[표] 코스피 지수선물·옵션 시세표(18일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202010 ( 10)│59400.00 │59000.00│-100.00 │1640163 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202010 ( 10)│243000.00 │243500.0│500.00 │3877│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│190500.00 │191500.0│2000.00 │20901 │
│0 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202010 ( 10)│23300.00 │23500.00│300.00 │15825 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202010 ( 10)│20500.00 │20600.00│150.00 │34328 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202010 ( 10)│184000.00 │181500.0│-2000.00│215231 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202010 ( 10)│31350.00 │31350.00│0.00│5298│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202010 ( 10)│28450.00 │28450.00│-100.00 │16083 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202010 ( 10)│48250.00 │48050.00│-250.00 │174469 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202010 ( 10)│241000.00 │240000.0│-1500.00│16748 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202010 ( 10)│448000.00 │453000.0│7500.00 │30975 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202010 ( 10)│139500.00 │142000.0│3500.00 │22958 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202010 ( 10)│90600.00 │90000.00│-600.00 │82385 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202010 ( 10)│24900.00 │24850.00│-400.00 │1133│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202010 ( 10)│25350.00 │25000.00│-100.00 │12326 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202010 ( 10)│81500.00 │78900.00│-1700.00│8685│
├─────────────┼─────┼────┼────┼────┤
│GS F 202010 ( 10)│33100.00 │32850.00│-150.00 │803 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202010 ( 10)│84000.00 │83100.00│-900.00 │7021│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202010 ( 10)│87300.00 │85500.00│-200.00 │2856│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202010 ( 10)│28350.00 │28200.00│-250.00 │18013 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202010 ( 10)│156000.00 │152000.0│-3500.00│20022 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202010 ( 10)│84300.00 │85700.00│900.00 │2074│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202010 ( 10)│16050.00 │16100.00│100.00 │39787 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202010 ( 10)│37800.00 │37850.00│50.00 │36446 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202010 ( 10)│650000.00 │664000.0│17000.00│96364 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202010 ( 10)│9080.00 │9190.00 │140.00 │45437 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202010 ( 10)│7920.00 │7940.00 │300.00 │40905 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202010 ( 10)│82500.00 │83500.00│1700.00 │317407 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202010 ( 10)│25650.00 │25100.00│50.00 │7287│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202010 ( 10)│146000.00 │147000.0│1500.00 │4583│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202010 ( 10)│34100.00 │34500.00│-50.00 │5446│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202010 ( 10)│299000.00 │298000.0│-2500.00│33206 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202010 ( 10)│18800.00 │18900.00│0.00│10559 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202010 ( 10)│11800.00 │11700.00│-150.00 │10898 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202010 ( 10)│55000.00 │54500.00│-400.00 │6115│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202010 ( 10)│394500.00 │392500.0│-2500.00│725 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202010 ( 10)│8100.00 │8130.00 │30.00 │774 │
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202010 ( 10)│81600.00 │83800.00│2600.00 │12676 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202010 ( 10)│27000.00 │27000.00│300.00 │567 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202010 ( 10)│13600.00 │13950.00│200.00 │857 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202010 ( 10)│15800.00 │14950.00│-450.00 │136156 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202010 ( 10)│79900.00 │79500.00│-500.00 │655 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202010 ( 10)│204500.00 │210000.0│5500.00 │8441│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202010 ( 10)│63600.00 │62900.00│-100.00 │5625│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202010 ( 10)│5440.00 │5420.00 │-20.00 │37021 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202010 ( 10)│28750.00 │28800.00│150.00 │310 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202010 ( 10)│26650.00 │26850.00│100.00 │763 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202010 ( 10)│810000.00 │817000.0│13000.00│3097│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202010 ( 10)│37000.00 │36900.00│-100.00 │3226│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202010 ( 10)│79200.00 │78500.00│-700.00 │15347 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202010 ( 10)│23300.00 │24300.00│1100.00 │2984│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202010 ( 10)│32300.00 │32100.00│50.00 │18817 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202010 ( 10)│43350.00 │42700.00│-700.00 │5169│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202010 ( 10)│76500.00 │75700.00│-500.00 │33422 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202010 ( 10)│21550.00 │21400.00│-300.00 │1051│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202010 ( 10)│5130.00 │5180.00 │40.00 │1489│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202010 ( 10)│5420.00 │5430.00 │10.00 │5942│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202010 ( 10)│12650.00 │12750.00│150.00 │422 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202010 ( 10)│16650.00 │16650.00│200.00 │6591│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202010 ( 10)│160000.00 │161500.0│1000.00 │8586│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202010 ( 10)│9370.00 │9440.00 │120.00 │2211│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202010 ( 10)│61100.00 │62800.00│1600.00 │4375│
├─────────────┼─────┼────┼────┼────┤
│SK F 202010 ( 10)│212000.00 │211500.0│-500.00 │810 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202010 ( 10)│4980.00 │4990.00 │40.00 │1601│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202010 ( 10)│99200.00 │103000.0│4800.00 │1930│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202010 ( 10)│5720.00 │5650.00 │0.00│1007│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202010 ( 10)│178500.00 │181000.0│2000.00 │2721│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202010 ( 10)│167000.00 │167500.0│1500.00 │2392│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202010 ( 10)│20200.00 │20800.00│800.00 │5218│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202010 ( 10)│110000.00 │109500.0│500.00 │4051│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202010 ( 10)│27000.00 │26850.00│-100.00 │4950│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202010 ( 10)│1560.00 │1560.00 │0.00│5951│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202010 ( 10)│43050.00 │42550.00│0.00│116966 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202010 ( 10)│147500.00 │148500.0│500.00 │7240│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202010 ( 10)│30250.00 │30350.00│0.00│622 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202010 ( 10)│22650.00 │22650.00│50.00 │180 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202010 ( 10)│367000.00 │371500.0│2000.00 │30313 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202010 ( 10)│14550.00 │14450.00│-100.00 │2203│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202010 ( 10)│18000.00 │17900.00│150.00 │11227 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202010 ( 10)│35900.00 │36050.00│400.00 │2294│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202010 ( 10)│272100.00 │263500.0│-4400.00│8937│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202010 ( 10)│6790.00 │6820.00 │280.00 │401603 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202010 ( 10)│300000.00 │293000.0│2000.00 │21485 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202010 ( 10)│56600.00 │57600.00│1500.00 │6942│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202010 ( 10)│1509000.00│1508000.