[표] 코스피 지수선물·옵션 시세표(15일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202105 ( 10)│83900.00 │84100.00│-100.00 │1394215 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202105 ( 10)│297500.00 │300000.0│5000.00 │28403 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│338500.00 │346500.0│8000.00 │34334 │
│5 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202105 ( 10)│28100.00 │28550.00│450.00 │52608 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202105 ( 10)│24250.00 │24100.00│-150.00 │66593 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202105 ( 10)│232500.00 │230500.0│-2500.00│28952 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202105 ( 10)│41200.00 │41400.00│250.00 │12172 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202105 ( 10)│37150.00 │37450.00│450.00 │62296 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202105 ( 10)│86000.00 │85400.00│-800.00 │139298 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202105 ( 10)│311000.00 │308500.0│-2000.00│23195 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202105 ( 10)│698000.00 │702000.0│3000.00 │15307 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202105 ( 10)│192000.00 │191500.0│500.00 │21398 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202105 ( 10)│162500.00 │171500.0│9000.00 │175815 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202105 ( 10)│33250.00 │33100.00│-150.00 │3308│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202105 ( 10)│49700.00 │49550.00│50.00 │32144 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202105 ( 10)│104500.00 │109500.0│7500.00 │14349 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202105 ( 10)│40900.00 │41400.00│700.00 │5001│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202105 ( 10)│82600.00 │83000.00│400.00 │4979│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202105 ( 10)│133000.00 │134500.0│1000.00 │2453│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202105 ( 10)│41200.00 │41800.00│700.00 │85502 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202105 ( 10)│276500.00 │277500.0│1000.00 │46465 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202105 ( 10)│95300.00 │97800.00│2200.00 │1749│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202105 ( 10)│24550.00 │24950.00│400.00 │186971 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202105 ( 10)│53500.00 │54000.00│900.00 │43696 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202105 ( 10)│897000.00 │892000.0│-5000.00│12599 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202105 ( 10)│10100.00 │10150.00│50.00 │39553 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202105 ( 10)│10900.00 │10650.00│-250.00 │18339 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202105 ( 10)│137000.00 │138000.0│500.00 │142395 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202105 ( 10)│44000.00 │44300.00│300.00 │14513 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202105 ( 10)│170000.00 │169000.0│-2000.00│2522│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202105 ( 10)│50700.00 │50300.00│-700.00 │7290│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202105 ( 10)│393000.00 │390500.0│-3500.00│63791 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202105 ( 10)│26250.00 │26450.00│200.00 │24041 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202105 ( 10)│13100.00 │13250.00│100.00 │95318 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202105 ( 10)│81000.00 │78600.00│-1300.00│23627 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202105 ( 10)│413500.00 │417500.0│5500.00 │224 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202105 ( 10)│9190.00 │9230.00 │70.00 │5795│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202105 ( 10)│26500.00 │26350.00│-150.00 │1940│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202105 ( 10)│20400.00 │20150.00│-150.00 │2510│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202105 ( 10)│14200.00 │13600.00│-650.00 │44674 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202105 ( 10)│125500.00 │124000.0│-1500.00│227 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202105 ( 10)│290000.00 │283500.0│-5000.00│8888│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202105 ( 10)│80600.00 │80500.00│-100.00 │22234 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202105 ( 10)│7530.00 │7450.00 │-60.00 │77547 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202105 ( 10)│34100.00 │34300.00│450.00 │380 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202105 ( 10)│41400.00 │40900.00│-600.00 │2080│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202105 ( 10)│913000.00 │918000.0│4000.00 │2607│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202105 ( 10)│35500.00 │35000.00│-500.00 │2725│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202105 ( 10)│106000.00 │106500.0│1000.00 │17283 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202105 ( 10)│35750.00 │35350.00│-250.00 │2013│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202105 ( 10)│46750.00 │46450.00│250.00 │23956 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202105 ( 10)│77700.00 │77400.00│-600.00 │812 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202105 ( 10)│83200.00 │83300.00│100.00 │11822 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202105 ( 10)│24800.00 │24550.00│-200.00 │1545│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202105 ( 10)│6710.00 │6770.00 │80.00 │12687 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202105 ( 10)│8030.00 │8090.00 │30.00 │6029│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202105 ( 10)│15850.00 │15600.00│-250.00 │789 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202105 ( 10)│31300.00 │30850.00│-500.00 │685 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202105 ( 10)│218000.00 │218500.0│1000.00 │5166│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202105 ( 10)│11950.00 │12050.00│150.00 │3313│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202105 ( 10)│125000.00 │125000.0│4500.00 │7285│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202105 ( 10)│295000.00 │285500.0│-9000.00│15141 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202105 ( 10)│5530.00 │5610.00 │70.00 │2408│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202105 ( 10)│253000.00 │253500.0│3000.00 │13493 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202105 ( 10)│7750.00 │7950.00 │140.00 │2573│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202105 ( 10)│191500.00 │189500.0│-1500.00│1440│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202105 ( 10)│266500.00 │266000.0│0.00│6319│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202105 ( 10)│22000.00 │22100.00│250.00 │662 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202105 ( 10)│139000.00 │137000.0│-2000.00│13522 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202105 ( 10)│32350.00 │31550.00│-800.00 │2176│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202105 ( 10)│3300.00 │3280.00 │-40.00 │14830 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202105 ( 10)│50800.00 │49600.00│-1100.00│62341 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202105 ( 10)│184000.00 │184000.0│0.00│1797│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202105 ( 10)│66400.00 │66300.00│-200.00 │2423│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202105 ( 10)│23350.00 │23550.00│150.00 │665 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202105 ( 10)│118000.00 │120500.0│9000.00 │372485 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202105 ( 10)│16300.00 │16050.00│-300.00 │3374│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202105 ( 10)│19050.00 │19000.00│-250.00 │2556│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202105 ( 10)│40800.00 │39950.00│-850.00 │13214 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202105 ( 10)│173300.00 │179100.0│5500.00 │6247│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202105 ( 10)│7470.00 │7520.00 │110.00 │5423│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202105 ( 10)│313000.00 │311000.0│-4000.00│18978 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202105 ( 10)│44900.00 │44800.00│-150.00 │224 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202105 ( 10)│1566000.00│1559000.