[표] 코스피 지수선물·옵션 시세표(18일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202103 ( 10)│83200.00 │82100.00│-1100.00│1354091 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202103 ( 10)│255000.00 │254000.0│0.00│17334 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│270000.00 │266000.0│-4000.00│10268 │
│3 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202103 ( 10)│26600.00 │26400.00│-150.00 │80438 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202103 ( 10)│23850.00 │23800.00│-50.00 │89645 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202103 ( 10)│242500.00 │234500.0│-9500.00│74588 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202103 ( 10)│39000.00 │38450.00│-900.00 │3296│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202103 ( 10)│33100.00 │32300.00│-700.00 │49295 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202103 ( 10)│83400.00 │81200.00│-2200.00│308219 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202103 ( 10)│323000.00 │317000.0│-9500.00│26506 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202103 ( 10)│803000.00 │792000.0│-13000.0│19197 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202103 ( 10)│202500.00 │198500.0│-3000.00│39664 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202103 ( 10)│175000.00 │170500.0│-5500.00│160827 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202103 ( 10)│34200.00 │33700.00│-650.00 │6733│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202103 ( 10)│41550.00 │40150.00│-1500.00│14009 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202103 ( 10)│105500.00 │101000.0│-5000.00│8934│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202103 ( 10)│41450.00 │39800.00│-1200.00│6377│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202103 ( 10)│80100.00 │79700.00│-700.00 │2625│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202103 ( 10)│105000.00 │105000.0│500.00 │1780│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202103 ( 10)│37950.00 │36600.00│-1300.00│108825 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202103 ( 10)│298500.00 │296500.0│-1500.00│123117 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202103 ( 10)│96600.00 │94300.00│-2300.00│3309│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202103 ( 10)│24650.00 │23950.00│-750.00 │157297 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202103 ( 10)│44800.00 │43750.00│-1150.00│147055 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202103 ( 10)│953000.00 │935000.0│-16000.0│19175 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202103 ( 10)│10000.00 │9870.00 │-180.00 │52236 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202103 ( 10)│8140.00 │8080.00 │-70.00 │6226│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202103 ( 10)│129500.00 │126000.0│-4500.00│284220 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202103 ( 10)│38600.00 │38400.00│-900.00 │12344 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202103 ( 10)│185500.00 │180500.0│-6000.00│20880 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202103 ( 10)│48650.00 │49000.00│350.00 │6909│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202103 ( 10)│393500.00 │388500.0│-5500.00│95082 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202103 ( 12)│27900.00 │27600.00│-350.00 │40493 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202103 ( 10)│12900.00 │12650.00│-150.00 │58934 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202103 ( 10)│90300.00 │85400.00│-4600.00│60844 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202103 ( 10)│424500.00 │417500.0│-5500.00│372 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202103 ( 10)│8500.00 │8400.00 │-50.00 │2529│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202103 ( 10)│27050.00 │26700.00│-550.00 │812 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202103 ( 10)│22700.00 │23250.00│400.00 │55491 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202103 ( 10)│11400.00 │11300.00│-100.00 │32476 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202103 ( 10)│118500.00 │118000.0│500.00 │11344 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202103 ( 10)│299500.00 │299000.0│-1000.00│22573 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202103 ( 10)│76900.00 │75400.00│-1600.00│29374 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202103 ( 10)│6570.00 │6480.00 │-70.00 │14733 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202103 ( 10)│32100.00 │31700.00│-500.00 │96 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202103 ( 10)│41800.00 │42350.00│650.00 │19796 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202103 ( 10)│1001000.00│996000.0│-5000.00│5948│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202103 ( 10)│34700.00 │34200.00│-750.00 │2755│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202103 ( 10)│90500.00 │91600.00│1600.00 │41602 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202103 ( 10)│37450.00 │36950.00│-950.00 │45345 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202103 ( 10)│42100.00 │41200.00│-1200.00│31989 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202103 ( 10)│87600.00 │85500.00│-2700.00│2683│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202103 ( 10)│81600.00 │83600.00│1700.00 │76487 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202103 ( 10)│24600.00 │24500.00│-350.00 │7281│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202103 ( 10)│5950.00 │5830.00 │-90.00 │16682 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202103 ( 10)│7220.00 │7110.00 │-70.00 │9981│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202103 ( 10)│15350.00 │15450.00│0.00│1573│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202103 ( 10)│27400.00 │27100.00│-350.00 │1712│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202103 ( 10)│221000.00 │212000.0│-5000.00│29687 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202103 ( 10)│11500.00 │11450.00│-100.00 │1952│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202103 ( 10)│121500.00 │122000.0│5000.00 │18420 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202103 ( 10)│300000.00 │288500.0│-11500.0│10477 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202103 ( 10)│5170.00 │5240.00 │-40.00 │8695│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202103 ( 10)│257500.00 │247000.0│-9500.00│35613 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202103 ( 10)│7260.00 │7320.00 │60.00 │1752│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202103 ( 10)│203000.00 │200000.0│-3000.00│7235│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202103 ( 10)│226500.00 │236500.0│8500.00 │27456 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202103 ( 10)│20100.00 │19900.00│-250.00 │1717│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202103 ( 10)│130500.00 │127000.0│-4000.00│13322 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202103 ( 10)│32800.00 │31300.00│-1550.00│15412 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202103 ( 10)│3290.00 │3100.00 │-200.00 │48795 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202103 ( 10)│51300.00 │51100.00│-400.00 │77262 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202103 ( 10)│208000.00 │204500.0│-5000.00│3277│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202103 ( 10)│50000.00 │50300.00│100.00 │2492│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202103 ( 10)│21050.00 │20500.00│-450.00 │1595│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202103 ( 10)│506000.00 │501000.0│-8000.00│26020 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202103 ( 10)│16150.00 │16200.00│0.00│8587│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202103 ( 10)│21000.00 │20750.00│-400.00 │5277│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202103 ( 10)│38700.00 │38350.00│-700.00 │390 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202103 ( 10)│169500.00 │176200.0│6400.00 │8909│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202103 ( 10)│8020.00 │7890.00 │-130.00 │2399│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202103 ( 10)│320500.00 │314000.0│-8000.00│31034 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202103 ( 10)│48800.00 │47200.00│-1700.00│4583│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202103 ( 10)│1616000.00│1590000.