[표] 코스피 지수선물·옵션 시세표(16일)-2

송고시간2020-01-16 15:57

◇개별주식선물

(단위:원,계약)

종목명	시가	종가	전일대비	거래량
ARIRANG 고배당 F 202003	0	11,670	0	0
BGF F 202002 ( 10)	5,630	5,640	0	1,536
BNK금융지 F 202002 ( 10)	7,190	7,220	0	7,029
CJ F 202002 ( 10)	92,500	92,700	-200	1,641
CJ CGV F 202002 ( 10)	33,000	33,350	550	2,968
CJ제일제당 F 202002 ( 10)	248,000	247,500	0	191
DB손해보험 F 202002 ( 10)	48,000	48,250	50	625
DGB금융지 F 202002 ( 10)	6,850	6,860	-40	8,708
GKL F 202002 ( 10)	21,900	22,000	50	1,946
GS F 202002 ( 10)	48,150	48,350	200	3,704
GS건설 F 202002 ( 10)	30,000	30,000	0	8,585
GS리테일 F 202002 ( 10)	39,350	39,400	-300	5,032
HDC 현대산 F 202002 ( 10)	22,950	22,900	-50	113
JW중외제약 F 202002 ( 10)*	28,600	28,450	-150	605
KB금융 F 202002 ( 10)	47,800	47,850	50	53,077
KODEX 삼성그룹 F 202003	7,300	7,315	55	9
KT F 202002 ( 10)	26,350	26,250	-50	23,320
LG F 202002 ( 10)	72,900	73,400	100	3,658
LGD F 202002 ( 10)	15,500	15,600	0	37,047
LG상사 F 202002 ( 10)	14,250	14,150	-150	315
LG생활건강 F 202002 ( 10)	1,421,000	1,407,000	-17,000	570
LG유플러스 F 202002 ( 10)	13,250	13,150	0	9,544
LG이노텍 F 202002 ( 10)	148,000	148,500	500	4,180
LG전자 F 202002 ( 10)	70,000	69,900	-100	16,847
LG하우시스 F 202002 ( 10)	52,900	52,600	-700	104
LG화학 F 202002 ( 10)	328,500	329,500	1,000	5,369
LIG넥스원 F 202002 ( 10)	29,950	30,000	50	266
NAVER F 202002 ( 10)	191,500	192,000	500	4,546
NH투자증권 F 202002 ( 10)	12,250	12,200	-100	4,760
OCI F 202002 ( 10)	64,600	64,500	-400	2,694
POSCO F 202002 ( 10)	241,000	241,500	0	12,505
S-Oil F 202002 ( 10)	85,300	84,000	-1,500	9,926
SK F 202002 ( 10)	245,500	244,000	-2,000	973
SK네트웍스 F 202002 ( 10)	5,320	5,260	-60	11,298
SK이노베이 F 202002 ( 10)	137,000	134,000	-2,500	9,210
SK텔레콤 F 202002 ( 10)	237,500	236,500	-1,500	3,866
SK하이닉스 F 202002 ( 10)	97,500	99,500	1,200	238,356
TIGER 차이나CSI300 F 202003	9,330	9,360	-90	630
TIGER 헬스케어 F 202003	28,250	28,460	220	121
강원랜드 F 202002 ( 10)	29,250	28,800	-700	3,502
고려아연 F 202002 ( 10)	420,500	420,000	-2,500	164
금호석유 F 202002 ( 10)	77,000	78,000	600	2,841
기아차 F 202002 ( 10)	41,250	41,150	-150	52,915
기업은행 F 202002 ( 10)	11,300	11,250	-100	2,244
넥센타이어 F 202002 ( 10)	8,650	8,610	-40	4,254
넷마블 F 202002 ( 10)	98,400	98,400	-600	781
농심 F 202002 ( 10)	225,000	226,000	-500	9
다우기술 F 202002 ( 10)	19,500	19,300	-250	477
대림산업 F 202002 ( 10)	85,700	85,700	-200	1,426
대상 F 202002 ( 10)	22,250	22,250	-150	660
대한유화 F 202002 ( 10)	114,000	112,000	-1,500	1,022
대한항공 F 202002 ( 10)	27,200	27,600	400	16,883
두산밥캣 F 202002 ( 10)	33,550	33,300	-650	1,583
두산인프라 F 202002 ( 10)	5,270	5,210	-80	18,291
두산중공업 F 202002 ( 10)	5,700	5,730	30	21,521
롯데쇼핑 F 202002 ( 10)	138,000	136,500	-1,500	506
롯데케미칼 F 202002 ( 10)	218,500	218,000	-500	1,352
만도 F 202002 ( 10)	34,250	35,250	1,100	10,240
메리츠종금 F 202002 ( 10)	3,600	3,590	-10	12,301
미래대우 F 202002 ( 10)	7,700	7,690	0	38,640
삼성SDI F 202002 ( 10)	265,000	268,500	1,500	24,425
