[표] 코스피 지수선물·옵션 시세표(18일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202012 ( 10)│65800.00 │64900.00│-900.00 │2296336 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│232000.00 │232000.0│-500.00 │3361│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│240500.00 │239000.0│500.00 │9615│
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│23500.00 │23450.00│-50.00 │23766 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│21800.00 │21400.00│-400.00 │76892 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│183500.00 │180000.0│-3500.00│129438 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│38800.00 │38000.00│-850.00 │10429 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│33400.00 │33500.00│100.00 │50554 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│58700.00 │58400.00│-200.00 │119518 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│242500.00 │245500.0│2000.00 │20398 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202012 ( 10)│499500.00 │499500.0│4500.00 │24557 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│153000.00 │149500.0│-3500.00│43583 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│85400.00 │88800.00│4000.00 │156935 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│28950.00 │28850.00│-150.00 │2576│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│31750.00 │32250.00│450.00 │12536 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│74400.00 │75200.00│1200.00 │7900│
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│37350.00 │37500.00│-250.00 │310 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│85200.00 │85800.00│0.00│4274│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│101000.00 │99300.00│-600.00 │10641 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│36800.00 │36100.00│-600.00 │84516 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│158000.00 │157500.0│-2500.00│22980 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│80400.00 │80100.00│100.00 │745 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202012 ( 10)│14800.00 │14700.00│-150.00 │15738 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│46500.00 │46700.00│300.00 │85509 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│691000.00 │710000.0│21000.00│28834 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│9450.00 │9460.00 │-10.00 │81467 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│8480.00 │8430.00 │-160.00 │4807│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│99500.00 │98000.00│-200.00 │336628 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│31350.00 │31050.00│50.00 │7867│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│157500.00 │157000.0│-1500.00│3286│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│32700.00 │32950.00│200.00 │1282│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│275000.00 │281500.0│6500.00 │44055 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│23700.00 │23600.00│-650.00 │216357 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│11400.00 │11500.00│50.00 │11961 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│66000.00 │67400.00│800.00 │10902 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│386000.00 │385000.0│-500.00 │54 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9120.00 │9140.00 │30.00 │3641│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│82500.00 │82900.00│700.00 │11225 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│25400.00 │25400.00│150.00 │597 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│14300.00 │14100.00│-200.00 │606 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│15500.00 │14650.00│-1050.00│116513 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│99300.00 │96100.00│-2500.00│2656│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│273000.00 │282500.0│11000.00│14508 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│70800.00 │71600.00│1100.00 │6961│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│6170.00 │6040.00 │-80.00 │79315 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│32100.00 │32750.00│1000.00 │762 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│27500.00 │26950.00│-350.00 │405 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│782000.00 │797000.0│11000.00│2754│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│33550.00 │33800.00│400.00 │952 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│75300.00 │75400.00│-100.00 │21932 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│24000.00 │23950.00│-100.00 │1254│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│34400.00 │34300.00│150.00 │34380 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│46200.00 │45350.00│-600.00 │1066│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│80300.00 │79900.00│-600.00 │10991 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│22700.00 │22950.00│250.00 │2176│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│6050.00 │5980.00 │-70.00 │11217 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7850.00 │7630.00 │-210.00 │9073│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202012 ( 10)│14400.00 │14350.00│-100.00 │1132│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│18800.00 │18400.00│150.00 │1439│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│153500.00 │151500.0│-2000.00│9162│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│10750.00 │10750.00│-50.00 │6605│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202012 ( 10)│66900.00 │67400.00│200.00 │3191│
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│219500.00 │219000.0│-500.00 │2722│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4770.00 │4780.00 │20.00 │110 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│134000.00 │143000.0│7500.00 │15735 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│5570.00 │5610.00 │40.00 │415 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202012 ( 10)│176500.00 │177500.0│1000.00 │6658│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│185000.00 │187500.0│2500.00 │6793│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│21500.00 │21400.00│-100.00 │43 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│124500.00 │123000.0│-1500.00│3428│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│26850.00 │26950.00│200.00 │6085│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│2150.00 │2040.00 │-70.00 │21019 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│48950.00 │49900.00│1350.00 │180678 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│192000.00 │190000.0│-3500.00│2830│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│40800.00 │41100.00│300.00 │8785│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│24000.00 │24400.00│500.00 │5353│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│360500.00 │366000.0│3500.00 │32881 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│14500.00 │14400.00│-200.00 │2521│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│18200.00 │18550.00│400.00 │1613│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│35300.00 │36400.00│1150.00 │3733│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│207000.00 │206400.0│1400.00 │16740 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│6880.00 │6870.00 │0.00│4910│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│285500.00 │290500.0│6500.00 │22412 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│43650.00 │45100.00│1300.00 │5832│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1547000.00│1539000.