[표] 코스피 지수선물·옵션 시세표(18일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202104 ( 10)│82700.00 │82800.00│700.00 │1482146 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202104 ( 10)│259500.00 │258500.0│500.00 │7746│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│298000.00 │294500.0│500.00 │10784 │
│4 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202104 ( 10)│26950.00 │26900.00│0.00│23990 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202104 ( 10)│24700.00 │24200.00│-500.00 │113370 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202104 ( 10)│234500.00 │234500.0│3000.00 │50605 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202104 ( 10)│39150.00 │39000.00│100.00 │3389│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202104 ( 10)│35450.00 │35600.00│100.00 │70392 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202104 ( 10)│85900.00 │88000.00│3500.00 │279293 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202104 ( 10)│300000.00 │299000.0│2000.00 │18306 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202104 ( 10)│652000.00 │661000.0│21000.00│26515 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202104 ( 10)│197000.00 │194500.0│500.00 │53180 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202104 ( 10)│160500.00 │156000.0│-2000.00│63383 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202104 ( 10)│33150.00 │32950.00│-200.00 │3930│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202104 ( 10)│45100.00 │43700.00│-850.00 │36362 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202104 ( 10)│90200.00 │88500.00│-500.00 │7326│
├─────────────┼─────┼────┼────┼────┤
│GS F 202104 ( 10)│40350.00 │39800.00│-450.00 │2686│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202104 ( 10)│80500.00 │83600.00│3300.00 │97936 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202104 ( 10)│121000.00 │119000.0│0.00│6067│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202104 ( 10)│41400.00 │41650.00│150.00 │158072 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202104 ( 10)│220000.00 │215000.0│-1000.00│33703 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202104 ( 10)│94400.00 │93400.00│-600.00 │1432│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202104 ( 10)│22100.00 │21750.00│-150.00 │103626 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202104 ( 10)│50900.00 │50400.00│-300.00 │142858 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202104 ( 10)│866000.00 │861000.0│7000.00 │22509 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202104 ( 10)│9630.00 │9650.00 │110.00 │26764 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202104 ( 10)│8220.00 │8130.00 │-40.00 │2025│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202104 ( 10)│142500.00 │143000.0│3000.00 │265462 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202104 ( 10)│41000.00 │40700.00│150.00 │16992 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202104 ( 10)│178500.00 │177000.0│-1000.00│4990│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202104 ( 10)│45400.00 │44350.00│-650.00 │2114│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202104 ( 10)│387500.00 │404500.0│21500.00│102497 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202104 ( 12)│27750.00 │27750.00│100.00 │13220 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202104 ( 10)│12150.00 │12250.00│100.00 │33285 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202104 ( 10)│82100.00 │81800.00│200.00 │7851│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202104 ( 10)│412500.00 │411500.0│-1500.00│436 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202104 ( 10)│9100.00 │9080.00 │0.00│5278│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202104 ( 10)│25550.00 │25500.00│0.00│2558│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202104 ( 10)│21900.00 │23450.00│1600.00 │28028 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202104 ( 10)│11800.00 │11550.00│-250.00 │22291 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202104 ( 10)│130500.00 │129500.0│500.00 │469 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202104 ( 10)│306500.00 │299500.0│-3500.00│8229│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202104 ( 10)│79600.00 │78200.00│-1300.00│11551 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202104 ( 10)│6540.00 │6460.00 │10.00 │11037 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202104 ( 10)│34000.00 │34050.00│50.00 │246 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202104 ( 10)│41600.00 │42200.00│900.00 │4266│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202104 ( 10)│948000.00 │942000.0│4000.00 │4137│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202104 ( 10)│38850.00 │38300.00│-100.00 │4838│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202104 ( 10)│86900.00 │87700.00│1400.00 │12467 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202104 ( 10)│35200.00 │35300.00│50.00 │8731│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202104 ( 10)│42850.00 │42650.00│100.00 │16938 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202104 ( 10)│81400.00 │84200.00│3900.00 │5985│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202104 ( 10)│88200.00 │87400.00│300.00 │30221 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202104 ( 10)│27300.00 │26800.00│-450.00 │4587│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202104 ( 10)│6660.00 │6740.00 │120.00 │20804 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202104 ( 10)│8210.00 │8390.00 │180.00 │6556│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202104 ( 10)│17450.00 │17400.00│-50.00 │2359│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202104 ( 10)│29800.00 │29000.00│-450.00 │2600│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202104 ( 10)│218000.00 │211500.0│-4500.00│12639 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202104 ( 10)│11550.00 │11500.00│-50.00 │2400│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202104 ( 10)│126000.00 │120000.0│-5000.00│13100 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202104 ( 10)│248500.00 │247500.0│1500.00 │6735│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202104 ( 10)│5740.00 │5630.00 │-80.00 │2454│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202104 ( 10)│224000.00 │223500.0│3000.00 │10231 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202104 ( 10)│7790.00 │7550.00 │-140.00 │361 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202104 ( 10)│191500.00 │188500.0│-1000.00│1763│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202104 ( 10)│237000.00 │237000.0│-1000.00│9279│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202104 ( 10)│21250.00 │21250.00│50.00 │1508│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202104 ( 10)│123000.00 │122000.0│-500.00 │9503│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202104 ( 10)│29450.00 │29450.00│0.00│1136│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202104 ( 10)│3140.00 │3070.00 │-60.00 │34202 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202104 ( 10)│45100.00 │45350.00│600.00 │47136 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202104 ( 10)│194000.00 │193500.0│1000.00 │1636│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202104 ( 10)│61000.00 │60700.00│0.00│3327│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202104 ( 10)│23800.00 │23850.00│-50.00 │838 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202104 ( 10)│488000.00 │499500.0│17000.00│45609 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202104 ( 10)│18200.00 │17550.00│-550.00 │35586 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202104 ( 10)│19200.00 │19100.00│-50.00 │663 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202104 ( 10)│36700.00 │35750.00│-900.00 │1002│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202104 ( 10)│134600.00 │132500.0│-1500.00│1054│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202104 ( 10)│7420.00 │7450.00 │160.00 │1866│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202104 ( 10)│294500.00 │294000.0│-500.00 │15696 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202104 ( 10)│49700.00 │48250.00│-1650.00│2269│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202104 ( 10)│1569000.00│1549000.