[표] 코스피 지수선물·옵션 시세표(16일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202010 ( 10)│60900.00 │60600.00│-100.00 │1219141 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202010 ( 10)│245000.00 │243000.0│-2500.00│4641│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│190000.00 │189500.0│0.00│3999│
│0 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202010 ( 10)│23550.00 │23450.00│-150.00 │4935│
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202010 ( 10)│20350.00 │20500.00│50.00 │32433 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202010 ( 10)│180000.00 │184500.0│5000.00 │228918 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202010 ( 10)│31800.00 │31800.00│-50.00 │6934│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202010 ( 10)│28550.00 │28700.00│-50.00 │15214 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202010 ( 10)│44500.00 │46800.00│2100.00 │261028 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202010 ( 10)│234000.00 │243000.0│8500.00 │27704 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202010 ( 10)│451500.00 │449500.0│-3500.00│30702 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202010 ( 10)│143500.00 │140500.0│-2500.00│24256 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202010 ( 10)│91200.00 │90600.00│-1100.00│55206 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202010 ( 10)│24100.00 │25000.00│700.00 │11999 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202010 ( 10)│25250.00 │25200.00│-50.00 │13212 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202010 ( 10)│77500.00 │78100.00│-100.00 │4195│
├─────────────┼─────┼────┼────┼────┤
│GS F 202010 ( 10)│33050.00 │32950.00│-100.00 │688 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202010 ( 10)│84500.00 │84700.00│-300.00 │5388│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202010 ( 10)│87100.00 │86300.00│-400.00 │4366│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202010 ( 10)│28400.00 │28450.00│-100.00 │14048 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202010 ( 10)│159500.00 │156500.0│-3500.00│18963 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202010 ( 10)│82000.00 │86500.00│4000.00 │8726│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202010 ( 10)│16200.00 │16050.00│-200.00 │93858 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202010 ( 10)│38050.00 │37950.00│-400.00 │46299 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202010 ( 10)│728000.00 │686000.0│-40000.0│43384 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202010 ( 10)│9250.00 │9090.00 │-130.00 │58352 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202010 ( 10)│7780.00 │7720.00 │-60.00 │6498│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202010 ( 10)│81900.00 │81500.00│-400.00 │227163 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202010 ( 10)│25250.00 │25500.00│0.00│10195 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202010 ( 10)│145500.00 │147500.0│2000.00 │13079 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202010 ( 10)│33550.00 │33800.00│400.00 │4725│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202010 ( 10)│311500.00 │306500.0│-5500.00│36537 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202010 ( 10)│19300.00 │19150.00│-100.00 │14877 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202010 ( 10)│11950.00 │11800.00│-200.00 │18980 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202010 ( 10)│55100.00 │55500.00│400.00 │1313│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202010 ( 10)│400000.00 │399500.0│-2000.00│433 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202010 ( 10)│8180.00 │8140.00 │-40.00 │889 │
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202010 ( 10)│82900.00 │82700.00│-300.00 │17510 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202010 ( 10)│27200.00 │26900.00│-150.00 │1663│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202010 ( 10)│13850.00 │13950.00│200.00 │173 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202010 ( 10)│15300.00 │15750.00│800.00 │88220 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202010 ( 10)│81200.00 │81200.00│0.00│1013│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202010 ( 10)│211500.00 │205500.0│-6000.00│5999│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202010 ( 10)│65500.00 │64100.00│-1400.00│2868│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202010 ( 10)│5610.00 │5530.00 │0.00│37272 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202010 ( 10)│28900.00 │28900.00│-50.00 │65 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202010 ( 10)│28300.00 │27000.00│-650.00 │6318│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202010 ( 10)│827000.00 │823000.0│-6000.00│3602│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202010 ( 10)│38400.00 │38000.00│-400.00 │2974│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202010 ( 10)│82600.00 │80800.00│-700.00 │39535 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202010 ( 10)│23400.00 │23350.00│-200.00 │773 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202010 ( 10)│32400.00 │32400.00│200.00 │16047 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202010 ( 10)│43050.00 │43700.00│1200.00 │8073│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202010 ( 10)│75600.00 │74600.00│-900.00 │32159 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202010 ( 10)│21250.00 │21500.00│0.00│1027│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202010 ( 10)│5150.00 │5220.00 │30.00 │5135│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202010 ( 10)│5540.00 │5300.00 │-250.00 │9323│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202010 ( 10)│12500.00 │12700.00│200.00 │4054│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202010 ( 10)│16550.00 │17050.00│450.00 │3139│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202010 ( 10)│170500.00 │168500.0│-500.00 │9467│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202010 ( 10)│9500.00 │9570.00 │40.00 │21097 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202010 ( 10)│66600.00 │64500.00│-1700.00│9802│
├─────────────┼─────┼────┼────┼────┤
│SK F 202010 ( 10)│210500.00 │216000.0│4000.00 │5579│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202010 ( 10)│4980.00 │4950.00 │-30.00 │2800│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202010 ( 10)│103000.00 │100500.0│-3500.00│3675│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202010 ( 10)│5350.00 │5400.00 │10.00 │1690│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202010 ( 10)│180000.00 │177500.0│-3000.00│2571│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202010 ( 10)│170500.00 │170000.0│0.00│8764│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202010 ( 10)│19750.00 │20500.00│1000.00 │9682│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202010 ( 10)│113000.00 │111000.0│-3000.00│3649│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202010 ( 10)│27350.00 │27250.00│100.00 │7795│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202010 ( 10)│1570.00 │1580.00 │10.00 │5469│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202010 ( 10)│42600.00 │42350.00│-850.00 │219448 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202010 ( 10)│144000.00 │148500.0│2500.00 │6036│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202010 ( 10)│30650.00 │30750.00│100.00 │558 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202010 ( 10)│22850.00 │22800.00│-100.00 │84 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202010 ( 10)│382000.00 │377000.0│-4000.00│22614 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202010 ( 10)│14000.00 │14150.00│150.00 │4350│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202010 ( 10)│19050.00 │18150.00│-650.00 │15524 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202010 ( 10)│36950.00 │36800.00│-100.00 │1353│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202010 ( 10)│259800.00 │265800.0│17700.00│23430 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202010 ( 10)│6270.00 │6730.00 │490.00 │402502 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202010 ( 10)│297000.00 │296500.0│-500.00 │15957 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202010 ( 10)│57700.00 │58200.00│200.00 │3996│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202010 ( 10)│1522000.00│1510000.