│-8000.00│431 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202103 ( 10)│61400.00 │63000.00│800.00 │3784│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202103 ( 10)│170500.00 │169000.0│-3500.00│993 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202103 ( 10)│69900.00 │68300.00│-2100.00│1950│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202103 ( 10)│71600.00 │70100.00│-1100.00│1434│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202103 ( 10)│355000.00 │352500.0│-4000.00│473 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202103 ( 10)│17300.00 │16750.00│-350.00 │9965│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202103 ( 10)│6210.00 │5980.00 │-270.00 │2566│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202103 ( 10)│39350.00 │38650.00│-600.00 │370 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202103 ( 10)│443500.00 │441500.0│-1000.00│1031│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202103 ( 10)│104000.00 │101000.0│-4000.00│446 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202103 ( 10)│210000.00 │208000.0│-2000.00│64 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202103 ( 10)│35850.00 │35600.00│-400.00 │2725│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202103 ( 10)│81600.00 │79500.00│-2800.00│115 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202103 ( 10)│65500.00 │64800.00│-700.00 │436 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202103 ( 10)│28000.00 │27600.00│-350.00 │1522│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202103 ( 10)│80600.00 │80500.00│-200.00 │4296│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202103 ( 10)│26750.00 │26400.00│-450.00 │1417│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202103 ( 10)│289500.00 │286500.0│-2500.00│44 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202103 ( 10)│41400.00 │42000.00│200.00 │1858│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202103 ( 10)│69500.00 │68600.00│-1400.00│3448│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202103 ( 10)│254500.00 │263500.0│12500.00│22713 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202103 ( 10)│55300.00 │57600.00│5100.00 │23089 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202103 ( 10)│37550.00 │38500.00│900.00 │1915│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202103 ( 10)│3820.00 │3810.00 │-30.00 │6393│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202103 ( 10)│385500.00 │367000.0│-16500.0│3190│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202103 ( 10)│107500.00 │113000.0│5500.00 │6262│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202103 ( 10)│77800.00 │77100.00│-700.00 │410 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202103 ( 10)│26400.00 │25650.00│-850.00 │2414│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202103 ( 10)│60700.00 │60300.00│-100.00 │991 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202103 ( 10)│142100.00 │137100.0│-5800.00│192 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202103 ( 10)│154600.00 │158600.0│1300.00 │498 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202103 ( 10)│338000.00 │334200.0│-8200.00│130 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202103 ( 10)│148900.00 │145500.0│-2300.00│373 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202103 ( 10)│47000.00 │44800.00│-2000.00│4106│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202103 ( 10)│36600.00 │35200.00│-1150.00│4941│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202103 ( 10)│46400.00 │45100.00│-1250.00│8808│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202103 ( 10)│18300.00 │19350.00│1000.00 │15142 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202103 ( 10)│52500.00 │50000.00│-3000.00│4747│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202103 ( 10)│30550.00 │30550.00│-200.00 │63 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202103 ( 10)│86300.00 │87900.00│400.00 │544 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202103 ( 10)│12400.00 │12050.00│-50.00 │15088 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202103 ( 10)│30750.00 │30700.00│-150.00 │369 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202103 ( 10)│133000.00 │129500.0│-3500.00│3924│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202103 ( 10)│139500.00 │134900.0│-4800.00│28575 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202103 ( 10)│159500.00 │161500.0│2500.00 │5338│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202103 ( 10)│6550.00 │6350.00 │-210.00 │7773│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202103 ( 10)│47500.00 │45350.00│-2600.00│963 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202103 ( 10)│9550.00 │9410.00 │-180.00 │13400 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202103 ( 10)│28750.00 │28100.00│-750.00 │2843│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202103 ( 10)│81100.00 │81100.00│900.00 │15573 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202103 ( 10)│23600.00 │23400.00│-50.00 │2966│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202103 ( 10)│37600.00 │37100.00│-500.00 │7495│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202103 ( 10)│7040.00 │7000.00 │-60.00 │17389 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202103 ( 10)│5140.00 │5010.00 │-110.00 │4752│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│137500.00 │138500.0│1500.00 │3794│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202103 ( 10)│64500.00 │61700.00│-3000.00│12920 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202103 ( 10)│11900.00 │11550.00│-350.00 │660 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202103 ( 10)│42650.00 │42500.00│-150.00 │3915│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202103 ( 10)│33350.00 │32800.00│-1100.00│3605│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202103 ( 10)│44100.00 │43450.00│-750.00 │972 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202103 ( 10)│19850.00 │18900.00│-950.00 │2930│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202103 ( 10)│114500.00 │113500.0│-500.00 │669 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10595.00 │10500.00│-95.00 │16 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │0.00 │46740.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │11025.00 │10955.00│-35.00 │79 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│13455.00 │13100.00│-175.00 │227 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19460.00 │19290.00│-185.00 │72 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>