[표] 코스피 지수선물·옵션 시세표(16일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202108 ( 10)│80100.00 │80000.00│-600.00 │776160 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202108 ( 10)│318000.00 │322000.0│2500.00 │5876│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│343500.00 │341000.0│-5000.00│17900 │
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202108 ( 10)│33000.00 │33100.00│0.00│36234 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202108 ( 10)│25000.00 │25050.00│50.00 │74474 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202108 ( 10)│230500.00 │229500.0│-2000.00│23430 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202108 ( 10)│44450.00 │44400.00│0.00│4262│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202108 ( 10)│38550.00 │38750.00│50.00 │39391 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202108 ( 10)│87800.00 │87000.00│-1300.00│72074 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202108 ( 10)│285000.00 │285500.0│-500.00 │3691│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202108 ( 10)│748000.00 │750000.0│-3000.00│13123 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202108 ( 10)│188000.00 │189500.0│500.00 │26238 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202108 ( 10)│160000.00 │160000.0│-1000.00│18582 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202108 ( 10)│35900.00 │36500.00│700.00 │18889 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202108 ( 10)│52300.00 │52400.00│-400.00 │20502 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202108 ( 10)│99000.00 │98500.00│-800.00 │1734│
├─────────────┼─────┼────┼────┼────┤
│GS F 202108 ( 10)│44400.00 │44000.00│-700.00 │2107│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202108 ( 10)│83300.00 │83600.00│300.00 │1300│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202108 ( 10)│126000.00 │126000.0│-1500.00│5255│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202108 ( 10)│43700.00 │43850.00│50.00 │50761 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202108 ( 10)│266000.00 │262500.0│-5000.00│22794 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202108 ( 10)│104000.00 │102500.0│-1500.00│1374│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202108 ( 10)│23200.00 │23000.00│-350.00 │83537 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202108 ( 10)│51800.00 │52500.00│500.00 │29911 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202108 ( 10)│819000.00 │825000.0│9000.00 │8029│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202108 ( 10)│9250.00 │9280.00 │10.00 │12818 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202108 ( 10)│122000.00 │121500.0│-2500.00│182781 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202108 ( 10)│43750.00 │43850.00│-150.00 │29880 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202108 ( 10)│159500.00 │161000.0│2000.00 │4622│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202108 ( 10)│50600.00 │50800.00│-300.00 │1456│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202108 ( 10)│449000.00 │447500.0│-2500.00│126580 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202108 ( 10)│31050.00 │30950.00│0.00│62760 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202108 ( 10)│14800.00 │14700.00│-100.00 │12970 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202108 ( 10)│100000.00 │98600.00│-1900.00│20314 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202108 ( 10)│490500.00 │489000.0│-3500.00│3509│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202108 ( 10)│10350.00 │10400.00│100.00 │6036│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202108 ( 10)│27800.00 │27900.00│200.00 │4595│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202108 ( 10)│24500.00 │23250.00│-1300.00│16736 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202108 ( 10)│25550.00 │24700.00│-900.00 │138796 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202108 ( 10)│111500.00 │114000.0│2500.00 │2441│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202108 ( 10)│268500.00 │270000.0│1000.00 │7817│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202108 ( 10)│76900.00 │77400.00│600.00 │9602│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202108 ( 10)│6510.00 │6560.00 │-40.00 │20700 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202108 ( 10)│35050.00 │35800.00│700.00 │503 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202108 ( 10)│50900.00 │51600.00│900.00 │6552│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202108 ( 10)│820000.00 │836000.0│30000.00│11223 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202108 ( 10)│35600.00 │35500.00│0.00│3124│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202108 ( 10)│102500.00 │103500.0│0.00│1866│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202108 ( 10)│34100.00 │34200.00│0.00│11573 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202108 ( 10)│57400.00 │58400.00│800.00 │25498 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202108 ( 10)│95800.00 │94900.00│-800.00 │11667 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202108 ( 10)│94300.00 │95100.00│800.00 │16863 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202108 ( 10)│25850.00 │26000.00│0.00│5183│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202108 ( 10)│6800.00 │7590.00 │60.00 │6812│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202108 ( 10)│9000.00 │9030.00 │40.00 │3517│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202108 ( 10)│16300.00 │16400.00│50.00 │1550│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202108 ( 10)│31000.00 │30700.00│-300.00 │995 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202108 ( 10)│239500.00 │241500.0│500.00 │14135 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202108 ( 10)│12550.00 │12650.00│-50.00 │1563│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202108 ( 10)│115000.00 │114500.0│-1000.00│1399│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202108 ( 10)│278500.00 │277000.0│-1500.00│1738│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202108 ( 10)│6170.00 │6200.00 │-10.00 │8735│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202108 ( 10)│222000.00 │219500.0│-500.00 │5760│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202108 ( 10)│9370.00 │9190.00 │-230.00 │3399│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202108 ( 10)│185500.00 │184500.0│-2000.00│2192│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202108 ( 10)│244500.00 │245500.0│0.00│6621│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202108 ( 10)│25300.00 │25200.00│-350.00 │957 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202108 ( 10)│134000.00 │134500.0│0.00│4218│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202108 ( 10)│30400.00 │30650.00│0.00│242 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202108 ( 10)│3500.00 │3530.00 │70.00 │9918│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202108 ( 10)│42750.00 │42950.00│100.00 │32333 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202108 ( 10)│204500.00 │202500.0│-3500.00│1317│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202108 ( 10)│80000.00 │80100.00│100.00 │3756│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202108 ( 10)│25450.00 │25500.00│0.00│4239│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202108 ( 10)│158500.00 │156500.0│-3000.00│192204 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202108 ( 10)│17200.00 │17050.00│-200.00 │3267│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202108 ( 10)│18900.00 │18850.00│-100.00 │664 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202108 ( 10)│30600.00 │30800.00│150.00 │757 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202108 ( 10)│80300.00 │76900.00│-5700.00│31128 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202108 ( 10)│8040.00 │7970.00 │-110.00 │2910│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202108 ( 10)│264500.00 │268000.0│3500.00 │30930 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202108 ( 10)│55700.00 │56800.00│700.00 │4634│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202108 ( 10)│1700000.00│1712000.