[표] 코스피 지수선물·옵션 시세표(19일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202104 ( 10)│81800.00 │81700.00│-1100.00│1040793 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202104 ( 10)│256000.00 │255000.0│-3500.00│10039 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│291000.00 │287500.0│-7000.00│22015 │
│4 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202104 ( 10)│26850.00 │26500.00│-400.00 │23440 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202104 ( 10)│24050.00 │24100.00│-100.00 │120841 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202104 ( 10)│231000.00 │228500.0│-6000.00│45059 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202104 ( 10)│38550.00 │39250.00│250.00 │2279│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202104 ( 10)│36100.00 │35200.00│-400.00 │75249 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202104 ( 10)│86600.00 │87300.00│-700.00 │200185 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202104 ( 10)│295500.00 │299500.0│500.00 │24667 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202104 ( 10)│644000.00 │658000.0│-3000.00│15357 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202104 ( 10)│190000.00 │194000.0│-500.00 │16640 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202104 ( 10)│152000.00 │153500.0│-2500.00│44265 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202104 ( 10)│32400.00 │32400.00│-550.00 │2908│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202104 ( 10)│43250.00 │43500.00│-200.00 │26173 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202104 ( 10)│87600.00 │88000.00│-500.00 │8145│
├─────────────┼─────┼────┼────┼────┤
│GS F 202104 ( 10)│39050.00 │38950.00│-850.00 │2169│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202104 ( 10)│83100.00 │81600.00│-2000.00│42657 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202104 ( 10)│117000.00 │117500.0│-1500.00│10795 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202104 ( 10)│42100.00 │42150.00│500.00 │109104 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202104 ( 10)│210500.00 │212500.0│-2500.00│50028 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202104 ( 10)│92500.00 │92500.00│-900.00 │2286│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202104 ( 10)│21400.00 │21300.00│-450.00 │109636 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202104 ( 10)│51400.00 │49700.00│-700.00 │80693 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202104 ( 10)│842000.00 │832000.0│-29000.0│21655 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202104 ( 10)│9490.00 │9690.00 │40.00 │25627 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202104 ( 10)│8130.00 │8070.00 │-60.00 │7165│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202104 ( 10)│139000.00 │138500.0│-4500.00│252855 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202104 ( 10)│40150.00 │40550.00│-150.00 │29699 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202104 ( 10)│175500.00 │174500.0│-2500.00│3763│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202104 ( 10)│43500.00 │44600.00│250.00 │6907│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202104 ( 10)│398000.00 │402000.0│-2500.00│91703 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202104 ( 12)│27800.00 │27500.00│-250.00 │16692 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202104 ( 10)│12200.00 │12150.00│-100.00 │20763 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202104 ( 10)│79900.00 │78900.00│-2900.00│12317 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202104 ( 10)│404000.00 │404000.0│-7500.00│663 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202104 ( 10)│9210.00 │9070.00 │-10.00 │7199│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202104 ( 10)│25250.00 │25100.00│-400.00 │1698│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202104 ( 10)│23200.00 │23200.00│-250.00 │34418 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202104 ( 10)│11250.00 │11500.00│-50.00 │8542│
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202104 ( 10)│127000.00 │128500.0│-1000.00│3194│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202104 ( 10)│302500.00 │312000.0│12500.00│23582 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202104 ( 10)│78500.00 │76700.00│-1500.00│15000 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202104 ( 10)│6430.00 │6430.00 │-30.00 │53758 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202104 ( 10)│33700.00 │33400.00│-650.00 │398 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202104 ( 10)│42050.00 │41650.00│-550.00 │6331│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202104 ( 10)│932000.00 │932000.0│-10000.0│4810│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202104 ( 10)│37850.00 │38150.00│-150.00 │3107│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202104 ( 10)│86300.00 │87500.00│-200.00 │13140 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202104 ( 10)│34650.00 │36850.00│1550.00 │23030 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202104 ( 10)│42100.00 │42200.00│-450.00 │27322 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202104 ( 10)│82600.00 │83700.00│-500.00 │2239│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202104 ( 10)│87000.00 │87400.00│0.00│31838 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202104 ( 10)│26500.00 │26600.00│-200.00 │5768│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202104 ( 10)│6770.00 │6830.00 │90.00 │114425 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202104 ( 10)│8480.00 │8880.00 │490.00 │86390 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202104 ( 10)│17200.00 │17250.00│-150.00 │1695│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202104 ( 10)│28950.00 │29000.00│0.00│765 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202104 ( 10)│209500.00 │209000.0│-2500.00│5279│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202104 ( 10)│11300.00 │11350.00│-150.00 │2378│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202104 ( 10)│115500.00 │115000.0│-5000.00│11189 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202104 ( 10)│242500.00 │250500.0│3000.00 │7131│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202104 ( 10)│5600.00 │5700.00 │70.00 │910 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202104 ( 10)│220000.00 │234500.0│11000.00│22874 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202104 ( 10)│7500.00 │7600.00 │50.00 │1389│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202104 ( 10)│186000.00 │187000.0│-1500.00│2051│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202104 ( 10)│237000.00 │241000.0│4000.00 │5993│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202104 ( 10)│21050.00 │21000.00│-250.00 │1235│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202104 ( 10)│120500.00 │121500.0│-500.00 │6798│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202104 ( 10)│28900.00 │29400.00│-50.00 │1534│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202104 ( 10)│3150.00 │3080.00 │10.00 │36232 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202104 ( 10)│44500.00 │44000.00│-1350.00│42775 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202104 ( 10)│189500.00 │192000.0│-1500.00│1480│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202104 ( 10)│59900.00 │60400.00│-300.00 │7777│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202104 ( 10)│23950.00 │24000.00│150.00 │671 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202104 ( 10)│490000.00 │492500.0│-7000.00│50689 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202104 ( 10)│17350.00 │17600.00│50.00 │4335│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202104 ( 10)│18800.00 │19200.00│100.00 │707 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202104 ( 10)│35500.00 │35800.00│50.00 │72 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202104 ( 10)│131500.00 │130900.0│-1600.00│2051│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202104 ( 10)│7350.00 │7390.00 │-60.00 │773 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202104 ( 10)│288500.00 │287500.0│-6500.00│16411 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202104 ( 10)│47600.00 │48000.00│-250.00 │873 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202104 ( 10)│1535000.00│1515000.