[표] 코스피 지수선물·옵션 시세표(18일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202102 ( 10)│86900.00 │85100.00│-2800.00│2383913 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202102 ( 10)│250500.00 │244500.0│-8000.00│16274 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│271000.00 │267000.0│-8000.00│14171 │
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202102 ( 10)│24050.00 │23600.00│-500.00 │49798 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202102 ( 10)│25000.00 │24850.00│-450.00 │245625 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202102 ( 10)│237500.00 │241500.0│2500.00 │254399 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202102 ( 10)│41150.00 │40400.00│-1350.00│12793 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202102 ( 10)│33250.00 │32650.00│-650.00 │102721 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202102 ( 10)│69000.00 │71900.00│800.00 │295089 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202102 ( 10)│319500.00 │323000.0│3000.00 │54676 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202102 ( 10)│719000.00 │709000.0│-22000.0│33712 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202102 ( 10)│197000.00 │197000.0│-4000.00│61890 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202102 ( 10)│140500.00 │140000.0│500.00 │119221 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202102 ( 10)│33050.00 │33950.00│100.00 │6751│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202102 ( 10)│42900.00 │42700.00│-500.00 │18781 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202102 ( 10)│105500.00 │102500.0│-4000.00│6853│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202102 ( 10)│38900.00 │38250.00│-1650.00│5639│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202102 ( 10)│81500.00 │80500.00│-1600.00│5046│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202102 ( 10)│112000.00 │110500.0│-3500.00│2661│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202102 ( 10)│37850.00 │38000.00│-200.00 │143181 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202102 ( 10)│258000.00 │252500.0│-9500.00│98843 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202102 ( 10)│115500.00 │108500.0│-9000.00│9623│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202102 ( 10)│20850.00 │20450.00│-500.00 │127626 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202102 ( 10)│45000.00 │44900.00│-450.00 │144513 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202102 ( 10)│950000.00 │961000.0│-16000.0│38111 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202102 ( 10)│9890.00 │9670.00 │-300.00 │52269 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202102 ( 10)│8110.00 │7880.00 │-270.00 │21610 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202102 ( 10)│126000.00 │130000.0│2500.00 │416958 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202102 ( 10)│41100.00 │42750.00│1250.00 │60521 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202102 ( 10)│173000.00 │171000.0│-4500.00│9417│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202102 ( 10)│41200.00 │39400.00│-200.00 │1492│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202102 ( 10)│304000.00 │300500.0│-5500.00│68249 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202102 ( 10)│31750.00 │30150.00│-2050.00│66248 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202102 ( 10)│12250.00 │12050.00│-250.00 │165893 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202102 ( 10)│74400.00 │71900.00│-3000.00│26968 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202102 ( 10)│411500.00 │408000.0│-6500.00│958 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202102 ( 10)│8660.00 │8530.00 │-130.00 │4705│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202102 ( 10)│27600.00 │27650.00│-500.00 │2780│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202102 ( 10)│15200.00 │14800.00│-450.00 │633 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202102 ( 10)│12850.00 │12550.00│-150.00 │25547 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202102 ( 10)│117500.00 │112000.0│-8000.00│2777│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202102 ( 10)│295000.00 │288500.0│-11500.0│15411 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202102 ( 10)│81400.00 │78400.00│-4100.00│20629 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202102 ( 10)│6860.00 │6670.00 │-190.00 │41801 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202102 ( 10)│32200.00 │32000.00│-450.00 │411 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202102 ( 10)│36200.00 │38800.00│2850.00 │98738 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202102 ( 10)│938000.00 │936000.0│-8000.00│6367│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202102 ( 10)│35300.00 │34200.00│-1750.00│3444│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202102 ( 10)│85400.00 │84500.00│-1400.00│32878 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202102 ( 10)│27900.00 │29900.00│1700.00 │80614 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202102 ( 10)│42100.00 │42900.00│300.00 │80537 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202102 ( 10)│75200.00 │84200.00│8800.00 │68788 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202102 ( 10)│84400.00 │83700.00│-1200.00│100024 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202102 ( 10)│24850.00 │24350.00│-900.00 │5023│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202102 ( 10)│5790.00 │5760.00 │-110.00 │3378│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202102 ( 10)│7180.00 │7110.00 │-190.00 │4065│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202102 ( 10)│16000.00 │15750.00│-450.00 │1428│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202102 ( 10)│26050.00 │24800.00│-1550.00│24450 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202102 ( 10)│181000.00 │181000.0│-2500.00│3494│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202102 ( 10)│11600.00 │11350.00│-450.00 │12638 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202102 ( 10)│100500.00 │98600.00│-3400.00│7726│
├─────────────┼─────┼────┼────┼────┤
│SK F 202102 ( 10)│299000.00 │299500.0│-3000.00│29092 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202102 ( 10)│4940.00 │4890.00 │-110.00 │1120│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202102 ( 10)│167000.00 │160000.0│-7000.00│9874│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202102 ( 10)│6120.00 │6090.00 │-160.00 │928 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202102 ( 10)│201000.00 │197000.0│-7000.00│11277 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202102 ( 10)│220000.00 │211000.0│-9000.00│8832│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202102 ( 10)│20350.00 │20100.00│-450.00 │1341│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202102 ( 10)│153500.00 │143500.0│-10000.0│100269 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202102 ( 10)│31100.00 │30250.00│-950.00 │24180 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202102 ( 10)│3000.00 │2990.00 │-50.00 │23600 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202102 ( 10)│53500.00 │51800.00│-1900.00│123602 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202102 ( 10)│186000.00 │181500.0│-5500.00│5482│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202102 ( 10)│48800.00 │48400.00│-1700.00│3339│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202102 ( 10)│22350.00 │21550.00│-850.00 │2466│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202102 ( 10)│434500.00 │428000.0│-9500.00│63788 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202102 ( 10)│16500.00 │15500.00│-1150.00│15360 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202102 ( 10)│20700.00 │20450.00│-450.00 │4895│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202102 ( 10)│38200.00 │36450.00│-1900.00│4690│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202102 ( 10)│176700.00 │169600.0│-7200.00│5719│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202102 ( 10)│8180.00 │8140.00 │-160.00 │2659│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202102 ( 10)│328500.00 │312000.0│-16500.0│65024 │
