[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 202108 ( 10)│79800.00 │80600.00│1000.00 │817899 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202108 ( 10)│321000.00 │319500.0│-1500.00│8571│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│341000.00 │346000.0│4500.00 │10968 │
│8 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202108 ( 10)│33050.00 │33100.00│100.00 │44917 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202108 ( 10)│24800.00 │25000.00│250.00 │97255 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202108 ( 10)│230500.00 │231500.0│1000.00 │23170 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202108 ( 10)│43500.00 │44400.00│1200.00 │5012│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202108 ( 10)│38550.00 │38700.00│50.00 │39193 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202108 ( 10)│87700.00 │88300.00│600.00 │87586 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202108 ( 10)│283000.00 │286000.0│3500.00 │6783│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202108 ( 10)│749000.00 │753000.0│6000.00 │19133 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202108 ( 10)│185000.00 │189000.0│5500.00 │41725 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202108 ( 10)│161000.00 │161000.0│0.00│37027 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202108 ( 10)│35550.00 │35800.00│300.00 │4147│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202108 ( 10)│52000.00 │52800.00│800.00 │16169 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202108 ( 10)│100500.00 │99300.00│-1200.00│2338│
├─────────────┼─────┼────┼────┼────┤
│GS F 202108 ( 10)│44550.00 │44700.00│-200.00 │1597│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202108 ( 10)│82900.00 │83300.00│300.00 │3973│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202108 ( 10)│128500.00 │127500.0│500.00 │3939│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202108 ( 10)│43250.00 │43800.00│750.00 │47608 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202108 ( 10)│269500.00 │267500.0│-3500.00│18300 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202108 ( 10)│102000.00 │104000.0│2500.00 │598 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202108 ( 10)│23050.00 │23350.00│400.00 │100527 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202108 ( 10)│51600.00 │52000.00│400.00 │50070 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202108 ( 10)│843000.00 │816000.0│-27000.0│9173│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202108 ( 10)│9200.00 │9270.00 │70.00 │15770 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202108 ( 10)│123000.00 │124000.0│1000.00 │89918 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202108 ( 10)│44400.00 │44000.00│-300.00 │25090 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202108 ( 10)│157500.00 │159000.0│2000.00 │2762│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202108 ( 10)│51500.00 │51100.00│200.00 │1818│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202108 ( 10)│446000.00 │450000.0│6000.00 │57591 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202108 ( 10)│30550.00 │30950.00│400.00 │37166 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202108 ( 10)│14900.00 │14800.00│-150.00 │27447 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202108 ( 10)│101000.00 │100500.0│-1500.00│12011 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202108 ( 10)│483000.00 │492500.0│16500.00│7502│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202108 ( 10)│10250.00 │10300.00│50.00 │4882│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202108 ( 10)│26850.00 │27700.00│1000.00 │8328│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202108 ( 10)│24000.00 │24550.00│600.00 │10338 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202108 ( 10)│25600.00 │25600.00│100.00 │149075 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202108 ( 10)│111500.00 │111500.0│500.00 │519 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202108 ( 10)│270500.00 │269000.0│0.00│4276│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202108 ( 10)│76900.00 │76800.00│100.00 │8632│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202108 ( 10)│6630.00 │6600.00 │0.00│66491 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202108 ( 10)│35100.00 │35100.00│300.00 │521 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202108 ( 10)│50600.00 │50700.00│200.00 │7347│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202108 ( 10)│778000.00 │806000.0│30000.00│8508│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202108 ( 10)│35450.00 │35500.00│400.00 │3602│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202108 ( 10)│103000.00 │103500.0│0.00│2573│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202108 ( 10)│33650.00 │34200.00│500.00 │10871 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202108 ( 10)│57800.00 │57600.00│-200.00 │16280 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202108 ( 10)│92200.00 │95700.00│3500.00 │18643 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202108 ( 10)│94000.00 │94300.00│600.00 │16671 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202108 ( 10)│25700.00 │26000.00│350.00 │5182│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202108 ( 10)│7510.00 │7530.00 │20.00 │8479│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202108 ( 10)│8970.00 │8990.00 │20.00 │5106│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202108 ( 10)│16200.00 │16350.00│150.00 │1111│
├─────────────┼─────┼────┼────┼────┤
│LX인터내셔 F 202108 ( 10)│30900.00 │31000.00│0.00│2050│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202108 ( 10)│228000.00 │241000.0│17500.00│39853 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202108 ( 10)│12500.00 │12700.00│300.00 │1908│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202108 ( 10)│116000.00 │115500.0│-500.00 │3448│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202108 ( 10)│279500.00 │278500.0│-1500.00│2559│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202108 ( 10)│6170.00 │6210.00 │50.00 │11323 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202108 ( 10)│221000.00 │220000.0│0.00│3125│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202108 ( 10)│9480.00 │9420.00 │40.00 │1128│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202108 ( 10)│187000.00 │186500.0│500.00 │2949│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202108 ( 10)│241500.00 │245500.0│6000.00 │3637│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202108 ( 10)│25250.00 │25550.00│500.00 │1682│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202108 ( 10)│134500.00 │134500.0│0.00│6190│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202108 ( 10)│30650.00 │30650.00│200.00 │946 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202108 ( 10)│3420.00 │3460.00 │0.00│12522 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202108 ( 10)│43000.00 │42850.00│0.00│37869 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202108 ( 10)│199500.00 │206000.0│8000.00 │2838│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202108 ( 10)│78500.00 │80000.00│2000.00 │4519│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202108 ( 10)│25600.00 │25500.00│-50.00 │5010│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202108 ( 10)│162000.00 │159500.0│-3000.00│258322 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202108 ( 10)│17100.00 │17250.00│200.00 │3627│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202108 ( 10)│18700.00 │18950.00│350.00 │811 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202108 ( 10)│30600.00 │30650.00│-350.00 │840 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202108 ( 10)│85000.00 │82600.00│-2900.00│20905 │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202108 ( 10)│8110.00 │8080.00 │-110.00 │6858│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202108 ( 10)│261500.00 │264500.0│4000.00 │21825 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202108 ( 10)│56000.00 │56100.00│300.00 │7573│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202108 ( 10)│1712000.00│1697000.