[표] 코스피 지수선물·옵션 시세표(15일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202107 ( 10)│80600.00 │80700.00│300.00 │682803 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202107 ( 10)│333000.00 │328500.0│-4000.00│10577 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│338500.00 │340500.0│-2000.00│20472 │
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202107 ( 10)│32750.00 │32700.00│0.00│49703 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202107 ( 10)│26650.00 │26650.00│-100.00 │132657 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202107 ( 10)│237500.00 │237000.0│-500.00 │34588 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202107 ( 10)│44700.00 │45500.00│900.00 │6134│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202107 ( 10)│40800.00 │41400.00│400.00 │42888 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202107 ( 10)│88400.00 │88500.00│0.00│117410 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202107 ( 10)│288000.00 │289500.0│2500.00 │7195│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202107 ( 10)│642000.00 │652000.0│12000.00│15981 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202107 ( 10)│178500.00 │177500.0│0.00│22509 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202107 ( 10)│158500.00 │158500.0│1000.00 │45343 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202107 ( 10)│38700.00 │38500.00│-200.00 │7729│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202107 ( 10)│53100.00 │53800.00│200.00 │31189 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202107 ( 10)│98400.00 │99100.00│700.00 │1740│
├─────────────┼─────┼────┼────┼────┤
│GS F 202107 ( 10)│46950.00 │47250.00│350.00 │4644│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202107 ( 10)│84500.00 │85300.00│700.00 │4665│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202107 ( 10)│138000.00 │137000.0│-1500.00│3398│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202107 ( 10)│44500.00 │44450.00│-100.00 │41810 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202107 ( 10)│280000.00 │288500.0│10500.00│63011 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202107 ( 10)│108500.00 │108500.0│-500.00 │1743│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202107 ( 10)│23150.00 │22550.00│-550.00 │77271 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202107 ( 10)│55600.00 │55900.00│-200.00 │29987 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202107 ( 10)│833000.00 │818000.0│-8000.00│8606│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202107 ( 10)│9560.00 │9580.00 │30.00 │17163 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202107 ( 10)│14550.00 │14750.00│200.00 │24656 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202107 ( 10)│128000.00 │129000.0│1500.00 │92970 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202107 ( 10)│42850.00 │42650.00│-100.00 │11488 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202107 ( 10)│158500.00 │162000.0│4000.00 │3614│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202107 ( 10)│52400.00 │52800.00│-200.00 │2233│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202107 ( 10)│387500.00 │387500.0│0.00│38850 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202107 ( 10)│34100.00 │33650.00│-550.00 │131891 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202107 ( 10)│15350.00 │15400.00│50.00 │53225 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202107 ( 10)│102000.00 │105000.0│3500.00 │5964│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202107 ( 10)│437500.00 │441500.0│4000.00 │343 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202107 ( 10)│10550.00 │10650.00│50.00 │3338│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202107 ( 10)│28050.00 │27800.00│-250.00 │1135│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202107 ( 10)│21350.00 │20750.00│-800.00 │7992│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202107 ( 10)│23150.00 │23300.00│150.00 │322632 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202107 ( 10)│123500.00 │120500.0│-5000.00│2473│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202107 ( 10)│269500.00 │273500.0│5000.00 │9283│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202107 ( 10)│80900.00 │80500.00│-300.00 │8411│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202107 ( 10)│6880.00 │7060.00 │150.00 │160159 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202107 ( 10)│34100.00 │34600.00│300.00 │496 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202107 ( 10)│48300.00 │47950.00│-350.00 │7360│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202107 ( 10)│861000.00 │856000.0│-4000.00│2949│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202107 ( 10)│39100.00 │39050.00│-200.00 │6699│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202107 ( 10)│105000.00 │105500.0│500.00 │1912│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202107 ( 10)│33850.00 │34000.00│150.00 │6613│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202107 ( 10)│55700.00 │54300.00│-1400.00│23496 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202107 ( 10)│89200.00 │88700.00│-1000.00│15193 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202107 ( 10)│99000.00 │98800.00│-200.00 │26739 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202107 ( 10)│28250.00 │28050.00│-200.00 │2986│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202107 ( 10)│7520.00 │7620.00 │100.00 │7744│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202107 ( 10)│9010.00 │9120.00 │100.00 │6024│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202107 ( 10)│17750.00 │17850.00│50.00 │1401│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202107 ( 10)│30550.00 │30400.00│-150.00 │1892│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202107 ( 10)│220500.00 │224000.0│4500.00 │24590 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202107 ( 10)│12650.00 │12800.00│200.00 │4526│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202107 ( 10)│124000.00 │120000.0│-4000.00│3888│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202107 ( 10)│288000.00 │285500.0│-1500.00│2468│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202107 ( 10)│6160.00 │6030.00 │-160.00 │10326 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202107 ( 10)│216000.00 │218500.0│1000.00 │6851│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202107 ( 10)│8540.00 │8770.00 │70.00 │5044│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202107 ( 10)│188500.00 │190500.0│3000.00 │3835│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202107 ( 10)│278000.00 │282500.0│4500.00 │5517│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202107 ( 10)│24500.00 │24950.00│550.00 │1163│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202107 ( 10)│139000.00 │138500.0│-500.00 │7487│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202107 ( 10)│32300.00 │32850.00│450.00 │1175│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202107 ( 10)│3770.00 │3720.00 │-30.00 │3324│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202107 ( 10)│45200.00 │45000.00│-200.00 │30996 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202107 ( 10)│189500.00 │195000.0│6000.00 │3262│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202107 ( 10)│84200.00 │84000.00│-900.00 │2740│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202107 ( 10)│23900.00 │23950.00│100.00 │4544│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202107 ( 10)│143500.00 │145000.0│3000.00 │251254 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202107 ( 10)│18850.00 │19000.00│-50.00 │12372 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202107 ( 10)│19050.00 │19250.00│300.00 │2163│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202107 ( 10)│32150.00 │32300.00│50.00 │568 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202107 ( 10)│65000.00 │64000.00│-1000.00│9248│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202107 ( 10)│8760.00 │8800.00 │40.00 │8759│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202107 ( 10)│281500.00 │273500.0│-7000.00│25328 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202107 ( 10)│50600.00 │52300.00│1700.00 │8112│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202107 ( 10)│1544000.00│1569000.