[표] 코스피 지수선물·옵션 시세표(19일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202103 ( 10)│82400.00 │82600.00│500.00 │1872723 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202103 ( 10)│253500.00 │254500.0│500.00 │21977 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│265000.00 │263500.0│-2500.00│19440 │
│3 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202103 ( 10)│26550.00 │26400.00│0.00│122225 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202103 ( 10)│23800.00 │23850.00│50.00 │226840 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202103 ( 10)│236500.00 │242000.0│7500.00 │89950 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202103 ( 10)│38500.00 │38100.00│-350.00 │8593│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202103 ( 10)│32350.00 │32700.00│400.00 │76717 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202103 ( 10)│80500.00 │81800.00│600.00 │355955 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202103 ( 10)│321000.00 │322500.0│5500.00 │49389 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202103 ( 10)│788000.00 │773000.0│-19000.0│25966 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202103 ( 10)│198500.00 │201500.0│3000.00 │36046 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202103 ( 10)│170500.00 │168500.0│-2000.00│148153 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202103 ( 10)│33650.00 │32600.00│-1100.00│12681 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202103 ( 10)│40200.00 │40000.00│-150.00 │22094 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202103 ( 10)│100000.00 │99100.00│-1900.00│9731│
├─────────────┼─────┼────┼────┼────┤
│GS F 202103 ( 10)│40000.00 │38750.00│-1050.00│5006│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202103 ( 10)│79700.00 │79800.00│100.00 │5679│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202103 ( 10)│105000.00 │105500.0│500.00 │2030│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202103 ( 10)│36600.00 │37150.00│550.00 │144739 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202103 ( 10)│296500.00 │297000.0│500.00 │97257 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202103 ( 10)│94400.00 │95000.00│700.00 │3718│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202103 ( 10)│23950.00 │24550.00│600.00 │268329 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202103 ( 10)│43750.00 │43650.00│-100.00 │199232 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202103 ( 10)│937000.00 │942000.0│7000.00 │12007 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202103 ( 10)│9880.00 │9820.00 │-50.00 │55566 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202103 ( 10)│8090.00 │8030.00 │-50.00 │14162 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202103 ( 10)│128500.00 │133000.0│7000.00 │439410 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202103 ( 10)│38500.00 │38400.00│0.00│18203 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202103 ( 10)│183000.00 │183000.0│2500.00 │24080 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202103 ( 10)│49400.00 │51400.00│2400.00 │4544│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202103 ( 10)│387000.00 │397500.0│9000.00 │95765 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202103 ( 12)│27650.00 │27400.00│-200.00 │33712 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202103 ( 10)│12600.00 │12500.00│-150.00 │104409 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202103 ( 10)│86100.00 │84100.00│-1300.00│36499 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202103 ( 10)│416000.00 │414500.0│-3000.00│555 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202103 ( 10)│8360.00 │8460.00 │60.00 │9053│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202103 ( 10)│26650.00 │26500.00│-200.00 │2049│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202103 ( 10)│23200.00 │23750.00│500.00 │126148 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202103 ( 10)│11450.00 │11200.00│-100.00 │27804 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202103 ( 10)│119000.00 │119000.0│1000.00 │3213│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202103 ( 10)│310000.00 │295500.0│-3500.00│25864 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202103 ( 10)│75500.00 │75500.00│100.00 │32677 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202103 ( 10)│6460.00 │6580.00 │100.00 │60470 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202103 ( 10)│31700.00 │31800.00│100.00 │253 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202103 ( 10)│42500.00 │41950.00│-400.00 │19774 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202103 ( 10)│990000.00 │997000.0│1000.00 │8952│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202103 ( 10)│34150.00 │33300.00│-900.00 │4154│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202103 ( 10)│92200.00 │94800.00│3200.00 │53489 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202103 ( 10)│37200.00 │37700.00│750.00 │66665 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202103 ( 10)│41150.00 │42000.00│800.00 │51470 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202103 ( 10)│84800.00 │85900.00│400.00 │7527│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202103 ( 10)│84000.00 │82200.00│-1400.00│36166 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202103 ( 10)│24500.00 │24500.00│0.00│4212│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202103 ( 10)│5840.00 │5880.00 │50.00 │10774 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202103 ( 10)│7080.00 │7120.00 │10.00 │3180│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202103 ( 10)│15300.00 │15400.00│-50.00 │832 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202103 ( 10)│26950.00 │26650.00│-450.00 │1798│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202103 ( 10)│214000.00 │230000.0│18000.00│41959 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202103 ( 10)│11400.00 │11400.00│-50.00 │5978│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202103 ( 10)│124500.00 │122500.0│500.00 │11533 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202103 ( 10)│289000.00 │285500.0│-3000.00│11716 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202103 ( 10)│5200.00 │5220.00 │-20.00 │3298│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202103 ( 10)│247500.00 │250500.0│3500.00 │37632 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202103 ( 10)│7290.00 │7350.00 │30.00 │2403│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202103 ( 10)│200000.00 │203500.0│3500.00 │3961│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202103 ( 10)│236500.00 │239000.0│2500.00 │16015 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202103 ( 10)│19900.00 │19900.00│0.00│1331│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202103 ( 10)│127000.00 │126500.0│-500.00 │16697 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202103 ( 10)│31800.00 │31200.00│-100.00 │4398│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202103 ( 10)│3150.00 │3240.00 │140.00 │176624 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202103 ( 10)│51200.00 │49550.00│-1550.00│161448 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202103 ( 10)│206000.00 │212500.0│8000.00 │17184 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202103 ( 10)│49950.00 │50800.00│500.00 │3688│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202103 ( 10)│20500.00 │20750.00│250.00 │1796│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202103 ( 10)│497500.00 │505000.0│4000.00 │53701 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202103 ( 10)│16100.00 │15800.00│-400.00 │5926│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202103 ( 10)│20800.00 │20600.00│-150.00 │2047│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202103 ( 10)│38050.00 │38800.00│450.00 │589 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202103 ( 10)│175900.00 │167400.0│-8800.00│8891│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202103 ( 10)│7950.00 │7740.00 │-150.00 │9973│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202103 ( 10)│310000.00 │318000.0│4000.00 │43686 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202103 ( 10)│47050.00 │46000.00│-1200.00│7645│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202103 ( 10)│1600000.00│1582000.