│-5000.00│361 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202108 ( 10)│61900.00 │62200.00│300.00 │1793│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202108 ( 10)│218000.00 │219500.0│1500.00 │2621│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202108 ( 10)│81000.00 │80600.00│-700.00 │1087│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202108 ( 10)│78000.00 │77700.00│300.00 │1452│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202108 ( 10)│339000.00 │334500.0│-2500.00│235 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202108 ( 10)│16350.00 │16150.00│-100.00 │10854 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202108 ( 10)│6360.00 │6330.00 │90.00 │1711│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202108 ( 10)│56000.00 │55500.00│200.00 │2683│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202108 ( 10)│454000.00 │460500.0│8500.00 │872 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202108 ( 10)│142000.00 │125000.0│-23500.0│65390 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202108 ( 10)│311500.00 │319000.0│8000.00 │310 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202108 ( 10)│36750.00 │36950.00│350.00 │1562│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202108 ( 10)│83100.00 │83300.00│-200.00 │1160│
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202108 ( 10)│62600.00 │61100.00│-700.00 │638 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202108 ( 10)│41500.00 │42950.00│1350.00 │5990│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202108 ( 10)│82800.00 │83300.00│300.00 │1011│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202108 ( 10)│29200.00 │29600.00│550.00 │3777│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202108 ( 10)│306500.00 │332000.0│25500.00│2993│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202108 ( 10)│41200.00 │41200.00│200.00 │484 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202108 ( 10)│62600.00 │63700.00│1100.00 │10701 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202108 ( 10)│277500.00 │279000.0│1000.00 │517 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202108 ( 10)│55600.00 │55600.00│400.00 │1471│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202108 ( 10)│41900.00 │42300.00│1150.00 │323 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202108 ( 10)│4780.00 │4870.00 │100.00 │13892 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202108 ( 10)│253000.00 │253500.0│500.00 │2287│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202108 ( 10)│138500.00 │139000.0│-500.00 │1155│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LX하우시스 F 202108 ( 10)│103500.00 │104000.0│1500.00 │293 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202108 ( 10)│27800.00 │27700.00│-100.00 │333 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202108 ( 10)│77700.00 │79000.00│2000.00 │877 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202108 ( 10)│218000.00 │228900.0│10900.00│1986│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202108 ( 10)│119000.00 │119400.0│700.00 │46 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202108 ( 10)│356200.00 │360000.0│4500.00 │255 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202108 ( 10)│175500.00 │179800.0│4500.00 │1187│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202108 ( 10)│40900.00 │41450.00│550.00 │531 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202108 ( 10)│48750.00 │48500.00│-100.00 │8817│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202108 ( 10)│50000.00 │50300.00│300.00 │3252│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202108 ( 10)│22500.00 │22700.00│200.00 │3625│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202108 ( 10)│46750.00 │48400.00│1850.00 │3457│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202108 ( 10)│30150.00 │30100.00│100.00 │613 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202108 ( 10)│69600.00 │69200.00│-400.00 │40 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202108 ( 10)│10250.00 │10300.00│50.00 │449 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202108 ( 10)│66100.00 │64700.00│-1100.00│11479 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202108 ( 10)│138500.00 │138000.0│500.00 │4345│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202108 ( 10)│110600.00 │113600.0│3000.00 │29120 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202108 ( 10)│165500.00 │164500.0│-500.00 │19476 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202108 ( 10)│5810.00 │5800.00 │30.00 │1234│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202108 ( 10)│54800.00 │55500.00│300.00 │499 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202108 ( 10)│11250.00 │11250.00│0.00│15251 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202108 ( 10)│32450.00 │32450.00│150.00 │1404│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202108 ( 10)│76600.00 │75500.00│-500.00 │16885 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202108 ( 10)│22400.00 │22400.00│0.00│2302│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202108 ( 10)│41250.00 │40500.00│-400.00 │7379│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202108 ( 10)│8060.00 │8070.00 │-10.00 │2710│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202108 ( 10)│7590.00 │7520.00 │-60.00 │26216 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202108 ( 10)│160000.00 │166500.0│8000.00 │9221│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202108 ( 10)│64400.00 │66500.00│1800.00 │12743 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202108 ( 10)│12600.00 │13050.00│500.00 │21980 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202108 ( 10)│37250.00 │38400.00│1250.00 │1165│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202108 ( 10)│27950.00 │28750.00│800.00 │3274│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202108 ( 10)│41650.00 │42350.00│700.00 │1757│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202108 ( 10)│21550.00 │21200.00│300.00 │6099│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202108 ( 10)│150000.00 │149500.0│-1000.00│2509│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │0.00 │10405.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │0.00 │44125.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │0.00 │12430.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11960.00│0.00│0 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19965.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>