[표] 코스피 지수선물·옵션 시세표(21일)-2

송고시간2019-02-21 15:59

◇개별주식선물

(단위:원,계약)

종목명	시가	고가	저가	종가	전일대비	거래량
ARIRANG 고배당 F 201903	0	0	0	13,125	0	0
BGF F 201903 ( 10)	8,450	8,670	8,390	8,640	190	4,778
BNK금융지 F 201903 ( 10)	7,240	7,260	7,190	7,200	-80	4,766
CJ F 201903 ( 10)	125,000	126,000	124,000	125,000	-1,000	1,597
CJ CGV F 201903 ( 10)	44,550	45,250	44,200	44,550	-200	3,495
CJ제일제당 F 201903 ( 10)	334,500	334,500	333,000	333,500	0	95
DB손해보험 F 201903 ( 10)	72,700	72,900	71,800	72,000	-1,100	1,036
DGB금융지 F 201903 ( 10)	8,670	8,690	8,640	8,660	-40	2,002
GKL F 201903 ( 10)	23,900	23,950	23,600	23,700	-100	3,761
GS F 201903 ( 10)	54,000	54,100	53,300	53,500	-600	2,189
GS건설 F 201903 ( 10)	45,800	46,050	45,200	46,000	400	7,527
GS리테일 F 201903 ( 10)	37,150	37,300	36,650	37,150	-200	3,729
JW중외제약 F 201903 ( 10)	42,550	44,700	42,250	42,350	350	5,086
KB금융 F 201903 ( 10)	45,850	46,050	45,650	45,650	-350	33,156
KCC F 201903 ( 10)	322,500	327,500	320,000	326,500	1,500	271
KODEX 삼성그룹 F 201903	0	0	0	6,945	0	0
KT F 201903 ( 10)	28,450	28,450	28,250	28,300	-150	30,628
LG F 201903 ( 10)	76,500	76,600	75,400	75,500	-800	2,556
LGD F 201903 ( 10)	19,600	20,650	19,550	20,600	1,000	158,683
LG상사 F 201903 ( 10)	17,550	17,650	17,300	17,650	50	2,349
LG생활건강 F 201903 ( 10)	1,285,000	1,307,000	1,280,000	1,282,000	-10,000	928
LG유플러스 F 201903 ( 10)	15,000	15,000	14,750	14,850	-100	15,947
LG이노텍 F 201903 ( 10)	106,500	107,500	102,000	103,500	-3,000	4,866
LG전자 F 201903 ( 10)	72,800	73,600	72,100	73,200	400	34,761
LG하우시스 F 201903 ( 10)	67,500	68,400	67,200	67,500	0	1,286
LG화학 F 201903 ( 10)	391,500	392,500	387,000	387,500	-7,000	10,891
LIG넥스원 F 201903 ( 10)	38,150	38,550	37,650	38,400	0	1,031
NAVER F 201903 ( 10)*	127,000	130,000	127,000	129,000	1,000	3,619
NH투자증권 F 201903 ( 10)	13,200	13,300	13,150	13,200	0	5,208
OCI F 201903 ( 10)	103,000	105,000	102,500	104,500	500	3,030
POSCO F 201903 ( 10)	273,000	276,500	270,500	275,500	1,500	14,859
S-Oil F 201903 ( 10)	104,500	104,500	101,000	102,000	-2,500	6,579
SK F 201903 ( 10)	274,500	274,500	270,000	273,500	-2,500	2,606
SK네트웍스 F 201903 ( 10)	6,100	6,270	6,040	6,250	150	15,249
SK이노베이 F 201903 ( 10)	191,000	191,000	186,500	186,500	-5,500	5,495
SK텔레콤 F 201903 ( 10)	260,500	261,000	258,500	259,500	-1,000	3,076
SK하이닉스 F 201903 ( 10)	75,200	77,200	74,600	76,500	700	367,097
TIGER 차이나CSI300 F 201903	7,610	7,690	7,605	7,690	95	591
TIGER 헬스케어 F 201903	36,510	36,510	36,165	36,225	-425	37
