[표] 코스피 지수선물·옵션 시세표(18일)-2

핀하기 페이스북 트위터 카카오스토리 블로그 링크 복사 링크 복사

입력 2020-08-18 16:32  

[표] 코스피 지수선물·옵션 시세표(18일)-2

[표] 코스피 지수선물·옵션 시세표(18일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202009 ( 10)│58800.00 │58400.00│100.00 │1532938 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202009 ( 10)│238500.00 │229000.0│-8000.00│47373 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│210000.00 │203500.0│-6500.00│12449 │
│9 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202009 ( 10)│25300.00 │24400.00│-1000.00│51440 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202009 ( 10)│22000.00 │20600.00│-1350.00│156522 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202009 ( 10)│164000.00 │158500.0│-8500.00│246220 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202009 ( 10)│30450.00 │30200.00│-1800.00│13685 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202009 ( 10)│32700.00 │31400.00│-1350.00│114063 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202009 ( 10)│44000.00 │42750.00│-1700.00│114042 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202009 ( 10)│221000.00 │215000.0│-8500.00│22460 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202009 ( 10)│435000.00 │433500.0│-9500.00│60869 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202009 ( 10)│137500.00 │132500.0│-5500.00│23057 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202009 ( 10)│88700.00 │83900.00│-4800.00│100104 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202009 ( 10)│25700.00 │24800.00│-1700.00│1582│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202009 ( 10)│28650.00 │26500.00│-2150.00│62038 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202009 ( 10)│86400.00 │82200.00│-3700.00│12767 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202009 ( 10)│35700.00 │34550.00│-1400.00│4190│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202009 ( 10)│87500.00 │85800.00│-2200.00│15293 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202009 ( 10)│98700.00 │90600.00│-5200.00│26134 │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202009 ( 10)│30850.00 │29200.00│-1650.00│77380 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202009 ( 10)│170500.00 │160500.0│-10000.0│72254 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202009 ( 10)│88500.00 │85700.00│-3000.00│3494│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202009 ( 10)│13800.00 │12900.00│-900.00 │111625 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202009 ( 10)│39800.00 │38150.00│-1650.00│123603 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202009 ( 10)│691000.00 │689000.0│-9000.00│47427 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202009 ( 10)│9190.00 │8960.00 │-140.00 │142380 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202009 ( 10)│7750.00 │7180.00 │-570.00 │49635 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202009 ( 10)│79900.00 │78200.00│-1900.00│148598 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202009 ( 10)│28100.00 │25950.00│-1700.00│29428 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202009 ( 10)│129000.00 │124500.0│-6000.00│9984│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202009 ( 10)│34200.00 │33150.00│-650.00 │7797│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202009 ( 10)│308500.00 │307000.0│1000.00 │97491 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202009 ( 10)│18750.00 │18150.00│-1400.00│27651 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202009 ( 10)│12250.00 │11700.00│-600.00 │38346 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202009 ( 10)│62700.00 │61200.00│-2300.00│11874 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202009 ( 10)│436000.00 │421500.0│-5500.00│2381│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202009 ( 10)│8650.00 │8300.00 │-490.00 │4776│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202009 ( 10)│86600.00 │82800.00│-4500.00│23051 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202009 ( 10)│27750.00 │28150.00│1800.00 │25583 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202009 ( 10)│14950.00 │14650.00│-350.00 │1562│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202009 ( 10)│9660.00 │9820.00 │110.00 │119222 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202009 ( 10)│81400.00 │78300.00│-5700.00│5574│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202009 ( 10)│186000.00 │176000.0│-12500.0│6681│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202009 ( 10)│64900.00 │59100.00│-6400.00│67865 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202009 ( 10)│5740.00 │5400.00 │-340.00 │88924 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202009 ( 10)│30000.00 │29450.00│-550.00 │1473│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202009 ( 10)│27200.00 │25900.00│-1300.00│2905│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202009 ( 10)│877000.00 │833000.0│-41000.0│5972│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202009 ( 10)│41650.00 │39550.00│-2100.00│28668 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202009 ( 10)│64100.00 │60300.00│-3300.00│57698 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202009 ( 10)│24400.00 │23700.00│-1150.00│4680│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202009 ( 10)│36400.00 │33850.00│-2300.00│38364 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202009 ( 10)│43500.00 │41200.00│-3250.00│13992 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202009 ( 10)│76500.00 │71400.00│-7400.00│38011 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202009 ( 10)│22600.00 │21900.00│-1350.00│3671│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202009 ( 10)│5420.00 │5290.00 │-190.00 │6209│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202009 ( 10)│5530.00 │5380.00 │-150.00 │6780│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202009 ( 10)│13500.00 │12700.00│-1250.00│2040│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202009 ( 10)│16350.00 │15300.00│-1100.00│3232│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202009 ( 10)│162500.00 │149500.0│-11500.0│35135 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202009 ( 10)│9430.00 │9200.00 │-350.00 │32229 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202009 ( 10)│60600.00 │56400.00│-4400.00│12174 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202009 ( 10)│233500.00 │221500.0│-11500.0│5466│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202009 ( 10)│5450.00 │5250.00 │-220.00 │8971│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202009 ( 10)│101500.00 │100500.0│0.00│1268│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202009 ( 10)│5580.00 │5630.00 │-270.00 │5039│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202009 ( 10)│169000.00 │167000.0│-1500.00│2810│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202009 ( 10)│194000.00 │176500.0│-19000.0│19370 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202009 ( 10)│18850.00 │17700.00│-1250.00│3651│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202009 ( 10)│124500.00 │116500.0│-7500.00│28148 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202009 ( 10)│27100.00 │25600.00│-950.00 │16318 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202009 ( 10)│1610.00 │1490.00 │-130.00 │29878 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202009 ( 10)│31600.00 │31800.00│850.00 │204644 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202009 ( 10)│131000.00 │122000.0│-13000.0│8475│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202009 ( 10)│34050.00 │31550.00│-1900.00│3967│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202009 ( 10)│24300.00 │23200.00│-1100.00│2429│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202009 ( 10)│370500.00 │378500.0│17000.00│150777 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202009 ( 10)│14250.00 │13450.00│-1300.00│22524 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202009 ( 10)│16900.00 │16300.00│-550.00 │9230│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202009 ( 10)│37600.00 │36900.00│-600.00 │5654│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202009 ( 10)│238800.00 │263000.0│41500.00│66509 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202009 ( 10)│4355.00 │4175.00 │-265.00 │842 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202009 ( 10)│307000.00 │305000.0│0.00│33560 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202009 ( 10)│48950.00 │47050.00│-1350.00│16282 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202009 ( 10)│1582000.00│1500000.│-56000.0│1290│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202009 ( 10)│58900.00 │55500.00│-4000.00│4281│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202009 ( 10)│185000.00 │180000.0│-9000.00│2899│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202009 ( 10)│62500.00 │58500.00│-5300.00│6098│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202009 ( 10)│83500.00 │83000.00│300.00 │7888│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202009 ( 10)│307500.00 │291500.0│-15500.0│1437│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202009 ( 10)│12800.00 │12500.00│-450.00 │33966 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202009 ( 10)│4420.00 │4280.00 │-160.00 │2034│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202009 ( 10)│49200.00 │46500.00│-2300.00│1916│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202009 ( 10)│405000.00 │403500.0│1500.00 │4079│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202009 ( 10)│98500.00 │97200.00│-3800.00│537 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202009 ( 10)│163000.00 │149000.0│-14000.0│1291│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202009 ( 10)│35000.00 │33550.00│-1600.00│2469│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202009 ( 10)│99500.00 │101000.0│2900.00 │264 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202009 ( 10)│65200.00 │62100.00│-1700.00│2116│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202009 ( 10)│29900.00 │29000.00│-1250.00│1223│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202009 ( 10)│63900.00 │60200.00│-3700.00│3692│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202009 ( 10)│22000.00 │20500.00│-3400.00│10671 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202009 ( 10)│372500.00 │370500.0│-2000.00│300 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202009 ( 10)│34100.00 │33450.00│-650.00 │839 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202009 ( 10)│31050.00 │29250.00│-1950.00│18538 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202009 ( 10)│225500.00 │210000.0│-18500.0│9837│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202009 ( 10)│51800.00 │49000.00│-3200.00│2720│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202009 ( 10)│27100.00 │26500.00│-750.00 │768 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202009 ( 10)│3580.00 │3500.00 │-80.00 │15282 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202009 ( 10)│121500.00 │117500.0│-4000.00│769 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202009 ( 10)│114000.00 │112000.0│-2500.00│2964│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202009 ( 10)│65100.00 │56700.00│-5500.00│636 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202009 ( 10)│20700.00 │19750.00│-650.00 │2903│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202009 ( 10)│37850.00 │37250.00│-3350.00│1489│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202009 ( 10)│200800.00 │237300.0│54700.00│48 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202009 ( 10)│117000.00 │109600.0│-8300.00│1988│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202009 ( 10)│238500.00 │227000.0│-11500.0│339 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202009 ( 10)│130700.00 │121000.0│-12500.0│1453│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202009 ( 10)│34400.00 │32800.00│-1650.00│3575│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202009 ( 10)│28600.00 │27100.00│-1400.00│9986│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202009 ( 10)│46200.00 │43550.00│-3100.00│6756│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202009 ( 10)│14200.00 │14100.00│-300.00 │10756 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202009 ( 10)│36900.00 │33100.00│-3550.00│4361│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202009 ( 10)│37350.00 │36150.00│-1800.00│2386│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202009 ( 10)│60300.00 │57600.00│-3500.00│1173│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202009 ( 10)│10700.00 │10000.00│-800.00 │11415 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202009 ( 10)│36900.00 │35700.00│-600.00 │13836 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202009 ( 10)│146500.00 │147500.0│1500.00 │13896 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202009 ( 10)│104100.00 │100200.0│-3800.00│64974 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202009 ( 10)│90900.00 │88400.00│-3400.00│8317│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202009 ( 10)│6210.00 │6170.00 │20.00 │10542 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202009 ( 10)│30900.00 │28950.00│-2400.00│1188│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202009 ( 10)│9030.00 │8780.00 │-330.00 │14615 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202009 ( 10)│21450.00 │20300.00│-1400.00│24715 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202009 ( 10)│54100.00 │50800.00│-3800.00│16783 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202009 ( 10)│30100.00 │28450.00│-1800.00│3871│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202009 ( 10)│35800.00 │34950.00│-1500.00│6675│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │7915.00 │7725.00 │-285.00 │563 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │45685.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │0.00 │9410.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│10920.00 │10915.00│310.00 │630 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)


<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
핀하기 페이스북 트위터 카카오스토리 블로그 링크 복사 링크 복사

관련뉴스

    이 기사와 함께 많이 본 뉴스

    인기 갤러리

    top
    • 마이핀
    • 와우캐시
    • 고객센터
    • 페이스 북
    • 유튜브
    • 카카오페이지

    마이핀

    와우캐시

    와우넷에서 실제 현금과
    동일하게 사용되는 사이버머니
    캐시충전
    서비스 상품
    월정액 서비스
    GOLD 한국경제 TV 실시간 방송
    GOLD PLUS 골드서비스 + VOD 주식강좌
    파트너 방송 파트너방송 + 녹화방송 + 회원전용게시판
    +SMS증권정보 + 골드플러스 서비스

    고객센터

    강연회·행사 더보기

    7일간 등록된 일정이 없습니다.

    이벤트

    7일간 등록된 일정이 없습니다.

    공지사항 더보기

    open