[표] 코스피 지수선물·옵션 시세표(4일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202012 ( 10)│70300.00 │72000.00│2200.00 │2105525 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│239000.00 │240500.0│1500.00 │4791│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│255000.00 │264500.0│13000.00│21271 │
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│24450.00 │24300.00│-150.00 │44201 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│22350.00 │22200.00│-200.00 │112117 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│198000.00 │196500.0│-500.00 │188976 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│41500.00 │42150.00│750.00 │19215 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│34200.00 │34650.00│550.00 │83680 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│65200.00 │65600.00│600.00 │266854 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│247500.00 │245500.0│-500.00 │17266 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202012 ( 10)│553000.00 │551000.0│-1000.00│12128 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│163500.00 │162500.0│-500.00 │30714 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│90000.00 │90800.00│500.00 │78761 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│29000.00 │29000.00│150.00 │2172│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│35150.00 │37750.00│2600.00 │86029 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│73300.00 │74300.00│1000.00 │3051│
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│36950.00 │36500.00│-300.00 │2038│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│84600.00 │84600.00│0.00│4106│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│104000.00 │105000.0│1500.00 │12125 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│35950.00 │36550.00│650.00 │92187 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│181500.00 │179000.0│-1500.00│47788 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│80700.00 │79700.00│-700.00 │1560│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202012 ( 10)│15550.00 │16100.00│400.00 │87420 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│47000.00 │47300.00│150.00 │96917 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│860000.00 │842000.0│-6000.00│25235 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│10250.00 │10400.00│300.00 │41423 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│8300.00 │8120.00 │-220.00 │11264 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│115500.00 │117000.0│5000.00 │430788 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│32400.00 │34150.00│2150.00 │44867 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│157500.00 │155500.0│-3000.00│2834│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│36450.00 │36050.00│-1000.00│3510│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│288000.00 │294500.0│7500.00 │41502 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│26200.00 │26200.00│100.00 │44154 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│12000.00 │11850.00│-100.00 │31424 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│71200.00 │70000.00│-1200.00│5049│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│395500.00 │399000.0│6500.00 │96 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9590.00 │9630.00 │60.00 │3886│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│82900.00 │85400.00│3600.00 │23864 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│25550.00 │25300.00│-100.00 │517 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│15250.00 │14050.00│-100.00 │1428│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│14400.00 │14950.00│150.00 │52633 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│105500.00 │101500.0│-2500.00│1750│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│287500.00 │281000.0│-4500.00│6749│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│72800.00 │73000.00│-300.00 │6978│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│7050.00 │7140.00 │100.00 │178315 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│34000.00 │34500.00│150.00 │609 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│27000.00 │26850.00│-100.00 │479 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│869000.00 │866000.0│-12000.0│2671│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│32200.00 │31700.00│-750.00 │995 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│78100.00 │80800.00│2800.00 │39471 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│24400.00 │24200.00│-100.00 │717 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│35250.00 │36800.00│1750.00 │79065 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│51600.00 │50700.00│-800.00 │4083│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│82400.00 │81800.00│-900.00 │17369 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│23650.00 │23650.00│-150.00 │2250│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│5920.00 │5920.00 │10.00 │17670 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7480.00 │7450.00 │20.00 │889 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202012 ( 10)│16800.00 │16800.00│0.00│1081│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│19600.00 │19800.00│200.00 │1427│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│163500.00 │169500.0│9500.00 │15493 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│11400.00 │11850.00│550.00 │12073 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202012 ( 10)│71400.00 │70400.00│-1500.00│5090│
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│240000.00 │240000.0│2000.00 │13507 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4850.00 │4820.00 │10.00 │404 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│141000.00 │137500.0│-3000.00│4957│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│6200.00 │6100.00 │-70.00 │1936│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202012 ( 10)│174500.00 │174500.0│-500.00 │579 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│194000.00 │193500.0│-1000.00│4532│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│20850.00 │21000.00│200.00 │388 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│122500.00 │124000.0│2000.00 │26657 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│26500.00 │26250.00│-400.00 │2992│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│2300.00 │2260.00 │-20.00 │65308 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│46600.00 │45150.00│-1150.00│123335 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│187500.00 │187000.0│0.00│3249│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│47550.00 │48600.00│1500.00 │11234 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│23500.00 │23200.00│-200.00 │548 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│374500.00 │390500.0│16500.00│64292 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│16150.00 │15500.00│-600.00 │5739│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│19000.00 │19100.00│200.00 │2364│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│36100.00 │34900.00│-1000.00│7261│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│194100.00 │202600.0│11600.00│18799 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│7400.00 │7210.00 │-140.00 │5627│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│354000.00 │380000.0│28500.00│152088 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│49150.00 │47050.00│-2150.00│9675│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1532000.00│1528000.