│-8000.00│814 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202103 ( 10)│62900.00 │63000.00│0.00│1675│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202103 ( 10)│169500.00 │170500.0│1500.00 │2134│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202103 ( 10)│68700.00 │67900.00│-400.00 │1341│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202103 ( 10)│69800.00 │68200.00│-1900.00│4558│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202103 ( 10)│352500.00 │345000.0│-7500.00│1117│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202103 ( 10)│16950.00 │17550.00│800.00 │7667│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202103 ( 10)│6020.00 │5980.00 │0.00│612 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202103 ( 10)│38350.00 │38250.00│-400.00 │1052│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202103 ( 10)│438000.00 │441500.0│0.00│1252│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202103 ( 10)│101500.00 │101500.0│500.00 │253 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202103 ( 10)│207000.00 │210000.0│2000.00 │237 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202103 ( 10)│35650.00 │35050.00│-550.00 │1662│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202103 ( 10)│80000.00 │81700.00│2200.00 │126 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202103 ( 10)│64800.00 │64300.00│-500.00 │810 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202103 ( 10)│27600.00 │27350.00│-250.00 │487 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202103 ( 10)│81000.00 │80600.00│100.00 │1277│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202103 ( 10)│26400.00 │26150.00│-250.00 │1615│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202103 ( 10)│286000.00 │285000.0│-1500.00│147 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202103 ( 10)│42050.00 │41650.00│-350.00 │1166│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202103 ( 10)│68900.00 │69600.00│1000.00 │3716│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202103 ( 10)│264000.00 │259500.0│-4000.00│7955│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202103 ( 10)│58300.00 │57700.00│100.00 │17018 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202103 ( 10)│38800.00 │39050.00│550.00 │2187│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202103 ( 10)│3800.00 │3820.00 │10.00 │9768│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202103 ( 10)│370000.00 │375500.0│8500.00 │2402│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202103 ( 10)│112000.00 │109500.0│-3500.00│2004│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202103 ( 10)│77000.00 │75900.00│-1200.00│330 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202103 ( 10)│25650.00 │25500.00│-150.00 │3627│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202103 ( 10)│60200.00 │59600.00│-700.00 │1145│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202103 ( 10)│138600.00 │141300.0│4200.00 │272 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202103 ( 10)│157300.00 │158600.0│0.00│183 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202103 ( 10)│329000.00 │329800.0│-4400.00│282 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202103 ( 10)│144300.00 │142000.0│-3500.00│444 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202103 ( 10)│45250.00 │45800.00│1000.00 │2549│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202103 ( 10)│35200.00 │35850.00│650.00 │5246│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202103 ( 10)│45200.00 │45900.00│800.00 │7655│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202103 ( 10)│19450.00 │19550.00│200.00 │5059│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202103 ( 10)│49900.00 │50500.00│500.00 │2111│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202103 ( 10)│30000.00 │30300.00│-250.00 │617 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202103 ( 10)│87300.00 │88500.00│600.00 │2845│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202103 ( 10)│12250.00 │12150.00│100.00 │6527│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202103 ( 10)│30650.00 │30350.00│-350.00 │1225│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202103 ( 10)│130500.00 │132000.0│2500.00 │6300│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202103 ( 10)│134700.00 │135400.0│500.00 │27682 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202103 ( 10)│160000.00 │172500.0│11000.00│15513 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202103 ( 10)│6350.00 │6320.00 │-30.00 │4378│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202103 ( 10)│45700.00 │47050.00│1700.00 │2058│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202103 ( 10)│9470.00 │9560.00 │150.00 │22446 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202103 ( 10)│28100.00 │28150.00│50.00 │4893│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202103 ( 10)│80200.00 │81400.00│300.00 │15263 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202103 ( 10)│23500.00 │23800.00│400.00 │2148│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202103 ( 10)│36750.00 │36750.00│-350.00 │5575│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202103 ( 10)│7000.00 │7010.00 │10.00 │7361│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202103 ( 10)│5030.00 │5330.00 │320.00 │26706 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│138000.00 │138500.0│0.00│2952│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202103 ( 10)│60800.00 │60600.00│-1100.00│27960 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202103 ( 10)│11450.00 │11200.00│-350.00 │6812│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202103 ( 10)│42450.00 │40850.00│-1650.00│2576│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202103 ( 10)│32750.00 │33400.00│600.00 │5904│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202103 ( 10)│43600.00 │44100.00│650.00 │1402│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202103 ( 10)│18850.00 │18900.00│0.00│1453│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202103 ( 10)│113500.00 │114000.0│500.00 │2301│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10410.00 │10310.00│-190.00 │259 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │0.00 │46670.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10765.00 │10765.00│-190.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12990.00 │13080.00│-20.00 │623 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19300.00 │19105.00│-185.00 │73 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
