[표] 코스피 지수선물·옵션 시세표(18일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202101 ( 10)│72200.00 │72300.00│300.00 │1017729 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202101 ( 10)│235500.00 │238000.0│500.00 │4338│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│267500.00 │266000.0│-500.00 │11709 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202101 ( 10)│24200.00 │24400.00│250.00 │15666 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202101 ( 10)│26650.00 │27750.00│2050.00 │2132068 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202101 ( 10)│187500.00 │186000.0│-2000.00│30289 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202101 ( 10)│40850.00 │40600.00│-350.00 │3659│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202101 ( 10)│31800.00 │31700.00│0.00│39656 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202101 ( 10)│61400.00 │61500.00│-100.00 │38285 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202101 ( 10)│246500.00 │246500.0│-1000.00│8852│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202101 ( 10)│570000.00 │564000.0│-2000.00│6919│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202101 ( 10)│170000.00 │167500.0│-3000.00│20172 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202101 ( 10)│96600.00 │95200.00│-1200.00│36631 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202101 ( 10)│31400.00 │32050.00│1000.00 │20887 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202101 ( 10)│38250.00 │38200.00│50.00 │22100 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202101 ( 10)│76100.00 │76300.00│-200.00 │2091│
├─────────────┼─────┼────┼────┼────┤
│GS F 202101 ( 10)│36700.00 │37050.00│350.00 │913 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202101 ( 10)│82200.00 │83700.00│2000.00 │28879 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202101 ( 10)│110500.00 │108500.0│-2500.00│2215│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202101 ( 10)│34500.00 │34250.00│-150.00 │16644 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202101 ( 10)│193000.00 │189000.0│-3500.00│28551 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202101 ( 10)│82100.00 │81700.00│-500.00 │848 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202101 ( 10)│18000.00 │17500.00│-500.00 │83414 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202101 ( 10)│43400.00 │42900.00│-450.00 │32021 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202101 ( 10)│820000.00 │806000.0│-13000.0│18940 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202101 ( 10)│9300.00 │9300.00 │50.00 │27890 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202101 ( 10)│8090.00 │8050.00 │-30.00 │7598│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202101 ( 10)│119000.00 │118000.0│-1500.00│137638 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202101 ( 10)│35000.00 │36000.00│1050.00 │30802 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202101 ( 10)│149500.00 │150000.0│500.00 │1097│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202101 ( 10)│38900.00 │38700.00│-50.00 │900 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202101 ( 10)│284500.00 │283000.0│-3000.00│8064│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202101 ( 10)│26850.00 │26700.00│-150.00 │29132 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202101 ( 10)│11500.00 │11650.00│200.00 │45505 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202101 ( 10)│71000.00 │70400.00│-900.00 │7785│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202101 ( 10)│396000.00 │393500.0│500.00 │967 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202101 ( 10)│8920.00 │8930.00 │10.00 │203 │
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202101 ( 10)│85500.00 │89700.00│4800.00 │17113 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202101 ( 10)│25500.00 │25500.00│50.00 │783 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202101 ( 10)│14600.00 │14550.00│50.00 │339 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202101 ( 10)│13550.00 │13650.00│50.00 │42864 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202101 ( 10)│95800.00 │95800.00│800.00 │1212│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202101 ( 10)│257500.00 │258500.0│2000.00 │3490│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202101 ( 10)│73200.00 │73600.00│200.00 │3194│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202101 ( 10)│7200.00 │7080.00 │-110.00 │88021 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202101 ( 10)│33650.00 │33600.00│350.00 │224 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202101 ( 10)│28650.00 │29050.00│400.00 │3553│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202101 ( 10)│867000.00 │857000.0│-10000.0│2483│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202101 ( 10)│31050.00 │31300.00│250.00 │344 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202101 ( 10)│75800.00 │73900.00│-100.00 │7972│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202101 ( 10)│26200.00 │25750.00│300.00 │9320│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202101 ( 10)│36600.00 │37050.00│750.00 │29056 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202101 ( 10)│48800.00 │48350.00│-450.00 │2497│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202101 ( 10)│81700.00 │81900.00│200.00 │13284 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202101 ( 10)│23000.00 │22950.00│-50.00 │1141│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202101 ( 10)│5600.00 │5580.00 │-50.00 │6842│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202101 ( 10)│7100.00 │7020.00 │-40.00 │3437│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202101 ( 10)│15650.00 │16200.00│400.00 │925 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202101 ( 10)│25450.00 │24800.00│-750.00 │8543│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202101 ( 10)│167500.00 │166000.0│-1500.00│4369│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202101 ( 10)│11250.00 │11200.00│-150.00 │900 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202101 ( 10)│76900.00 │77100.00│500.00 │13351 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202101 ( 10)│242500.00 │236500.0│-2000.00│2026│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202101 ( 10)│4700.00 │4690.00 │0.00│2079│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202101 ( 10)│142000.00 │139000.0│-2000.00│4249│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202101 ( 10)│6120.00 │6320.00 │190.00 │2062│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202101 ( 10)│176000.00 │175000.0│-1000.00│1448│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202101 ( 10)│208000.00 │206000.0│-500.00 │997 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202101 ( 10)│20900.00 │20500.00│-550.00 │547 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202101 ( 10)│126000.00 │126500.0│500.00 │8477│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202101 ( 10)│26000.00 │25850.00│-50.00 │3361│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202101 ( 10)│2540.00 │2570.00 │40.00 │20949 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202101 ( 10)│47600.00 │45700.00│-1700.00│114259 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202101 ( 10)│180000.00 │178000.0│-1500.00│1939│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202101 ( 10)│49400.00 │49350.00│-500.00 │1331│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202101 ( 10)│22900.00 │22550.00│-400.00 │3569│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202101 ( 10)│369000.00 │368000.0│-1000.00│8753│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202101 ( 10)│15350.00 │15500.00│150.00 │3652│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202101 ( 10)│20250.00 │19850.00│-500.00 │6513│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202101 ( 10)│36300.00 │35800.00│-800.00 │725 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202101 ( 10)│210600.00 │203900.0│-6000.00│4743│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202101 ( 10)│7170.00 │7330.00 │150.00 │24991 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202101 ( 10)│352000.00 │354500.0│2000.00 │38597 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202101 ( 10)│45050.00 │45150.00│300.00 │5076│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202101 ( 10)│1599000.00│1597000.