│1000.00 │194 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202012 ( 10)│54800.00 │54500.00│-400.00 │577 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│191500.00 │192500.0│500.00 │2220│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│70100.00 │76500.00│5700.00 │15819 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│71500.00 │71100.00│100.00 │3407│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│358500.00 │368000.0│12000.00│3482│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│16950.00 │15700.00│-950.00 │22230 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202012 ( 10)│4430.00 │4420.00 │20.00 │1505│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│44700.00 │44500.00│50.00 │67 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│360000.00 │358500.0│-1500.00│331 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│97200.00 │96800.00│900.00 │129 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202012 ( 10)│172000.00 │171500.0│-1000.00│126 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│34000.00 │33850.00│-100.00 │464 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│80200.00 │79700.00│-500.00 │54 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│65200.00 │65200.00│-1500.00│196 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202012 ( 10)│29300.00 │29300.00│0.00│421 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│75200.00 │74300.00│-200.00 │1840│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│24500.00 │23400.00│-1100.00│4748│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│289000.00 │289500.0│-1500.00│89 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│29350.00 │29150.00│-50.00 │65 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│55000.00 │54800.00│-100.00 │12076 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│238500.00 │237000.0│-1500.00│1327│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│45350.00 │45000.00│-150.00 │388 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│31500.00 │31250.00│-300.00 │426 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3740.00 │3780.00 │40.00 │11260 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│245000.00 │243500.0│-2000.00│1185│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│93800.00 │93000.00│-2200.00│231 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│72300.00 │69800.00│-2800.00│2373│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│23600.00 │23350.00│-100.00 │1999│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│57200.00 │55100.00│-2300.00│2888│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│222000.00 │223200.0│4700.00 │437 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│153500.00 │154400.0│3900.00 │1804│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│271700.00 │272500.0│600.00 │52 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│135500.00 │136300.0│-300.00 │173 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│37400.00 │37500.00│350.00 │207 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│30500.00 │29850.00│-800.00 │3304│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│40500.00 │40800.00│-50.00 │3267│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│16550.00 │16500.00│-50.00 │314 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202012 ( 10)│42500.00 │44150.00│2450.00 │5306│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│33400.00 │33400.00│0.00│1762│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│0.00 │62400.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│10250.00 │10350.00│50.00 │859 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│31200.00 │30100.00│-1200.00│1063│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│133000.00 │132500.0│1500.00 │7148│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│137700.00 │148900.0│14700.00│145587 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│101000.00 │98800.00│-1200.00│10760 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│7840.00 │7860.00 │0.00│17795 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│33000.00 │32300.00│-500.00 │648 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│10150.00 │10100.00│-50.00 │4896│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│20800.00 │22300.00│1650.00 │12347 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│47000.00 │47250.00│600.00 │3075│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│37850.00 │38100.00│600.00 │4662│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│42800.00 │40650.00│-2550.00│10604 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│4260.00 │4190.00 │-110.00 │2472│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202012 ( 10)│89300.00 │86500.00│-2500.00│1198│
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│36200.00 │34950.00│-1050.00│1423│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│9520.00 │9380.00 │-210.00 │3513│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│37200.00 │37700.00│700.00 │243 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│29600.00 │31350.00│1950.00 │3518│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│31350.00 │31700.00│350.00 │185 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│21300.00 │21050.00│-650.00 │1432│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │9000.00 │8980.00 │80.00 │50 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │51145.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │10515.00 │10515.00│105.00 │32 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11330.00 │11290.00│-35.00 │443 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │16280.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>