강원랜드 F 201903 ( 10)	31,750	31,800	31,250	31,350	-350	5,731
고려아연 F 201903 ( 10)	449,000	452,500	448,000	451,000	6,500	498
금호석유 F 201903 ( 10)	96,700	98,200	95,300	96,300	-800	8,242
기아차 F 201903 ( 10)	35,250	35,800	35,200	35,650	400	59,008
기업은행 F 201903 ( 10)	14,000	14,100	13,950	14,050	50	3,312
넥센타이어 F 201903 ( 10)	9,510	9,650	9,490	9,610	90	5,537
넷마블 F 201903 ( 10)	115,500	119,500	115,000	118,000	3,500	6,959
농심 F 201903 ( 10)	273,000	274,000	272,000	272,000	0	440
다우기술 F 201903 ( 10)	22,050	22,650	21,850	22,600	550	2,031
대림산업 F 201903 ( 10)	97,900	98,500	97,000	97,200	-500	4,630
대상 F 201903 ( 10)	26,800	27,450	26,400	26,900	0	2,865
대한유화 F 201903 ( 10)	184,000	184,000	181,500	183,500	500	1,197
대한항공 F 201903 ( 10)	36,100	36,450	35,750	35,900	-50	11,982
두산밥캣 F 201903 ( 10)	31,750	31,750	31,400	31,600	100	2,115
두산인프라 F 201903 ( 10)	7,800	7,930	7,710	7,730	-30	66,173
두산중공업 F 201903 ( 10)	9,110	9,160	9,050	9,050	-40	30,846
롯데쇼핑 F 201903 ( 10)	193,500	199,000	192,500	194,000	2,000	3,884
롯데케미칼 F 201903 ( 10)	326,000	331,500	324,500	330,000	3,000	6,282
만도 F 201903 ( 10)*	31,600	32,050	31,500	31,700	100	4,996
메리츠종금 F 201903 ( 10)	4,670	4,710	4,640	4,700	20	17,724
미래대우 F 201903 ( 10)	7,630	7,640	7,530	7,630	0	37,414
삼성SDI F 201903 ( 10)	248,000	248,000	242,000	244,000	-4,500	17,573
삼성SDS F 201903 ( 10)	235,500	235,500	230,000	231,000	-5,500	3,056
삼성물산 F 201903 ( 10)	117,000	117,000	116,000	116,500	-1,000	3,142
삼성생명 F 201903 ( 10)	90,800	92,000	90,300	91,600	500	4,931
삼성전기 F 201903 ( 10)	112,000	112,000	107,500	107,500	-4,500	83,792
삼성전자 F 201903 ( 10)*	46,650	47,200	46,250	46,950	-50	717,802
삼성중공업 F 201903 ( 10)	8,970	9,390	8,910	9,340	320	231,123
삼성증권 F 201903 ( 10)	34,000	34,300	33,700	34,150	100	4,877
삼성카드 F 201903 ( 10)	33,700	34,050	33,450	33,900	150	3,412
삼성화재 F 201903 ( 10)	294,500	301,500	294,500	301,000	10,000	1,368
셀트리온 F 201903 ( 10)*	213,000	213,000	207,000	207,000	-7,000	36,578
신세계 F 201903 ( 10)	284,000	288,500	282,500	284,500	500	2,965
신한지주 F 201903 ( 10)	42,900	43,400	42,800	43,200	50	29,051
아모레G F 201903 ( 10)	73,500	76,000	73,200	73,800	500	12,524
아모레퍼시 F 201903 ( 10)	202,000	206,000	199,000	202,000	500	11,135
에스원 F 201903 ( 10)	103,500	103,500	101,500	101,500	-2,500	542
엔씨소프트 F 201903 ( 10)	442,500	446,000	437,500	446,000	1,500	4,307
영원무역 F 201903 ( 10)	36,000	36,650	35,950	36,400	350	782
영진약품 F 201903 ( 10)	6,600	6,630	6,560	6,600	0	1,096
오렌지라이 F 201903 ( 10)	33,750	34,200	33,750	34,000	-50	701