│3000.00 │425 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202104 ( 10)│63300.00 │63100.00│-200.00 │834 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202104 ( 10)│189000.00 │189000.0│0.00│1639│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202104 ( 10)│61200.00 │59900.00│-1100.00│722 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202104 ( 10)│67100.00 │67300.00│400.00 │1305│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202104 ( 10)│338500.00 │334500.0│-500.00 │495 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202104 ( 10)│17550.00 │17200.00│-250.00 │9636│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202104 ( 10)│6410.00 │6410.00 │10.00 │373 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202104 ( 10)│44450.00 │44550.00│150.00 │416 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202104 ( 10)│426500.00 │419500.0│-8000.00│492 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202104 ( 10)│103500.00 │104000.0│1500.00 │94 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202104 ( 10)│205000.00 │205000.0│0.00│51 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202104 ( 10)│38500.00 │38200.00│-150.00 │6558│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202104 ( 10)│84300.00 │82100.00│-600.00 │59 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202104 ( 10)│63700.00 │62500.00│-1000.00│354 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202104 ( 10)│28900.00 │28900.00│0.00│1814│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202104 ( 10)│87800.00 │87700.00│200.00 │1481│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202104 ( 10)│29150.00 │28400.00│-700.00 │6855│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202104 ( 10)│288000.00 │286000.0│-1000.00│262 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202104 ( 10)│40000.00 │38450.00│150.00 │77 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202104 ( 10)│69500.00 │72100.00│3700.00 │26661 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202104 ( 10)│285500.00 │284500.0│0.00│2311│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202104 ( 10)│57600.00 │56500.00│-800.00 │1180│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202104 ( 10)│39400.00 │41100.00│2000.00 │2059│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202104 ( 10)│4360.00 │4290.00 │-30.00 │4731│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202104 ( 10)│322500.00 │324000.0│7500.00 │934 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202104 ( 10)│123000.00 │120500.0│-500.00 │1186│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202104 ( 10)│79900.00 │75400.00│-100.00 │174 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202104 ( 10)│26350.00 │26700.00│400.00 │570 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202104 ( 10)│70200.00 │69000.00│-200.00 │412 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202104 ( 10)│190000.00 │196400.0│-2400.00│968 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202104 ( 10)│148200.00 │149900.0│1700.00 │197 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202104 ( 10)│320000.00 │311500.0│-3500.00│160 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202104 ( 10)│144200.00 │144600.0│1600.00 │84 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202104 ( 10)│41700.00 │41300.00│-100.00 │264 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202104 ( 10)│36300.00 │35100.00│-700.00 │3815│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202104 ( 10)│45000.00 │44500.00│-750.00 │3887│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202104 ( 10)│22300.00 │21150.00│-950.00 │5033│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202104 ( 10)│51500.00 │50500.00│-900.00 │1652│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202104 ( 10)│31000.00 │30600.00│-400.00 │1038│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202104 ( 10)│74300.00 │73700.00│-400.00 │422 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202104 ( 10)│10900.00 │10850.00│-150.00 │3166│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202104 ( 10)│30200.00 │30350.00│200.00 │608 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202104 ( 10)│124000.00 │122500.0│-1000.00│2158│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202104 ( 10)│126200.00 │125200.0│100.00 │16161 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202104 ( 10)│148000.00 │146500.0│500.00 │8723│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202104 ( 10)│6560.00 │6470.00 │-30.00 │401 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202104 ( 10)│44700.00 │44700.00│400.00 │949 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202104 ( 10)│10050.00 │10100.00│100.00 │8587│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202104 ( 10)│28550.00 │28150.00│0.00│792 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202104 ( 10)│66200.00 │65700.00│0.00│8621│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202104 ( 10)│23750.00 │23050.00│-550.00 │2304│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202104 ( 10)│35500.00 │35250.00│100.00 │724 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202104 ( 10)│6900.00 │6890.00 │20.00 │806 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202104 ( 10)│6100.00 │6120.00 │120.00 │42800 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│0.00 │114500.0│0.00│0 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202104 ( 10)│58100.00 │57700.00│300.00 │3842│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202104 ( 10)│10600.00 │10800.00│200.00 │491 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202104 ( 10)│38850.00 │38200.00│0.00│849 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202104 ( 10)│33700.00 │32850.00│-600.00 │1772│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202104 ( 10)│39000.00 │39200.00│600.00 │203 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202104 ( 10)│18750.00 │18800.00│50.00 │349 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202104 ( 10)│122500.00 │120000.0│-3000.00│479 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9770.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │44440.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │10700.00 │11160.00│-100.00 │108 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11570.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19760.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>