│-34000.0│398 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202104 ( 10)│62100.00 │61900.00│-1200.00│1260│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202104 ( 10)│190000.00 │188000.0│-1000.00│2597│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202104 ( 10)│65800.00 │61800.00│1900.00 │5922│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202104 ( 10)│66600.00 │65600.00│-1700.00│2561│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202104 ( 10)│351500.00 │334500.0│0.00│1343│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202104 ( 10)│17000.00 │17400.00│200.00 │3804│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202104 ( 10)│6340.00 │6330.00 │-80.00 │309 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202104 ( 10)│44600.00 │44800.00│250.00 │1100│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202104 ( 10)│417500.00 │422000.0│2500.00 │478 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202104 ( 10)│101000.00 │102000.0│-2000.00│58 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202104 ( 10)│201500.00 │203500.0│-1500.00│27 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202104 ( 10)│38050.00 │38300.00│100.00 │4637│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202104 ( 10)│78000.00 │81000.00│-1100.00│40 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202104 ( 10)│62000.00 │61900.00│-600.00 │490 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202104 ( 10)│28400.00 │28900.00│0.00│490 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202104 ( 10)│87000.00 │86500.00│-1200.00│1669│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202104 ( 10)│28100.00 │29500.00│1100.00 │17098 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202104 ( 10)│282500.00 │282500.0│-3500.00│146 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202104 ( 10)│34650.00 │38650.00│200.00 │142 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202104 ( 10)│71400.00 │70100.00│-2000.00│20073 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202104 ( 10)│280000.00 │278500.0│-6000.00│4041│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202104 ( 10)│56100.00 │56500.00│0.00│1037│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202104 ( 10)│39650.00 │41250.00│150.00 │2656│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202104 ( 10)│4400.00 │4420.00 │130.00 │11286 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202104 ( 10)│320000.00 │326000.0│2000.00 │1010│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202104 ( 10)│117000.00 │122000.0│1500.00 │1854│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202104 ( 10)│73000.00 │74400.00│-1000.00│44 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202104 ( 10)│26000.00 │26050.00│-650.00 │761 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202104 ( 10)│68100.00 │70200.00│1200.00 │2997│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202104 ( 10)│199000.00 │199700.0│3300.00 │493 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202104 ( 10)│148700.00 │154000.0│4100.00 │106 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202104 ( 10)│306000.00 │304900.0│-6600.00│11 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202104 ( 10)│142200.00 │144600.0│0.00│51 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202104 ( 10)│40900.00 │40750.00│-550.00 │136 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202104 ( 10)│34500.00 │34900.00│-200.00 │3362│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202104 ( 10)│44000.00 │44450.00│-50.00 │3558│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202104 ( 10)│21050.00 │21350.00│200.00 │1054│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202104 ( 10)│49700.00 │50000.00│-500.00 │1943│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202104 ( 10)│29850.00 │30350.00│-250.00 │473 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202104 ( 10)│73300.00 │72200.00│-1500.00│667 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202104 ( 10)│10700.00 │10800.00│-50.00 │1028│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202104 ( 10)│30100.00 │30150.00│-200.00 │431 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202104 ( 10)│121000.00 │120000.0│-2500.00│2170│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202104 ( 10)│123000.00 │124500.0│-700.00 │15330 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202104 ( 10)│143000.00 │148500.0│2000.00 │11214 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202104 ( 10)│6310.00 │6420.00 │-50.00 │278 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202104 ( 10)│43900.00 │44850.00│150.00 │242 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202104 ( 10)│10200.00 │10100.00│0.00│7578│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202104 ( 10)│27800.00 │27700.00│-450.00 │760 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202104 ( 10)│64400.00 │65400.00│-300.00 │5361│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202104 ( 10)│23000.00 │23200.00│150.00 │1513│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202104 ( 10)│34800.00 │35300.00│50.00 │727 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202104 ( 10)│6700.00 │6880.00 │-10.00 │703 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202104 ( 10)│6020.00 │6330.00 │210.00 │18707 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│0.00 │114500.0│0.00│0 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202104 ( 10)│56100.00 │57400.00│-300.00 │3598│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202104 ( 10)│10600.00 │10850.00│50.00 │1050│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202104 ( 10)│38000.00 │38200.00│0.00│690 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202104 ( 10)│32050.00 │32300.00│-550.00 │1152│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202104 ( 10)│38700.00 │39000.00│-200.00 │139 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202104 ( 10)│18400.00 │18600.00│-200.00 │444 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202104 ( 10)│118000.00 │119000.0│-1000.00│1267│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9855.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │44875.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │11160.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11550.00 │11560.00│-160.00 │361 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │20175.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
