[표] 코스피 지수선물·옵션 시세표(15일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202011 ( 10)│60800.00 │60100.00│-800.00 │1674044 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202011 ( 10)│231000.00 │235000.0│4000.00 │17410 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│200000.00 │205000.0│3500.00 │10145 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202011 ( 10)│22950.00 │22900.00│-50.00 │30885 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202011 ( 10)│21200.00 │21400.00│150.00 │89702 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202011 ( 10)│177500.00 │175500.0│-2500.00│94611 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202011 ( 10)│31600.00 │32450.00│650.00 │11654 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202011 ( 10)│27900.00 │28100.00│100.00 │30160 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202011 ( 10)│48850.00 │48700.00│-500.00 │98180 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202011 ( 10)│230500.00 │234500.0│3500.00 │31523 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202011 ( 10)│437500.00 │429500.0│-8500.00│14404 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202011 ( 10)│141000.00 │139000.0│-2000.00│31370 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202011 ( 10)│91400.00 │91000.00│-300.00 │46030 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202011 ( 10)│24850.00 │26900.00│1900.00 │12605 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202011 ( 10)│27500.00 │29600.00│1950.00 │104274 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202011 ( 10)│74200.00 │73300.00│-900.00 │4084│
├─────────────┼─────┼────┼────┼────┤
│GS F 202011 ( 10)│32700.00 │34000.00│1000.00 │3293│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202011 ( 10)│82200.00 │81900.00│600.00 │3639│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202011 ( 10)│80400.00 │79800.00│-1000.00│1730│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202011 ( 10)│29200.00 │29350.00│150.00 │54933 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202011 ( 10)│141500.00 │140500.0│-2000.00│7562│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202011 ( 10)│81200.00 │79900.00│-1100.00│1739│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202011 ( 10)│16100.00 │16050.00│-150.00 │116584 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202011 ( 10)│38650.00 │39100.00│200.00 │72698 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202011 ( 10)│638000.00 │638000.0│5000.00 │31839 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202011 ( 10)│8500.00 │8530.00 │-10.00 │57736 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202011 ( 10)│8530.00 │8410.00 │-110.00 │19095 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202011 ( 10)│86500.00 │87300.00│500.00 │232748 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202011 ( 10)│25300.00 │25150.00│100.00 │9483│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202011 ( 10)│158000.00 │157500.0│2000.00 │18267 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202011 ( 10)│33350.00 │33850.00│200.00 │2507│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202011 ( 10)│300500.00 │292000.0│-6000.00│42300 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202011 ( 10)│20600.00 │20700.00│50.00 │12478 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202011 ( 10)│11550.00 │11550.00│-50.00 │17885 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202011 ( 10)│56300.00 │56500.00│200.00 │6606│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202011 ( 10)│372500.00 │379000.0│4000.00 │127 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202011 ( 10)│8100.00 │8040.00 │-80.00 │1129│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202011 ( 10)│76700.00 │82000.00│5500.00 │26212 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202011 ( 10)│25000.00 │25500.00│200.00 │1437│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202011 ( 10)│13650.00 │13750.00│-50.00 │490 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202011 ( 10)│12200.00 │11750.00│-300.00 │205141 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202011 ( 10)│86900.00 │85800.00│-1200.00│1600│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202011 ( 10)│219000.00 │223000.0│4000.00 │12464 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202011 ( 10)│59800.00 │59200.00│-600.00 │3349│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202011 ( 10)│5200.00 │5210.00 │-20.00 │4593│
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202011 ( 10)│28800.00 │29100.00│300.00 │185 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202011 ( 10)│26250.00 │25800.00│-500.00 │874 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202011 ( 10)│751000.00 │746000.0│-6000.00│1571│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202011 ( 10)│37900.00 │38700.00│150.00 │2676│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202011 ( 10)│68700.00 │67200.00│-2100.00│21544 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202011 ( 10)│22500.00 │22500.00│-250.00 │1428│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202011 ( 10)│30200.00 │30350.00│50.00 │14086 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202011 ( 10)│42400.00 │42700.00│200.00 │7404│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202011 ( 10)│75200.00 │74900.00│-500.00 │15006 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202011 ( 10)│22300.00 │22050.00│-450.00 │2600│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202011 ( 10)│5160.00 │5280.00 │110.00 │8177│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202011 ( 10)│5920.00 │6050.00 │150.00 │6738│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202011 ( 10)│12100.00 │12000.00│-250.00 │1111│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202011 ( 10)│15100.00 │15150.00│50.00 │258 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202011 ( 10)│160500.00 │158500.0│-3000.00│4174│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202011 ( 10)│9210.00 │9270.00 │-40.00 │1794│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202011 ( 10)│62300.00 │61800.00│-600.00 │5661│
├─────────────┼─────┼────┼────┼────┤
│SK F 202011 ( 10)│202000.00 │201000.0│-4000.00│748 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202011 ( 10)│4610.00 │4570.00 │-60.00 │50 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202011 ( 10)│144500.00 │143000.0│-1500.00│12845 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202011 ( 10)│5340.00 │5370.00 │-30.00 │940 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202011 ( 10)│171000.00 │168000.0│-3000.00│1611│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202011 ( 10)│164000.00 │163000.0│-2000.00│3468│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202011 ( 10)│22250.00 │22750.00│550.00 │9415│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202011 ( 10)│104000.00 │103000.0│-1500.00│3670│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202011 ( 10)│26400.00 │26100.00│-350.00 │6190│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202011 ( 10)│1530.00 │1520.00 │-20.00 │2376│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202011 ( 10)│46400.00 │46350.00│150.00 │395265 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202011 ( 10)│169500.00 │178500.0│10000.00│29638 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202011 ( 10)│28350.00 │28150.00│-400.00 │872 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202011 ( 10)│22800.00 │22600.00│-250.00 │1440│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202011 ( 10)│368000.00 │362000.0│-6000.00│28038 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202011 ( 10)│13150.00 │13200.00│-150.00 │1946│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202011 ( 10)│19350.00 │18850.00│-550.00 │12745 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202011 ( 10)│34850.00 │33750.00│-1600.00│1444│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202011 ( 10)│288200.00 │285100.0│700.00 │9950│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202011 ( 10)│7540.00 │7490.00 │-50.00 │33480 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202011 ( 10)│261000.00 │255500.0│-7000.00│20261 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202011 ( 10)│48700.00 │44850.00│-3200.00│51033 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202011 ( 10)│1551000.00│1560000.