│-2000.00│757 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202101 ( 10)│54700.00 │54500.00│0.00│919 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202101 ( 10)│187000.00 │186500.0│0.00│730 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202101 ( 10)│72800.00 │74300.00│800.00 │1851│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202101 ( 10)│69300.00 │70400.00│1000.00 │2096│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202101 ( 10)│347000.00 │350000.0│4000.00 │1095│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202101 ( 10)│16100.00 │15350.00│-650.00 │2455│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202101 ( 10)│4880.00 │4900.00 │-20.00 │875 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202101 ( 10)│43300.00 │43250.00│50.00 │2328│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202101 ( 10)│379500.00 │374000.0│-7000.00│1510│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202101 ( 10)│105000.00 │105000.0│500.00 │116 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202101 ( 10)│190500.00 │190000.0│-500.00 │66 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202101 ( 10)│34000.00 │33800.00│-200.00 │186 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202101 ( 10)│82100.00 │83900.00│1600.00 │63 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202101 ( 10)│68800.00 │72600.00│4500.00 │13203 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202101 ( 10)│29650.00 │30250.00│1250.00 │6802│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202101 ( 10)│68200.00 │68500.00│300.00 │425 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202101 ( 10)│23600.00 │24150.00│800.00 │613 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202101 ( 10)│302000.00 │304000.0│4000.00 │600 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202101 ( 10)│28550.00 │29500.00│950.00 │699 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202101 ( 10)│54000.00 │52700.00│-1300.00│3721│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202101 ( 10)│238000.00 │238500.0│500.00 │376 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202101 ( 10)│45500.00 │45650.00│450.00 │307 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202101 ( 10)│31850.00 │31950.00│0.00│636 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202101 ( 10)│3620.00 │3680.00 │-30.00 │1375│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202101 ( 10)│220500.00 │221000.0│0.00│661 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202101 ( 10)│96100.00 │96500.00│200.00 │15 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202101 ( 10)│77100.00 │77700.00│800.00 │437 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202101 ( 10)│21600.00 │21550.00│0.00│359 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202101 ( 10)│52300.00 │53100.00│400.00 │524 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202101 ( 10)│200000.00 │193600.0│-4300.00│1061│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202101 ( 10)│153000.00 │151500.0│-300.00 │311 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202101 ( 10)│327400.00 │316300.0│-8100.00│703 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202101 ( 10)│136200.00 │135700.0│-1900.00│78 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202101 ( 10)│38250.00 │37700.00│-450.00 │701 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202101 ( 10)│29050.00 │29050.00│-200.00 │2131│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202101 ( 10)│40600.00 │40400.00│-150.00 │2406│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202101 ( 10)│16600.00 │17150.00│550.00 │1006│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202101 ( 10)│45300.00 │43750.00│-1300.00│2727│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202101 ( 10)│33350.00 │34950.00│1700.00 │1408│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202101 ( 10)│62900.00 │64200.00│0.00│207 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202101 ( 10)│10400.00 │10400.00│-50.00 │802 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202101 ( 10)│28800.00 │29050.00│200.00 │144 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202101 ( 10)│126500.00 │126000.0│-500.00 │1689│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202101 ( 10)│158400.00 │162200.0│3900.00 │46465 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202101 ( 10)│105000.00 │107000.0│2500.00 │4577│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202101 ( 10)│8030.00 │8400.00 │370.00 │14237 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202101 ( 10)│36950.00 │36000.00│-1200.00│393 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202101 ( 10)│9490.00 │9480.00 │-10.00 │4028│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202101 ( 10)│25750.00 │26250.00│400.00 │3615│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202101 ( 10)│50800.00 │50000.00│-900.00 │8266│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202101 ( 10)│37750.00 │39300.00│1550.00 │8818│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202101 ( 10)│36900.00 │37200.00│250.00 │1010│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202101 ( 10)│6910.00 │6930.00 │-20.00 │4181│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202101 ( 10)│4260.00 │4500.00 │290.00 │6167│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202101 ( 10)│93800.00 │91700.00│0.00│1567│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202101 ( 10)│36450.00 │35700.00│-750.00 │1477│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202101 ( 10)│10400.00 │11650.00│1350.00 │45219 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202101 ( 10)│41950.00 │42950.00│1000.00 │651 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202101 ( 10)│34800.00 │34650.00│50.00 │6349│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202101 ( 10)│33750.00 │33450.00│-300.00 │2244│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202101 ( 10)│22000.00 │21700.00│0.00│1308│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │9175.00 │9175.00 │-5.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │0.00 │52960.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10715.00 │10670.00│-60.00 │79 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │10975.00│0.00│0 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │16655.00│0.00│0 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>