[표] 코스피 지수선물·옵션 시세표(4일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202011 ( 10)│59000.00 │58600.00│-100.00 │2379486 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202011 ( 10)│220000.00 │219000.0│500.00 │4109│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│221500.00 │219000.0│-1000.00│13592 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202011 ( 10)│22850.00 │22750.00│50.00 │17823 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202011 ( 10)│20550.00 │20350.00│-200.00 │38996 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202011 ( 10)│173000.00 │171000.0│0.00│133518 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202011 ( 10)│33200.00 │32800.00│-150.00 │4718│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202011 ( 10)│32500.00 │31200.00│-900.00 │171838 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202011 ( 10)│51600.00 │51500.00│300.00 │191737 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202011 ( 10)│228500.00 │227000.0│500.00 │45599 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202011 ( 10)│465500.00 │459000.0│-1500.00│37296 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202011 ( 10)│137000.00 │139500.0│3500.00 │39765 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202011 ( 10)│87400.00 │85800.00│-600.00 │44539 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202011 ( 10)│27800.00 │27450.00│-100.00 │4321│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202011 ( 10)│30550.00 │29650.00│-700.00 │33839 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202011 ( 10)│71300.00 │70700.00│400.00 │3055│
├─────────────┼─────┼────┼────┼────┤
│GS F 202011 ( 10)│34300.00 │33850.00│-500.00 │3048│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202011 ( 10)│83500.00 │83600.00│300.00 │9762│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202011 ( 10)│81500.00 │83400.00│2300.00 │7658│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202011 ( 10)│33250.00 │31800.00│-1150.00│108348 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202011 ( 10)│134000.00 │133000.0│2000.00 │33837 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202011 ( 10)│77500.00 │77400.00│-500.00 │1214│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202011 ( 10)│14900.00 │14500.00│-300.00 │38296 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202011 ( 10)│43100.00 │41550.00│-1150.00│108061 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202011 ( 10)│664000.00 │649000.0│-12000.0│41276 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202011 ( 10)│8870.00 │8780.00 │-10.00 │42055 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202011 ( 10)│8410.00 │8250.00 │-100.00 │17032 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202011 ( 10)│81800.00 │83400.00│2000.00 │348240 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202011 ( 10)│28550.00 │27900.00│-450.00 │26481 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202011 ( 10)│149000.00 │150000.0│1500.00 │2292│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202011 ( 10)│31600.00 │31600.00│100.00 │1489│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202011 ( 10)│283000.00 │298000.0│14500.00│100153 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202011 ( 10)│20800.00 │20200.00│-600.00 │26395 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202011 ( 10)│11600.00 │11450.00│-50.00 │19493 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202011 ( 10)│57000.00 │56300.00│-100.00 │8053│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202011 ( 10)│390500.00 │389000.0│-500.00 │191 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202011 ( 10)│8610.00 │8480.00 │-50.00 │2661│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202011 ( 10)│79200.00 │77800.00│-600.00 │32257 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202011 ( 10)│24600.00 │25400.00│950.00 │5064│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202011 ( 10)│13600.00 │13450.00│0.00│1088│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202011 ( 10)│14500.00 │13850.00│-550.00 │110201 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202011 ( 10)│86500.00 │86400.00│100.00 │1004│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202011 ( 10)│251000.00 │240000.0│-9500.00│24346 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202011 ( 10)│64100.00 │63500.00│-400.00 │6262│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202011 ( 10)│5100.00 │5160.00 │30.00 │13854 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202011 ( 10)│31150.00 │31050.00│-150.00 │781 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202011 ( 10)│26050.00 │25550.00│-200.00 │3282│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202011 ( 10)│790000.00 │837000.0│50000.00│6968│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202011 ( 10)│34600.00 │34650.00│850.00 │2130│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202011 ( 10)│71900.00 │71100.00│0.00│12010 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202011 ( 10)│22250.00 │22100.00│0.00│1002│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202011 ( 10)│31300.00 │31600.00│450.00 │24502 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202011 ( 10)│42350.00 │42550.00│600.00 │5539│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202011 ( 10)│76200.00 │75300.00│-600.00 │12657 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202011 ( 10)│21900.00 │21650.00│-150.00 │6971│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202011 ( 10)│5840.00 │5720.00 │-110.00 │14837 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202011 ( 10)│6950.00 │6760.00 │-180.00 │25966 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202011 ( 10)│12200.00 │12250.00│100.00 │172 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202011 ( 10)│16300.00 │16350.00│50.00 │333 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202011 ( 10)│153500.00 │156000.0│4500.00 │9945│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202011 ( 10)│9900.00 │9800.00 │30.00 │9762│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202011 ( 10)│66000.00 │59700.00│-4700.00│24257 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202011 ( 10)│187000.00 │186500.0│500.00 │1256│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202011 ( 10)│4600.00 │4590.00 │20.00 │433 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202011 ( 10)│135500.00 │135000.0│-1000.00│17003 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202011 ( 10)│5300.00 │5330.00 │50.00 │1002│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202011 ( 10)│175500.00 │176000.0│1500.00 │1006│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202011 ( 10)│163000.00 │164000.0│2000.00 │2371│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202011 ( 10)│21200.00 │21600.00│500.00 │1217│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202011 ( 10)│113500.00 │114000.0│1500.00 │16054 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202011 ( 10)│25400.00 │24350.00│-850.00 │10708 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202011 ( 10)│1600.00 │1610.00 │20.00 │7953│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202011 ( 10)│47900.00 │42850.00│-3950.00│977063 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202011 ( 10)│174500.00 │171500.0│-2000.00│4875│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202011 ( 10)│29300.00 │30400.00│1100.00 │4634│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202011 ( 10)│24850.00 │23900.00│-950.00 │5557│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202011 ( 10)│340000.00 │360500.0│23000.00│93327 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202011 ( 10)│13000.00 │12900.00│-50.00 │1654│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202011 ( 10)│18200.00 │18000.00│100.00 │5838│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202011 ( 10)│33800.00 │33600.00│0.00│1093│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202011 ( 10)│272000.00 │266400.0│-3900.00│9275│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202011 ( 10)│6700.00 │6690.00 │20.00 │11132 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202011 ( 10)│263000.00 │270500.0│10500.00│56382 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202011 ( 10)│41350.00 │41150.00│200.00 │9440│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202011 ( 10)│1521000.00│1497000.