[표] 코스피 지수선물·옵션 시세표(15일)-2

[표] 코스피 지수선물·옵션 시세표(15일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202010 ( 10)│60800.00 │60700.00│500.00 │1073480 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202010 ( 10)│247000.00 │245500.0│-1500.00│8636│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│189000.00 │189500.0│0.00│5275│
│0 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202010 ( 10)│23800.00 │23600.00│0.00│13945 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202010 ( 10)│20600.00 │20450.00│-250.00 │48743 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202010 ( 10)│184000.00 │179500.0│-1000.00│191471 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202010 ( 10)│32000.00 │31850.00│-50.00 │7915│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202010 ( 10)│28700.00 │28750.00│0.00│26253 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202010 ( 10)│44750.00 │44700.00│400.00 │146836 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202010 ( 10)│236000.00 │234500.0│1500.00 │9287│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202010 ( 10)│441000.00 │453000.0│17000.00│30464 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202010 ( 10)│145500.00 │143000.0│-2000.00│26060 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202010 ( 10)│92200.00 │91700.00│-500.00 │71457 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202010 ( 10)│23600.00 │24300.00│750.00 │419 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202010 ( 10)│25200.00 │25250.00│50.00 │10923 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202010 ( 10)│78600.00 │78200.00│-400.00 │3353│
├─────────────┼─────┼────┼────┼────┤
│GS F 202010 ( 10)│33550.00 │33050.00│-700.00 │1225│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202010 ( 10)│84600.00 │85000.00│300.00 │9160│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202010 ( 10)│87800.00 │86700.00│-1100.00│5834│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202010 ( 10)│28800.00 │28550.00│-100.00 │27893 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202010 ( 10)│159000.00 │160000.0│3000.00 │29209 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202010 ( 10)│81700.00 │82500.00│0.00│784 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202010 ( 10)│16400.00 │16250.00│-200.00 │111426 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202010 ( 10)│38350.00 │38350.00│-50.00 │75049 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202010 ( 10)│721000.00 │726000.0│14000.00│22117 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202010 ( 10)│9370.00 │9220.00 │-90.00 │73187 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202010 ( 10)│7800.00 │7780.00 │0.00│27021 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202010 ( 10)│81100.00 │81900.00│1900.00 │260678 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202010 ( 10)│25650.00 │25500.00│-300.00 │8325│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202010 ( 10)│150000.00 │145500.0│-5000.00│10914 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202010 ( 10)│33050.00 │33400.00│100.00 │2004│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202010 ( 10)│304000.00 │312000.0│8500.00 │54052 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202010 ( 10)│18650.00 │19250.00│800.00 │32540 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202010 ( 10)│12100.00 │12000.00│-150.00 │10496 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202010 ( 10)│55500.00 │55100.00│-400.00 │10486 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202010 ( 10)│402500.00 │401500.0│-2500.00│319 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202010 ( 10)│8200.00 │8180.00 │-20.00 │2962│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202010 ( 10)│84900.00 │83000.00│-2000.00│10898 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202010 ( 10)│27400.00 │27050.00│-500.00 │1499│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202010 ( 10)│13650.00 │13750.00│-50.00 │851 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202010 ( 10)│14650.00 │14950.00│150.00 │49625 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202010 ( 10)│81800.00 │81200.00│100.00 │1328│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202010 ( 10)│218000.00 │211500.0│-6500.00│5761│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202010 ( 10)│65700.00 │65500.00│-600.00 │7118│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202010 ( 10)│5610.00 │5530.00 │-30.00 │43776 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202010 ( 10)│28900.00 │28950.00│-100.00 │218 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202010 ( 10)│28100.00 │27650.00│-450.00 │1444│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202010 ( 10)│820000.00 │829000.0│3000.00 │2174│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202010 ( 10)│37050.00 │38400.00│1100.00 │9133│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202010 ( 10)│78600.00 │81500.00│3200.00 │161694 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202010 ( 10)│23400.00 │23550.00│150.00 │1295│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202010 ( 10)│32600.00 │32200.00│-650.00 │20403 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202010 ( 10)│43350.00 │42500.00│-250.00 │3161│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202010 ( 10)│75200.00 │75500.00│500.00 │32912 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202010 ( 10)│21200.00 │21500.00│300.00 │346 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202010 ( 10)│5170.00 │5190.00 │20.00 │3380│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202010 ( 10)│5570.00 │5550.00 │90.00 │5175│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202010 ( 10)│12200.00 │12500.00│300.00 │1181│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202010 ( 10)│15750.00 │16600.00│1000.00 │27346 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202010 ( 10)│171000.00 │169000.0│-1000.00│12002 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202010 ( 10)│9400.00 │9530.00 │130.00 │12436 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202010 ( 10)│67000.00 │66200.00│-600.00 │7030│
├─────────────┼─────┼────┼────┼────┤
│SK F 202010 ( 10)│212000.00 │212000.0│0.00│517 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202010 ( 10)│4980.00 │4980.00 │0.00│3551│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202010 ( 10)│104500.00 │104000.0│-500.00 │2249│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202010 ( 10)│5520.00 │5390.00 │-90.00 │1560│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202010 ( 10)│182500.00 │180500.0│-500.00 │6847│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202010 ( 10)│167500.00 │170000.0│1500.00 │3547│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202010 ( 10)│19000.00 │19500.00│250.00 │1054│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202010 ( 10)│114000.00 │114000.0│0.00│3993│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202010 ( 10)│28200.00 │27150.00│-800.00 │6932│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202010 ( 10)│1590.00 │1570.00 │-30.00 │20950 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202010 ( 10)│45150.00 │43200.00│-1500.00│211400 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202010 ( 10)│149500.00 │146000.0│-2500.00│4440│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202010 ( 10)│30900.00 │30650.00│-50.00 │175 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202010 ( 10)│22650.00 │22900.00│0.00│1632│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202010 ( 10)│371500.00 │381000.0│7000.00 │52442 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202010 ( 10)│14000.00 │14000.00│50.00 │8530│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202010 ( 10)│18800.00 │18800.00│100.00 │4696│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202010 ( 10)│36850.00 │36900.00│-450.00 │1233│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202010 ( 10)│248800.00 │248100.0│1800.00 │10903 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202010 ( 10)│6480.00 │6240.00 │-190.00 │47335 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202010 ( 10)│296500.00 │297000.0│500.00 │15214 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202010 ( 10)│57800.00 │58000.00│200.00 │5142│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202010 ( 10)│1507000.00│1532000.