│15000.00│756 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202011 ( 10)│48600.00 │48150.00│-550.00 │1517│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202011 ( 10)│181500.00 │181000.0│-1500.00│367 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202011 ( 10)│57600.00 │55200.00│-2800.00│1585│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202011 ( 10)│79600.00 │79400.00│-1000.00│2803│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202011 ( 10)│267500.00 │268500.0│-5500.00│208 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202011 ( 10)│12500.00 │12150.00│-350.00 │2391│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202011 ( 10)│4190.00 │4170.00 │-10.00 │1809│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202011 ( 10)│45000.00 │44350.00│-900.00 │124 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202011 ( 10)│393000.00 │391000.0│-3500.00│568 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202011 ( 10)│109000.00 │104500.0│-5000.00│4821│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202011 ( 10)│156500.00 │157000.0│0.00│405 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202011 ( 10)│34550.00 │34550.00│-50.00 │10511 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202011 ( 10)│85300.00 │85400.00│-600.00 │25 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202011 ( 10)│63800.00 │62800.00│-1400.00│647 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202011 ( 10)│27500.00 │27400.00│-250.00 │112 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202011 ( 10)│59700.00 │59500.00│-400.00 │1637│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202011 ( 10)│22100.00 │21850.00│-400.00 │501 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202011 ( 10)│302000.00 │302500.0│-2500.00│87 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202011 ( 10)│30950.00 │30250.00│-800.00 │279 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202011 ( 10)│36300.00 │37000.00│700.00 │16754 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202011 ( 10)│214500.00 │212000.0│-3000.00│1166│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202011 ( 10)│47050.00 │46500.00│-1350.00│458 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202011 ( 10)│28800.00 │28450.00│-500.00 │3075│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202011 ( 10)│3240.00 │3220.00 │-40.00 │3388│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202011 ( 10)│194500.00 │192000.0│-2500.00│1834│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202011 ( 10)│118000.00 │118000.0│-1000.00│819 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202011 ( 10)│69000.00 │67200.00│-2100.00│371 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202011 ( 10)│21050.00 │20400.00│-500.00 │1417│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202011 ( 10)│40300.00 │39850.00│-650.00 │457 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202011 ( 10)│196500.00 │200300.0│-600.00 │350 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202011 ( 10)│117000.00 │113700.0│-4000.00│128 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202011 ( 10)│226500.00 │220100.0│-7900.00│124 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202011 ( 10)│143400.00 │137000.0│-5600.00│2255│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202011 ( 10)│39500.00 │37500.00│-1700.00│2257│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202011 ( 10)│28000.00 │27600.00│-550.00 │3850│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202011 ( 10)│39900.00 │40350.00│150.00 │1693│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202011 ( 10)│18000.00 │17800.00│-500.00 │1417│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202011 ( 10)│31800.00 │31050.00│-1150.00│402 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202011 ( 10)│34300.00 │32850.00│-1550.00│3806│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202011 ( 10)│64100.00 │63300.00│-300.00 │603 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202011 ( 10)│9960.00 │9890.00 │-210.00 │5537│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202011 ( 10)│33100.00 │31350.00│-1650.00│4906│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202011 ( 10)│152500.00 │138000.0│-12000.0│61710 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202011 ( 10)│86400.00 │86800.00│400.00 │16352 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202011 ( 10)│80400.00 │78900.00│-1400.00│3183│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202011 ( 10)│7980.00 │7640.00 │-360.00 │11932 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202011 ( 10)│29650.00 │29750.00│-50.00 │177 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202011 ( 10)│8540.00 │8470.00 │-90.00 │7687│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202011 ( 10)│20300.00 │20250.00│-100.00 │525 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202011 ( 10)│43250.00 │42250.00│-1100.00│5713│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202011 ( 10)│31400.00 │32050.00│250.00 │1975│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202011 ( 10)│35000.00 │33650.00│-1150.00│6777│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202011 ( 10)│5630.00 │5600.00 │-40.00 │2644│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202011 ( 10)│3710.00 │3740.00 │0.00│3699│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202011 ( 10)│79200.00 │78100.00│-800.00 │235 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202011 ( 10)│35700.00 │35950.00│-400.00 │447 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202011 ( 10)│9920.00 │9520.00 │-390.00 │2674│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202011 ( 10)│37400.00 │36150.00│-1250.00│534 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202011 ( 10)│27850.00 │28000.00│-400.00 │996 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202011 ( 10)│30150.00 │29750.00│-850.00 │982 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202011 ( 10)│19500.00 │20850.00│250.00 │1274│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7580.00 │7580.00 │-155.00 │4 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │44575.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9125.00 │9130.00 │-15.00 │81 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10970.00 │11075.00│100.00 │1024│
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14170.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