우리금융지 F 201903 ( 10)	15,300	15,300	15,150	15,250	-100	6,539
유한양행 F 201903 ( 10)	245,500	247,000	244,000	246,000	0	121
이마트 F 201903 ( 10)	179,500	181,000	178,000	178,500	-1,000	1,420
제일기획 F 201903 ( 10)	25,550	25,650	25,350	25,450	0	4,640
카카오 F 201903 ( 10)	100,000	100,500	98,100	98,500	-1,000	8,397
케이티앤지 F 201903 ( 10)	99,500	101,500	99,100	101,000	1,400	5,770
코스맥스 F 201903 ( 10)	146,000	148,500	143,000	144,500	-500	902
코웨이 F 201903 ( 10)	89,200	92,000	89,200	91,500	2,600	5,499
포스코대우 F 201903 ( 10)	19,600	19,650	19,300	19,600	50	2,816
하나지주 F 201903 ( 10)	39,400	39,850	39,250	39,550	-50	34,655
하나투어 F 201903 ( 10)	70,800	72,100	70,100	70,500	300	3,602
하이트진로 F 201903 ( 10)	17,350	17,350	17,150	17,200	-100	160
한국가스 F 201903 ( 10)	54,400	54,800	54,000	54,300	0	2,214
한국금융지 F 201903 ( 10)	63,600	63,600	62,800	63,100	-500	4,062
한국전력 F 201903 ( 10)	33,350	33,450	33,050	33,350	-50	38,818
한국콜마 F 201903 ( 10)	78,700	80,500	77,800	78,900	200	4,513
한국타이어 F 201903 ( 10)	41,200	41,600	41,100	41,550	50	1,377
한국항공우 F 201903 ( 10)	35,500	36,100	35,450	36,000	500	15,879
한미사이언 F 201903 ( 10)	80,600	81,700	80,600	81,700	1,200	2,246
한미약품 F 201903 ( 10)	490,500	494,500	484,000	488,500	-1,500	1,009
한샘 F 201903 ( 10)	84,600	88,100	84,000	87,500	3,200	7,398
한세실업 F 201903 ( 10)	23,900	24,400	23,900	24,050	0	3,941
한온시스템 F 201903 ( 10)	12,500	12,500	12,350	12,400	-50	2,372
한전KPS F 201903 ( 10)	36,300	36,400	35,700	36,250	150	1,079
한화 F 201903 ( 10)	33,800	34,300	33,550	34,100	250	9,195
한화생명 F 201903 ( 10)	4,290	4,350	4,290	4,350	40	6,526
한화에어로 F 201903 ( 10)	33,400	34,350	32,700	33,750	1,050	29,006
한화케미칼 F 201903 ( 10)	23,350	23,500	22,850	23,400	50	50,466
현대건설 F 201903 ( 10)	63,800	63,800	61,300	62,600	-1,300	31,656
현대글로비 F 201903 ( 10)	144,500	145,000	143,000	144,500	500	879
현대모비스 F 201903 ( 10)	212,000	216,500	211,500	215,500	5,500	6,148
현대미포조 F 201903 ( 10)	60,500	62,900	60,500	62,800	2,600	11,192
현대백화점 F 201903 ( 10)	96,400	97,200	95,600	96,400	0	2,520
현대엘리베 F 201903 ( 10)	122,500	122,500	115,000	118,500	-4,000	17,497
현대위아 F 201903 ( 10)	40,750	41,150	40,300	40,750	250	5,046
현대제철 F 201903 ( 10)	50,500	50,800	50,200	50,600	-500	4,403
현대중공업 F 201903 ( 10)	129,000	133,500	128,000	132,500	3,000	23,240
현대차 F 201903 ( 10)	119,000	121,000	119,000	120,000	500	16,041
현대해상 F 201903 ( 10)	39,500	39,500	38,450	38,500	-1,000	4,223
호텔신라 F 201903 ( 10)	82,700	84,400	81,800	82,500	200	56,499