삼성SDS F 202002 ( 10)	197,000	197,000	0	1,342
삼성물산 F 202002 ( 10)	107,000	108,000	1,000	6,700
삼성생명 F 202002 ( 10)	73,300	73,300	-400	5,383
삼성전기 F 202002 ( 10)	133,000	133,500	500	16,809
삼성전자 F 202002 ( 10)	59,100	60,800	1,700	981,988
삼성중공업 F 202002 ( 10)	7,490	7,420	-50	57,848
삼성증권 F 202002 ( 10)	37,800	38,150	350	4,402
삼성카드 F 202002 ( 10)	38,700	39,250	500	3,624
삼성화재 F 202002 ( 10)	228,500	230,500	1,000	1,547
셀트리온 F 202002 ( 10)*	176,500	180,500	4,500	58,257
신세계 F 202002 ( 10)	322,000	321,500	-1,500	691
신한지주 F 202002 ( 10)	41,500	41,350	-250	42,489
아모레G F 202002 ( 10)	90,900	91,800	800	1,770
아모레퍼시 F 202002 ( 10)	235,000	236,000	1,500	3,742
에스원 F 202002 ( 10)	93,200	94,000	-100	157
엔씨소프트 F 202002 ( 10)	619,000	634,000	16,000	2,375
영원무역 F 202002 ( 10)	32,600	33,450	850	691
영진약품 F 202002 ( 10)	5,980	6,020	40	1,069
오렌지라이 F 202002 ( 10)	27,100	27,250	0	382
우리금융지 F 202002 ( 10)	10,700	10,700	-50	14,162
웅진코웨이 F 202002 ( 10)	91,800	90,000	-2,500	4,114
유한양행 F 202002 ( 10)*	230,500	234,500	3,500	29
이마트 F 202002 ( 10)	123,000	122,000	-1,500	5,941
일진머티리 F 202002 ( 10)	47,050	48,500	1,450	9,787
제일기획 F 202002 ( 10)	23,900	23,500	-450	1,997
카카오 F 202002 ( 10)	170,000	172,000	2,000	6,873
케이티앤지 F 202002 ( 10)	94,000	94,400	200	17,624
코스맥스 F 202002 ( 10)	87,900	87,200	-800	1,293
포스코인터 F 202002 ( 10)	18,150	17,850	-350	458
포스코케미 F 202002 ( 10)	54,800	55,200	600	2,832
하나지주 F 202002 ( 10)	35,150	35,300	0	23,069
하나투어 F 202002 ( 10)	57,200	56,500	-200	822
하이트진로 F 202002 ( 10)	31,750	31,650	50	10,528
한국가스 F 202002 ( 10)	35,300	35,100	-350	1,489
한국금융지 F 202002 ( 10)	72,300	73,300	400	3,252
한국전력 F 202002 ( 10)	27,000	26,900	-50	26,220
한국조선해 F 202002 ( 10)	129,000	128,500	0	1,986
한국콜마 F 202002 ( 10)	53,600	53,200	200	953
한국타이어 F 202002 ( 10)	30,350	30,650	100	2,725
한국항공우 F 202002 ( 10)	33,200	33,000	-450	4,421
한미사이언 F 202002 ( 10)*	37,450	37,550	-200	1,589
한미약품 F 202002 ( 10)*	299,500	297,500	-2,000	149
한샘 F 202002 ( 10)	78,400	76,700	-1,700	1,478
한세실업 F 202002 ( 10)	16,900	16,950	50	3,741
한온시스템 F 202002 ( 10)	11,250	11,300	0	278
한올바이오 F 202002 ( 10)	36,100	33,850	-2,250	41,468
한전KPS F 202002 ( 10)	39,200	39,250	50	1,114
한화 F 202002 ( 10)	23,850	23,750	-100	1,468
한화생명 F 202002 ( 10)	2,210	2,200	-50	7,261
한화솔루션 F 202002 ( 10)	20,050	19,600	-450	12,471
한화에어로 F 202002 ( 10)	35,350	35,400	100	3,935
현대건설 F 202002 ( 10)	41,650	41,400	-250	13,921
현대글로비 F 202002 ( 10)	141,500	141,000	-500	303
현대모비스 F 202002 ( 10)	244,500	249,500	4,500	6,949
현대미포조 F 202002 ( 10)	48,950	48,650	-100	2,474
현대백화점 F 202002 ( 10)	89,600	89,500	-400	137
현대엘리베 F 202002 ( 10)	71,800	70,800	-700	9,227
현대위아 F 202002 ( 10)	47,900	50,700	2,850	5,962
현대제철 F 202002 ( 10)	30,700	30,100	-600	8,831
현대차 F 202002 ( 10)	116,500	118,000	3,000	56,189
현대해상 F 202002 ( 10)	24,250	24,500	200	3,776
호텔신라 F 202002 ( 10)	104,500	107,000	1,500	9,553