│-3000.00│276 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202012 ( 10)│49800.00 │50600.00│1200.00 │1845│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│194500.00 │203500.0│10000.00│5814│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│53900.00 │56800.00│3300.00 │8401│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│72600.00 │73000.00│900.00 │5363│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│291000.00 │311500.0│21000.00│2827│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│13450.00 │13600.00│200.00 │1825│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202012 ( 10)│4700.00 │4650.00 │-80.00 │625 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│45600.00 │45850.00│250.00 │1363│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│365000.00 │373000.0│6500.00 │1010│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│94000.00 │94000.00│500.00 │161 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202012 ( 10)│168000.00 │168500.0│2500.00 │71 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│34050.00 │33950.00│-100.00 │95 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│83600.00 │83800.00│600.00 │20 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│63500.00 │64900.00│900.00 │359 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202012 ( 10)│29150.00 │29000.00│-50.00 │60 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│72800.00 │70400.00│-2100.00│3581│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│21000.00 │21400.00│100.00 │2435│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│291500.00 │294500.0│4500.00 │56 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│29500.00 │29900.00│250.00 │420 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│43350.00 │43050.00│150.00 │22995 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│238000.00 │228500.0│-9500.00│1538│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│46000.00 │46250.00│350.00 │372 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│31200.00 │31100.00│-50.00 │1732│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3700.00 │3710.00 │10.00 │3492│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│231000.00 │243500.0│12500.00│5612│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│99000.00 │100000.0│1300.00 │775 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│73700.00 │74400.00│1300.00 │993 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│21100.00 │21000.00│-300.00 │1464│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│44200.00 │44600.00│250.00 │872 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│237000.00 │240600.0│7100.00 │2134│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│117200.00 │118000.0│1300.00 │195 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│247900.00 │246500.0│-3500.00│52 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│135000.00 │135300.0│-900.00 │125 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│37850.00 │37550.00│-400.00 │1259│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│31100.00 │31500.00│100.00 │3561│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│40650.00 │40950.00│350.00 │2978│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│17700.00 │17250.00│-400.00 │2962│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202012 ( 10)│36650.00 │36600.00│0.00│2157│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│31800.00 │32100.00│300.00 │552 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│63000.00 │63500.00│1100.00 │25 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│9940.00 │10050.00│140.00 │546 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│29800.00 │29800.00│200.00 │2628│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│128000.00 │129500.0│2500.00 │4308│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│95000.00 │96100.00│1800.00 │27949 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│79200.00 │79500.00│300.00 │499 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│7320.00 │7370.00 │20.00 │1525│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│30000.00 │30000.00│50.00 │722 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│9870.00 │9950.00 │40.00 │7997│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│20900.00 │20950.00│0.00│1205│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│44200.00 │44700.00│150.00 │5959│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│35650.00 │35400.00│-50.00 │5912│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│37700.00 │39750.00│1900.00 │16089 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│4130.00 │4150.00 │40.00 │7702│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202012 ( 10)│81300.00 │83200.00│2100.00 │684 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│34150.00 │33850.00│-300.00 │547 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│9530.00 │9720.00 │220.00 │22860 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│35300.00 │35350.00│250.00 │110 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│32050.00 │31250.00│-550.00 │3783│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│30150.00 │30700.00│900.00 │499 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│22250.00 │22500.00│600.00 │132 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │8495.00 │8520.00 │95.00 │176 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │44545.00 │45230.00│1120.00 │6 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │10195.00 │10165.00│-75.00 │159 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11025.00 │11045.00│50.00 │196 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │15340.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
