90.00 │43297 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│0.00 │114500.0│0.00│0 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202104 ( 10)│52900.00 │56600.00│4400.00 │7924│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202104 ( 10)│10600.00 │10400.00│100.00 │1111│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202104 ( 10)│36250.00 │37000.00│1100.00 │1082│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202104 ( 10)│31700.00 │33250.00│2100.00 │7822│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202104 ( 10)│37950.00 │39200.00│1600.00 │1835│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202104 ( 10)│18350.00 │18650.00│400.00 │882 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202104 ( 10)│122500.00 │122000.0│0.00│1209│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │10025.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │44120.00 │44850.00│1025.00 │9 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │11280.00 │11280.00│10.00 │6 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11655.00 │11665.00│160.00 │4 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19740.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>