│-22000.0│434 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202010 ( 10)│51400.00 │51400.00│-200.00 │3417│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202010 ( 10)│190000.00 │190000.0│0.00│569 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202010 ( 10)│58100.00 │59000.00│800.00 │2652│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202010 ( 10)│79500.00 │79800.00│200.00 │836 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202010 ( 10)│292500.00 │292500.0│0.00│235 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202010 ( 10)│12550.00 │12500.00│-50.00 │5002│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202010 ( 10)│4130.00 │4140.00 │10.00 │629 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202010 ( 10)│45650.00 │45400.00│50.00 │268 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202010 ( 10)│395500.00 │394500.0│-1500.00│853 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202010 ( 10)│97200.00 │100000.0│2000.00 │1518│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202010 ( 10)│148500.00 │147500.0│-1000.00│24 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202010 ( 10)│34350.00 │33800.00│-400.00 │2848│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202010 ( 10)│87700.00 │88600.00│1200.00 │292 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202010 ( 10)│69000.00 │68400.00│-500.00 │1925│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202010 ( 10)│28100.00 │28250.00│150.00 │147 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202010 ( 10)│57500.00 │57700.00│200.00 │2296│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202010 ( 10)│23100.00 │23050.00│-300.00 │717 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202010 ( 10)│344000.00 │342000.0│-3000.00│35 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202010 ( 10)│31750.00 │31900.00│250.00 │206 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202010 ( 10)│33650.00 │33550.00│0.00│25839 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202010 ( 10)│217000.00 │218000.0│1000.00 │3246│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202010 ( 10)│47950.00 │47400.00│-50.00 │962 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202010 ( 10)│30850.00 │30250.00│-850.00 │1404│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202010 ( 10)│3270.00 │3280.00 │-20.00 │9659│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202010 ( 10)│164000.00 │160000.0│-4500.00│3655│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202010 ( 10)│105000.00 │102500.0│-2000.00│67 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202010 ( 10)│57800.00 │58000.00│0.00│296 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202010 ( 10)│23650.00 │24300.00│700.00 │3664│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202010 ( 10)│39900.00 │39750.00│0.00│418 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202010 ( 10)│230700.00 │227400.0│-2800.00│754 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202010 ( 10)│121900.00 │120800.0│-1900.00│2650│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202010 ( 10)│244300.00 │240000.0│-5500.00│94 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202010 ( 10)│134900.00 │145500.0│10100.00│10116 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202010 ( 10)│36300.00 │35900.00│-700.00 │2453│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202010 ( 10)│27150.00 │27150.00│0.00│1513│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202010 ( 10)│41900.00 │42100.00│500.00 │6910│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202010 ( 10)│17200.00 │17100.00│-150.00 │898 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202010 ( 10)│35250.00 │34000.00│-1350.00│1574│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202010 ( 10)│38850.00 │38850.00│-200.00 │5485│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202010 ( 10)│66000.00 │66500.00│200.00 │595 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202010 ( 10)│11450.00 │11300.00│0.00│6562│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202010 ( 10)│37900.00 │37300.00│-250.00 │1230│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202010 ( 10)│185000.00 │182500.0│-2000.00│6592│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202010 ( 10)│100100.00 │99500.00│-300.00 │27853 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202010 ( 10)│88500.00 │87500.00│-900.00 │4058│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202010 ( 10)│9110.00 │9250.00 │140.00 │33982 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202010 ( 10)│31300.00 │30300.00│-1000.00│224 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202010 ( 10)│8450.00 │8520.00 │10.00 │3689│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202010 ( 10)│24150.00 │23500.00│-600.00 │1764│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202010 ( 10)│50200.00 │49350.00│-750.00 │4460│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202010 ( 10)│39000.00 │38400.00│400.00 │4514│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202010 ( 10)│40000.00 │40100.00│150.00 │3944│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202010 ( 10)│5570.00 │5560.00 │-120.00 │630 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202010 ( 10)│3460.00 │3490.00 │-10.00 │318 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202010 ( 10)│88700.00 │89000.00│400.00 │199 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202010 ( 10)│38250.00 │37500.00│-750.00 │437 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202010 ( 10)│10850.00 │10600.00│-450.00 │543 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202010 ( 10)│43550.00 │43150.00│-650.00 │307 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202010 ( 10)│34350.00 │32900.00│-1550.00│3351│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202010 ( 10)│34400.00 │33350.00│-1300.00│1419│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202010 ( 10)│23400.00 │22150.00│-1300.00│74 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7935.00 │7915.00 │-10.00 │21 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │48140.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │0.00 │9190.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10975.00 │10810.00│-90.00 │504 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14130.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