│-18000.0│681 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202011 ( 10)│45900.00 │45550.00│550.00 │1694│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202011 ( 10)│188000.00 │184500.0│-1500.00│1521│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202011 ( 10)│55300.00 │56800.00│1300.00 │1752│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202011 ( 10)│70300.00 │70300.00│200.00 │7262│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202011 ( 10)│280000.00 │283000.0│4000.00 │176 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202011 ( 10)│11600.00 │11850.00│300.00 │7527│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202011 ( 10)│4130.00 │4160.00 │70.00 │493 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202011 ( 10)│46350.00 │44950.00│-1350.00│275 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202011 ( 10)│367500.00 │386000.0│22000.00│894 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202011 ( 10)│100000.00 │99800.00│-1200.00│399 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202011 ( 10)│162500.00 │160000.0│-1000.00│36 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202011 ( 10)│33300.00 │33000.00│50.00 │946 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202011 ( 10)│83500.00 │84500.00│2200.00 │17 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202011 ( 10)│63500.00 │64100.00│1100.00 │483 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202011 ( 10)│27650.00 │27600.00│0.00│200 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202011 ( 10)│62500.00 │61100.00│-1000.00│1815│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202011 ( 10)│20200.00 │20650.00│600.00 │732 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202011 ( 10)│287500.00 │296500.0│9500.00 │175 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202011 ( 10)│28500.00 │28600.00│350.00 │101 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202011 ( 10)│38750.00 │37650.00│-850.00 │11325 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202011 ( 10)│214000.00 │213500.0│1500.00 │753 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202011 ( 10)│45150.00 │44750.00│0.00│566 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202011 ( 10)│28650.00 │28650.00│150.00 │4408│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202011 ( 10)│3380.00 │3380.00 │10.00 │5449│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202011 ( 10)│206000.00 │198500.0│-6000.00│4891│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202011 ( 10)│108500.00 │102500.0│-5000.00│8793│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202011 ( 10)│62100.00 │64400.00│100.00 │293 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202011 ( 10)│19700.00 │19950.00│350.00 │1635│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202011 ( 10)│39050.00 │38650.00│-400.00 │663 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202011 ( 10)│188600.00 │189600.0│3900.00 │251 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202011 ( 10)│117800.00 │120000.0│1900.00 │269 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202011 ( 10)│228200.00 │230300.0│5000.00 │119 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202011 ( 10)│133300.00 │135000.0│2700.00 │323 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202011 ( 10)│37200.00 │37700.00│450.00 │2520│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202011 ( 10)│32000.00 │29800.00│-1550.00│18213 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202011 ( 10)│38100.00 │39600.00│1600.00 │17934 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202011 ( 10)│17500.00 │16900.00│-400.00 │869 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202011 ( 10)│32950.00 │34800.00│2050.00 │5354│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202011 ( 10)│31200.00 │31300.00│400.00 │1430│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202011 ( 10)│62800.00 │64100.00│1400.00 │1532│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202011 ( 10)│9850.00 │9900.00 │110.00 │3663│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202011 ( 10)│29950.00 │30200.00│550.00 │1563│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202011 ( 10)│124000.00 │123000.0│500.00 │5073│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202011 ( 10)│90100.00 │90800.00│1900.00 │32111 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202011 ( 10)│79500.00 │78300.00│100.00 │5079│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202011 ( 10)│7600.00 │7180.00 │-330.00 │11414 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202011 ( 10)│28750.00 │29250.00│600.00 │200 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202011 ( 10)│9360.00 │9270.00 │-50.00 │28283 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202011 ( 10)│20050.00 │20150.00│150.00 │1580│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202011 ( 10)│44550.00 │44100.00│100.00 │4722│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202011 ( 10)│32000.00 │33500.00│1500.00 │22164 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202011 ( 10)│33000.00 │33350.00│750.00 │4040│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202011 ( 10)│5550.00 │5560.00 │10.00 │5695│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202011 ( 10)│3610.00 │3520.00 │-90.00 │1151│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202011 ( 10)│81300.00 │81600.00│1000.00 │1694│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202011 ( 10)│33600.00 │35500.00│2650.00 │7760│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202011 ( 10)│9410.00 │9440.00 │140.00 │6749│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202011 ( 10)│36200.00 │37250.00│1500.00 │757 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202011 ( 10)│28200.00 │29900.00│1800.00 │6732│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202011 ( 10)│28950.00 │29600.00│600.00 │140 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202011 ( 10)│21400.00 │21600.00│350.00 │381 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7840.00 │7800.00 │30.00 │453 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │43750.00 │43750.00│480.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9645.00 │9560.00 │5.00│234 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10920.00 │11015.00│100.00 │673 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14015.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>