│7000.00 │924 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202010 ( 10)│50700.00 │50400.00│-300.00 │249 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202010 ( 10)│188000.00 │186500.0│-1000.00│467 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202010 ( 10)│58300.00 │58800.00│0.00│848 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202010 ( 10)│78900.00 │79400.00│100.00 │1150│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202010 ( 10)│286000.00 │289500.0│1000.00 │63 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202010 ( 10)│13250.00 │12700.00│-650.00 │12583 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202010 ( 10)│0.00 │4140.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202010 ( 10)│45500.00 │45450.00│0.00│51 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202010 ( 10)│385000.00 │388000.0│1500.00 │607 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202010 ( 10)│103000.00 │99900.00│-2600.00│191 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202010 ( 10)│160000.00 │155500.0│-2500.00│870 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202010 ( 10)│33050.00 │33050.00│-150.00 │1116│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202010 ( 10)│87200.00 │87300.00│300.00 │50 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202010 ( 10)│66300.00 │67000.00│600.00 │1006│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202010 ( 10)│27600.00 │27850.00│250.00 │56 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202010 ( 10)│57300.00 │56900.00│100.00 │1143│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202010 ( 10)│22700.00 │22650.00│250.00 │1200│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202010 ( 10)│335000.00 │335000.0│-1500.00│183 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202010 ( 10)│34500.00 │34500.00│50.00 │981 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202010 ( 10)│35500.00 │35900.00│400.00 │21504 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202010 ( 10)│222000.00 │215000.0│-3500.00│2751│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202010 ( 10)│46600.00 │46400.00│-150.00 │185 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202010 ( 10)│29850.00 │29150.00│-900.00 │892 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202010 ( 10)│3270.00 │3260.00 │0.00│9228│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202010 ( 10)│161500.00 │160000.0│1000.00 │3519│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202010 ( 10)│103500.00 │104000.0│3500.00 │150 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202010 ( 10)│58600.00 │59700.00│1300.00 │216 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202010 ( 10)│24150.00 │23400.00│-800.00 │1426│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202010 ( 10)│39150.00 │38600.00│-200.00 │140 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202010 ( 10)│217600.00 │230900.0│10400.00│855 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202010 ( 10)│119200.00 │117300.0│200.00 │1971│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202010 ( 10)│234500.00 │238500.0│4000.00 │88 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202010 ( 10)│142800.00 │147600.0│4800.00 │4636│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202010 ( 10)│35200.00 │36050.00│700.00 │1840│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202010 ( 10)│27500.00 │27400.00│-100.00 │4359│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202010 ( 10)│41450.00 │41250.00│0.00│1530│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202010 ( 10)│16900.00 │17000.00│150.00 │1403│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202010 ( 10)│33400.00 │33350.00│100.00 │312 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202010 ( 10)│38100.00 │39850.00│1850.00 │1766│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202010 ( 10)│65800.00 │65100.00│-800.00 │1535│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202010 ( 10)│10800.00 │11000.00│-50.00 │1457│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202010 ( 10)│36100.00 │36000.00│250.00 │2882│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202010 ( 10)│181000.00 │186500.0│6000.00 │15068 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202010 ( 10)│100000.00 │98500.00│400.00 │22146 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202010 ( 10)│87100.00 │91200.00│4700.00 │19214 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202010 ( 10)│9050.00 │9310.00 │210.00 │34466 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202010 ( 10)│30150.00 │31800.00│1750.00 │1175│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202010 ( 10)│8450.00 │8410.00 │10.00 │5990│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202010 ( 10)│22950.00 │23100.00│100.00 │1420│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202010 ( 10)│48500.00 │48850.00│350.00 │6465│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202010 ( 10)│37500.00 │36600.00│-800.00 │8249│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202010 ( 10)│39250.00 │39950.00│1050.00 │2676│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202010 ( 10)│5600.00 │5860.00 │260.00 │6732│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202010 ( 10)│3450.00 │3470.00 │-10.00 │86 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202010 ( 10)│87100.00 │89100.00│3000.00 │1061│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202010 ( 10)│37200.00 │37200.00│400.00 │1769│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202010 ( 10)│10700.00 │10500.00│-100.00 │917 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202010 ( 10)│44450.00 │45350.00│1200.00 │1197│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202010 ( 10)│31850.00 │31250.00│-600.00 │1638│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202010 ( 10)│32350.00 │32200.00│-300.00 │613 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202010 ( 10)│21900.00 │21900.00│150.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │0.00 │7775.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │48300.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9115.00 │9120.00 │30.00 │78 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10760.00 │10780.00│80.00 │234 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14035.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>