│15000.00│303 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202108 ( 10)│62300.00 │62300.00│100.00 │218 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202108 ( 10)│218000.00 │221000.0│1500.00 │1068│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202108 ( 10)│80800.00 │80900.00│300.00 │1196│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202108 ( 10)│77600.00 │76700.00│-1000.00│929 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202108 ( 10)│334500.00 │333500.0│-1000.00│116 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202108 ( 10)│16150.00 │16250.00│100.00 │5403│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202108 ( 10)│6340.00 │6300.00 │-30.00 │491 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202108 ( 10)│55300.00 │55800.00│300.00 │2200│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202108 ( 10)│466000.00 │465500.0│5000.00 │1011│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202108 ( 10)│125500.00 │124000.0│-1000.00│20469 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202108 ( 10)│317000.00 │324500.0│5500.00 │322 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202108 ( 10)│37400.00 │36900.00│-50.00 │3162│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202108 ( 10)│83200.00 │83000.00│-300.00 │419 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202108 ( 10)│61800.00 │62100.00│1000.00 │247 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202108 ( 10)│42850.00 │43000.00│50.00 │1936│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202108 ( 10)│83400.00 │83100.00│-200.00 │642 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202108 ( 10)│29450.00 │29950.00│350.00 │2973│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202108 ( 10)│333500.00 │338000.0│6000.00 │2299│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202108 ( 10)│41650.00 │42100.00│900.00 │807 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202108 ( 10)│63600.00 │63300.00│-400.00 │2702│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202108 ( 10)│278500.00 │282000.0│3000.00 │1421│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202108 ( 10)│55500.00 │56200.00│600.00 │666 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202108 ( 10)│41750.00 │41350.00│-950.00 │388 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202108 ( 10)│4840.00 │4870.00 │0.00│12335 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202108 ( 10)│254500.00 │260000.0│6500.00 │3946│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202108 ( 10)│138500.00 │139000.0│0.00│4971│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202108 ( 10)│103000.00 │102500.0│-1500.00│332 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202108 ( 10)│27700.00 │27950.00│250.00 │182 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202108 ( 10)│78800.00 │79700.00│700.00 │11705 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202108 ( 10)│231900.00 │223700.0│-5200.00│2347│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202108 ( 10)│119100.00 │119700.0│300.00 │328 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202108 ( 10)│358500.00 │363700.0│3700.00 │894 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202108 ( 10)│178300.00 │178600.0│-1200.00│898 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202108 ( 10)│41000.00 │40950.00│-500.00 │160 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202108 ( 10)│48600.00 │47400.00│-1100.00│9859│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202108 ( 10)│50000.00 │50300.00│0.00│2583│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202108 ( 10)│22550.00 │22750.00│50.00 │3008│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202108 ( 10)│48150.00 │47800.00│-600.00 │2217│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202108 ( 10)│30100.00 │30000.00│-100.00 │649 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202108 ( 10)│68800.00 │68700.00│-500.00 │117 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202108 ( 10)│10150.00 │10200.00│-100.00 │179 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202108 ( 10)│64700.00 │64500.00│-200.00 │9019│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202108 ( 10)│137000.00 │140500.0│2500.00 │9570│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202108 ( 10)│113000.00 │114400.0│800.00 │44875 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202108 ( 10)│164000.00 │165000.0│500.00 │18318 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202108 ( 10)│5810.00 │5780.00 │-20.00 │1122│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202108 ( 10)│55600.00 │55100.00│-400.00 │318 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202108 ( 10)│11200.00 │11250.00│0.00│8958│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202108 ( 10)│32250.00 │32400.00│-50.00 │1796│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202108 ( 10)│75400.00 │77000.00│1500.00 │28473 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202108 ( 10)│21950.00 │21600.00│-800.00 │2960│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202108 ( 10)│40200.00 │40450.00│-50.00 │4296│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202108 ( 10)│8050.00 │8080.00 │10.00 │2216│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202108 ( 10)│7540.00 │7500.00 │-20.00 │57646 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202108 ( 10)│166500.00 │167500.0│1000.00 │4768│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202108 ( 10)│65700.00 │63700.00│-2800.00│25321 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202108 ( 10)│13050.00 │13050.00│0.00│28234 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202108 ( 10)│38200.00 │38100.00│-300.00 │2028│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202108 ( 10)│28250.00 │28500.00│-250.00 │2401│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202108 ( 10)│42100.00 │40800.00│-1550.00│2767│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202108 ( 10)│21050.00 │21150.00│-50.00 │8702│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202108 ( 10)│148500.00 │149000.0│-500.00 │3151│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │0.00 │10505.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │0.00 │44480.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │0.00 │12510.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │12055.00│0.00│0 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │20145.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>