│-4000.00│280 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202105 ( 10)│69300.00 │69600.00│200.00 │891 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202105 ( 10)│191000.00 │191000.0│500.00 │1276│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202105 ( 10)│60300.00 │64100.00│4000.00 │14841 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202105 ( 10)│68500.00 │67200.00│-1200.00│2464│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202105 ( 10)│341000.00 │359500.0│15500.00│3469│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202105 ( 10)│18050.00 │17900.00│-100.00 │2877│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202105 ( 10)│7100.00 │7060.00 │-80.00 │506 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202105 ( 10)│45450.00 │45450.00│250.00 │566 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202105 ( 10)│416500.00 │417500.0│2500.00 │359 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202105 ( 10)│121000.00 │118000.0│-4000.00│260 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202105 ( 10)│272500.00 │270500.0│-5000.00│433 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202105 ( 10)│37300.00 │37250.00│0.00│1232│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202105 ( 10)│82000.00 │82200.00│-400.00 │105 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202105 ( 10)│64900.00 │65900.00│1000.00 │1382│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202105 ( 10)│34550.00 │36300.00│2100.00 │27406 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202105 ( 10)│87300.00 │87700.00│300.00 │1821│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202105 ( 10)│26600.00 │26500.00│-100.00 │1270│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202105 ( 10)│293000.00 │292000.0│-2500.00│300 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202105 ( 10)│42850.00 │41600.00│-1500.00│365 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202105 ( 10)│65300.00 │64500.00│-1100.00│5765│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202105 ( 10)│275500.00 │273500.0│-3500.00│898 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202105 ( 10)│57900.00 │57600.00│-300.00 │1403│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202105 ( 10)│40400.00 │39650.00│-700.00 │791 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202105 ( 10)│4600.00 │4620.00 │20.00 │3314│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202105 ( 10)│306500.00 │306000.0│1000.00 │432 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202105 ( 10)│118500.00 │122500.0│2500.00 │873 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202105 ( 10)│86900.00 │85700.00│-1400.00│503 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202105 ( 10)│28650.00 │28100.00│-300.00 │539 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202105 ( 10)│61700.00 │61800.00│0.00│158 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202105 ( 10)│198100.00 │194300.0│-3600.00│138 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202105 ( 10)│174600.00 │173000.0│-900.00 │438 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202105 ( 10)│333700.00 │332000.0│-1700.00│44 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202105 ( 10)│142900.00 │144400.0│1300.00 │78 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202105 ( 10)│42250.00 │42250.00│150.00 │103 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202105 ( 10)│41700.00 │41950.00│550.00 │1697│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202105 ( 10)│46900.00 │46600.00│-300.00 │3337│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202105 ( 10)│21800.00 │21050.00│-800.00 │1782│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202105 ( 10)│56300.00 │56200.00│-200.00 │1553│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202105 ( 10)│30900.00 │30400.00│-350.00 │1426│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202105 ( 10)│71500.00 │71000.00│-300.00 │80 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202105 ( 10)│10900.00 │11000.00│0.00│110 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202105 ( 10)│30550.00 │30700.00│300.00 │294 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202105 ( 10)│143000.00 │141000.0│-500.00 │8586│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202105 ( 10)│134200.00 │134200.0│-1000.00│13535 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202105 ( 10)│169000.00 │169000.0│0.00│9430│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202105 ( 10)│6520.00 │6410.00 │-120.00 │3722│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202105 ( 10)│45600.00 │45500.00│300.00 │259 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202105 ( 10)│10400.00 │10450.00│50.00 │6610│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202105 ( 10)│28150.00 │28250.00│-250.00 │766 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202105 ( 10)│76500.00 │76200.00│-1000.00│5624│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202105 ( 10)│25250.00 │25150.00│-50.00 │2480│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202105 ( 10)│34000.00 │33900.00│50.00 │459 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202105 ( 10)│7700.00 │7590.00 │-110.00 │7475│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202105 ( 10)│6110.00 │6020.00 │-70.00 │7810│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202105 ( 10)│146000.00 │147500.0│-1000.00│2063│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202105 ( 10)│54400.00 │54100.00│-600.00 │1759│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202105 ( 10)│10850.00 │11150.00│300.00 │3346│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202105 ( 10)│37900.00 │37600.00│-350.00 │293 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202105 ( 10)│32300.00 │32550.00│50.00 │503 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202105 ( 10)│40750.00 │41500.00│1050.00 │1256│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202105 ( 10)│18100.00 │18050.00│-100.00 │87 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202105 ( 10)│130500.00 │133500.0│3500.00 │1941│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │10290.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │46890.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │11745.00 │11745.00│165.00 │38 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11150.00 │11050.00│-190.00 │48 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │20300.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>