│27000.00│623 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202107 ( 10)│75300.00 │75600.00│200.00 │3401│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202107 ( 10)│208500.00 │211000.0│1500.00 │2154│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202107 ( 10)│69000.00 │68900.00│-300.00 │429 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202107 ( 10)│78300.00 │78900.00│800.00 │2235│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202107 ( 10)│328500.00 │329000.0│-2500.00│174 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202107 ( 10)│18150.00 │17800.00│-300.00 │14522 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202107 ( 10)│6910.00 │6830.00 │-90.00 │276 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202107 ( 10)│48850.00 │48800.00│-300.00 │681 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202107 ( 10)│456000.00 │452500.0│-7500.00│339 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202107 ( 10)│110000.00 │107500.0│-3500.00│190 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202107 ( 10)│315500.00 │309500.0│-8500.00│494 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202107 ( 10)│38200.00 │37600.00│-350.00 │2415│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202107 ( 10)│82500.00 │82700.00│100.00 │214 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202107 ( 10)│64800.00 │64500.00│0.00│375 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202107 ( 10)│43750.00 │41950.00│-1950.00│6541│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202107 ( 10)│88700.00 │88900.00│-300.00 │1471│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202107 ( 10)│31200.00 │31550.00│0.00│4135│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202107 ( 10)│316000.00 │320500.0│5500.00 │1044│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202107 ( 10)│42600.00 │42450.00│-100.00 │297 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202107 ( 10)│64700.00 │66500.00│1900.00 │13128 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202107 ( 10)│300000.00 │302500.0│2500.00 │660 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202107 ( 10)│60600.00 │60200.00│-200.00 │1652│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202107 ( 10)│44600.00 │45000.00│-200.00 │72 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202107 ( 10)│4300.00 │4330.00 │40.00 │7408│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202107 ( 10)│251000.00 │253000.0│2000.00 │377 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202107 ( 10)│131500.00 │131000.0│0.00│527 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202107 ( 10)│95300.00 │94200.00│-2300.00│577 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202107 ( 10)│27550.00 │28000.00│300.00 │1306│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202107 ( 10)│86500.00 │86100.00│-600.00 │1126│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202107 ( 10)│180200.00 │181300.0│800.00 │434 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202107 ( 10)│131000.00 │130500.0│-600.00 │347 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202107 ( 10)│318400.00 │318900.0│3500.00 │39 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202107 ( 10)│165900.00 │165500.0│-300.00 │860 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202107 ( 10)│41750.00 │41400.00│-550.00 │1578│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202107 ( 10)│49650.00 │49800.00│50.00 │2404│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202107 ( 10)│55500.00 │54100.00│-1900.00│11301 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202107 ( 10)│24100.00 │23900.00│-200.00 │2102│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202107 ( 10)│49150.00 │48900.00│-250.00 │916 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202107 ( 10)│29250.00 │29050.00│-250.00 │290 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202107 ( 10)│70600.00 │71100.00│700.00 │274 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202107 ( 10)│10500.00 │10450.00│-50.00 │297 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202107 ( 10)│48000.00 │50800.00│3850.00 │74680 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202107 ( 10)│141500.00 │133500.0│-8000.00│23785 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202107 ( 10)│123900.00 │120300.0│-3100.00│28117 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202107 ( 10)│147000.00 │145000.0│-2500.00│4103│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202107 ( 10)│6080.00 │6050.00 │0.00│599 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202107 ( 10)│48850.00 │49050.00│250.00 │740 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202107 ( 10)│11250.00 │11400.00│100.00 │4973│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202107 ( 10)│29250.00 │29350.00│50.00 │2322│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202107 ( 10)│69600.00 │70100.00│600.00 │13086 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202107 ( 10)│21400.00 │21250.00│-50.00 │619 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202107 ( 10)│41200.00 │41450.00│550.00 │9851│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202107 ( 10)│8130.00 │8290.00 │80.00 │27949 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202107 ( 10)│6730.00 │6950.00 │80.00 │34126 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202107 ( 10)│141500.00 │140000.0│-500.00 │4123│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202107 ( 10)│57500.00 │55700.00│-100.00 │11079 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202107 ( 10)│10250.00 │10200.00│-100.00 │2630│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202107 ( 10)│38800.00 │38250.00│-100.00 │1548│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202107 ( 10)│28900.00 │28950.00│100.00 │212 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202107 ( 10)│37950.00 │37800.00│-150.00 │128 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202107 ( 10)│17950.00 │18000.00│-50.00 │4164│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202107 ( 10)│139500.00 │138000.0│-2000.00│261 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │0.00 │10080.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │0.00 │44400.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │0.00 │12500.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12020.00 │11930.00│-125.00 │26 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19940.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>