│18000.00│317 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202010 ( 10)│51700.00 │51600.00│-200.00 │726 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202010 ( 10)│187500.00 │190000.0│1000.00 │704 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202010 ( 10)│57800.00 │58200.00│100.00 │428 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202010 ( 10)│79500.00 │79600.00│-200.00 │1657│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202010 ( 10)│290000.00 │292500.0│-1500.00│172 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202010 ( 10)│12700.00 │12550.00│-50.00 │6889│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202010 ( 10)│4130.00 │4130.00 │0.00│109 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202010 ( 10)│45450.00 │45350.00│-450.00 │129 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202010 ( 10)│390000.00 │396000.0│4500.00 │401 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202010 ( 10)│96500.00 │98000.00│-900.00 │198 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202010 ( 10)│150500.00 │148500.0│-3000.00│62 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202010 ( 10)│33300.00 │34200.00│650.00 │2500│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202010 ( 10)│88000.00 │87400.00│-700.00 │140 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202010 ( 10)│65600.00 │68900.00│2900.00 │5390│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202010 ( 10)│28300.00 │28100.00│-200.00 │37 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202010 ( 10)│57500.00 │57500.00│0.00│2863│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202010 ( 10)│23400.00 │23350.00│150.00 │584 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202010 ( 10)│340500.00 │345000.0│3000.00 │877 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202010 ( 10)│31550.00 │31650.00│100.00 │156 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202010 ( 10)│33500.00 │33550.00│450.00 │36959 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202010 ( 10)│216000.00 │217000.0│1000.00 │3481│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202010 ( 10)│47600.00 │47450.00│200.00 │802 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202010 ( 10)│30800.00 │31100.00│100.00 │860 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202010 ( 10)│3260.00 │3300.00 │40.00 │3706│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202010 ( 10)│170500.00 │164500.0│-3000.00│5119│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202010 ( 10)│105500.00 │104500.0│0.00│510 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202010 ( 10)│57300.00 │58000.00│700.00 │175 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202010 ( 10)│24950.00 │23600.00│-1350.00│2474│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202010 ( 10)│40000.00 │39750.00│0.00│1084│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202010 ( 10)│229800.00 │230200.0│-500.00 │401 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202010 ( 10)│122400.00 │122700.0│1100.00 │799 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202010 ( 10)│248500.00 │245500.0│-2700.00│100 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202010 ( 10)│134400.00 │135400.0│1300.00 │2139│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202010 ( 10)│36200.00 │36600.00│600.00 │2268│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202010 ( 10)│27150.00 │27150.00│-100.00 │3179│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202010 ( 10)│41850.00 │41600.00│0.00│1751│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202010 ( 10)│17450.00 │17250.00│-350.00 │1415│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202010 ( 10)│34900.00 │35350.00│1250.00 │2454│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202010 ( 10)│38600.00 │39050.00│850.00 │2918│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202010 ( 10)│67600.00 │66300.00│-1300.00│1427│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202010 ( 10)│11850.00 │11300.00│-400.00 │9412│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202010 ( 10)│37400.00 │37550.00│450.00 │607 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202010 ( 10)│180000.00 │184500.0│4000.00 │11017 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202010 ( 10)│99300.00 │99800.00│700.00 │17560 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202010 ( 10)│88300.00 │88400.00│800.00 │6027│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202010 ( 10)│9540.00 │9110.00 │-480.00 │34272 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202010 ( 10)│31550.00 │31300.00│-350.00 │614 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202010 ( 10)│8550.00 │8510.00 │-90.00 │6527│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202010 ( 10)│24650.00 │24100.00│-600.00 │4132│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202010 ( 10)│50100.00 │50100.00│250.00 │2109│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202010 ( 10)│38100.00 │38000.00│-100.00 │2758│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202010 ( 10)│40000.00 │39950.00│100.00 │1384│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202010 ( 10)│5580.00 │5680.00 │110.00 │1230│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202010 ( 10)│3540.00 │3500.00 │-40.00 │914 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202010 ( 10)│89300.00 │88600.00│-300.00 │421 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202010 ( 10)│38850.00 │38250.00│-400.00 │708 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202010 ( 10)│11100.00 │11050.00│50.00 │2041│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202010 ( 10)│43600.00 │43800.00│900.00 │855 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202010 ( 10)│33300.00 │34450.00│1950.00 │19912 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202010 ( 10)│35150.00 │34650.00│-500.00 │411 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202010 ( 10)│23800.00 │23450.00│50.00 │194 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │0.00 │7860.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │47870.00 │48140.00│270.00 │8 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9190.00 │9190.00 │-55.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10885.00 │10900.00│135.00 │622 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │13945.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>