│* │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202102 ( 10)│45400.00 │45050.00│-350.00 │10984 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202102 ( 10)│1579000.00│1521000.│-59000.0│1189│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202102 ( 10)│61500.00 │59400.00│-2500.00│1201│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202102 ( 10)│186000.00 │179500.0│-6500.00│1330│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202102 ( 10)│77800.00 │73700.00│-5000.00│1457│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202102 ( 10)│74300.00 │72900.00│-1200.00│4743│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202102 ( 10)│330000.00 │345500.0│-19000.0│280 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202102 ( 10)│16950.00 │17250.00│50.00 │5593│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202102 ( 10)│4820.00 │4800.00 │-30.00 │551 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202102 ( 10)│42900.00 │43100.00│-350.00 │338 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202102 ( 10)│438500.00 │427500.0│-11000.0│2363│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202102 ( 10)│102500.00 │100000.0│-3000.00│217 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202102 ( 10)│201000.00 │195500.0│-7500.00│114 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202102 ( 10)│35050.00 │34700.00│-700.00 │1305│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202102 ( 10)│87800.00 │86000.00│-1600.00│41 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202102 ( 10)│76000.00 │72100.00│-4500.00│3219│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202102 ( 10)│28200.00 │27950.00│-250.00 │274 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202102 ( 10)│78200.00 │76900.00│-2200.00│2374│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202102 ( 10)│28350.00 │26550.00│-1950.00│15532 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202102 ( 10)│294000.00 │290500.0│-4000.00│369 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202102 ( 10)│33200.00 │34100.00│1300.00 │1841│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202102 ( 10)│70800.00 │72400.00│800.00 │24979 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202102 ( 10)│243000.00 │236500.0│-11000.0│4992│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202102 ( 10)│53400.00 │50500.00│-3300.00│1906│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202102 ( 10)│32850.00 │32600.00│-400.00 │924 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202102 ( 10)│3650.00 │3600.00 │-120.00 │10462 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202102 ( 10)│278500.00 │273000.0│-8000.00│2307│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202102 ( 10)│99000.00 │95900.00│-3800.00│1324│
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202102 ( 10)│75800.00 │75200.00│-1800.00│45 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202102 ( 10)│23600.00 │23250.00│-800.00 │272 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202102 ( 10)│63000.00 │59000.00│-4800.00│3404│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202102 ( 10)│143500.00 │135900.0│-17900.0│618 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202102 ( 10)│163000.00 │165000.0│-3400.00│1203│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202102 ( 10)│324000.00 │313800.0│-9900.00│246 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202102 ( 10)│155900.00 │155700.0│-3400.00│947 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202102 ( 10)│38200.00 │37400.00│-1300.00│3336│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202102 ( 10)│32600.00 │31650.00│-950.00 │5252│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202102 ( 10)│42600.00 │42000.00│-850.00 │4545│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202102 ( 10)│15500.00 │15350.00│-250.00 │301 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202102 ( 10)│45700.00 │45200.00│-1000.00│11149 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202102 ( 10)│33300.00 │33100.00│-300.00 │1152│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202102 ( 10)│86100.00 │83200.00│-5300.00│2072│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202102 ( 10)│11150.00 │11150.00│-100.00 │2052│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202102 ( 10)│29550.00 │29550.00│-300.00 │825 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202102 ( 10)│123000.00 │119000.0│-4500.00│2757│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202102 ( 10)│142400.00 │137700.0│-4800.00│75344 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202102 ( 10)│122000.00 │117500.0│-7000.00│10797 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202102 ( 10)│7290.00 │7000.00 │-430.00 │4436│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202102 ( 10)│40200.00 │41450.00│350.00 │1608│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202102 ( 10)│9820.00 │9750.00 │-170.00 │17084 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202102 ( 10)│27250.00 │28000.00│-50.00 │6892│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202102 ( 10)│58400.00 │56800.00│-1900.00│26136 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202102 ( 10)│34500.00 │33200.00│-1800.00│2535│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202102 ( 10)│35800.00 │35700.00│-300.00 │2109│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202102 ( 10)│6480.00 │6480.00 │-50.00 │6741│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202102 ( 10)│4700.00 │4580.00 │-180.00 │4638│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202102 ( 10)│102000.00 │101000.0│-3500.00│3086│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202102 ( 10)│59900.00 │64200.00│4300.00 │25789 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202102 ( 10)│12050.00 │12300.00│200.00 │9682│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202102 ( 10)│45800.00 │47050.00│-350.00 │1363│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202102 ( 10)│33800.00 │34900.00│-200.00 │3246│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202102 ( 10)│42700.00 │42950.00│-450.00 │2863│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202102 ( 10)│22500.00 │21750.00│-950.00 │2711│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10570.00 │11350.00│535.00 │527 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │50140.00 │50140.00│-210.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10780.00 │10810.00│-215.00 │157 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12220.00 │12685.00│525.00 │100 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│18980.00 │18865.00│-305.00 │6 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>