[표] 코스피 지수선물·옵션 시세표(4일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202103 ( 10)│82900.00 │82400.00│-1600.00│1578202 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202103 ( 10)│251000.00 │246500.0│-5500.00│16710 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│315000.00 │308500.0│8000.00 │73649 │
│3 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202103 ( 10)│26350.00 │26250.00│-150.00 │32922 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202103 ( 10)│23350.00 │23400.00│-200.00 │89109 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202103 ( 10)│239000.00 │235000.0│-6500.00│76118 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202103 ( 10)│38100.00 │38100.00│-400.00 │6428│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202103 ( 10)│33850.00 │34000.00│400.00 │116676 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202103 ( 10)│79000.00 │78700.00│-1700.00│198423 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202103 ( 10)│310500.00 │309500.0│-4500.00│22383 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202103 ( 10)│684000.00 │678000.0│-19000.0│26206 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202103 ( 10)│199500.00 │194500.0│-7500.00│45041 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202103 ( 10)│148500.00 │146000.0│-5000.00│47858 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202103 ( 10)│33800.00 │33400.00│-500.00 │9282│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202103 ( 10)│42450.00 │42950.00│300.00 │52094 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202103 ( 10)│93300.00 │91600.00│-2200.00│9469│
├─────────────┼─────┼────┼────┼────┤
│GS F 202103 ( 10)│38900.00 │38950.00│200.00 │4359│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202103 ( 10)│78800.00 │79200.00│-300.00 │18427 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202103 ( 10)│109000.00 │107500.0│-4000.00│11312 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202103 ( 10)│39050.00 │38700.00│-100.00 │171308 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202103 ( 10)│263500.00 │263500.0│-3000.00│40422 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202103 ( 10)│91000.00 │92100.00│-300.00 │1196│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202103 ( 10)│22550.00 │22550.00│-150.00 │109485 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202103 ( 10)│45750.00 │45850.00│450.00 │134558 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202103 ( 10)│870000.00 │868000.0│-8000.00│24317 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202103 ( 10)│9450.00 │9420.00 │-140.00 │55815 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202103 ( 10)│7930.00 │7890.00 │-60.00 │3876│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202103 ( 10)│144000.00 │142500.0│-5500.00│442340 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202103 ( 10)│36800.00 │36100.00│-1350.00│16739 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202103 ( 10)│183500.00 │182500.0│-2500.00│29277 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202103 ( 10)│47550.00 │48400.00│-600.00 │9156│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202103 ( 10)│392000.00 │391500.0│-8000.00│100198 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202103 ( 12)│27350.00 │27400.00│0.00│18961 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202103 ( 10)│12000.00 │11800.00│-300.00 │116772 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202103 ( 10)│84300.00 │86100.00│1000.00 │34788 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202103 ( 10)│408500.00 │411500.0│0.00│832 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202103 ( 10)│8430.00 │8540.00 │20.00 │7560│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202103 ( 10)│25100.00 │24900.00│-200.00 │374 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202103 ( 10)│22400.00 │21600.00│100.00 │90096 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202103 ( 10)│11050.00 │11050.00│-300.00 │31738 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202103 ( 10)│128000.00 │128500.0│-1000.00│3551│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202103 ( 10)│321000.00 │321000.0│-7000.00│30299 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202103 ( 10)│79200.00 │78200.00│-500.00 │12253 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202103 ( 10)│6590.00 │6540.00 │-40.00 │27073 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202103 ( 10)│32650.00 │32750.00│-350.00 │400 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202103 ( 10)│38000.00 │37750.00│-500.00 │4368│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202103 ( 10)│965000.00 │958000.0│-5000.00│9187│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202103 ( 10)│35000.00 │36400.00│1250.00 │16602 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202103 ( 10)│88500.00 │88000.00│-1700.00│13033 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202103 ( 10)│34200.00 │34050.00│-950.00 │13457 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202103 ( 10)│40000.00 │39600.00│-750.00 │23309 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202103 ( 10)│81800.00 │83400.00│700.00 │1870│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202103 ( 10)│83800.00 │84700.00│300.00 │41975 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202103 ( 10)│24800.00 │26100.00│1150.00 │24205 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202103 ( 10)│6320.00 │6390.00 │70.00 │22609 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202103 ( 10)│7280.00 │7590.00 │280.00 │25536 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202103 ( 10)│16050.00 │17050.00│950.00 │9955│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202103 ( 10)│27000.00 │27550.00│50.00 │1204│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202103 ( 10)│207000.00 │211000.0│1500.00 │13004 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202103 ( 10)│11200.00 │11200.00│-200.00 │3298│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202103 ( 10)│125000.00 │128000.0│4500.00 │28373 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202103 ( 10)│276000.00 │272000.0│-7500.00│9676│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202103 ( 10)│5440.00 │5500.00 │-40.00 │2468│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202103 ( 10)│224500.00 │230500.0│4000.00 │44397 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202103 ( 10)│7930.00 │8050.00 │70.00 │1570│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202103 ( 10)│189000.00 │189500.0│-2500.00│3679│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202103 ( 10)│237500.00 │244500.0│6000.00 │17975 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202103 ( 10)│19550.00 │19550.00│-200.00 │1042│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202103 ( 10)│122000.00 │121500.0│-2500.00│9457│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202103 ( 10)│29650.00 │29000.00│-1100.00│3140│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202103 ( 10)│3210.00 │3130.00 │-10.00 │52006 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202103 ( 10)│45350.00 │44450.00│-1700.00│58924 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202103 ( 10)│191500.00 │193000.0│-3000.00│3197│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202103 ( 10)│52400.00 │52700.00│-700.00 │13136 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202103 ( 10)│22450.00 │22500.00│-50.00 │1342│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202103 ( 10)│488500.00 │481000.0│-12500.0│37953 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202103 ( 10)│17800.00 │18450.00│450.00 │36067 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202103 ( 10)│19750.00 │19600.00│-400.00 │5631│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202103 ( 10)│34800.00 │37400.00│2250.00 │4341│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202103 ( 10)│125300.00 │126400.0│-2000.00│4193│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202103 ( 10)│8380.00 │7990.00 │370.00 │202012 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202103 ( 10)│305000.00 │307000.0│3000.00 │37317 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202103 ( 10)│46600.00 │49050.00│1950.00 │11073 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202103 ( 10)│1480000.00│1493000.│-9000.00│475 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202103 ( 10)│63900.00 │65200.00│1200.00 │4096│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202103 ( 10)│180500.00 │180000.0│-2500.00│3159│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202103 ( 10)│59500.00 │60200.00│400.00 │974 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202103 ( 10)│65000.00 │65700.00│100.00 │5752│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202103 ( 10)│308000.00 │318000.0│4500.00 │481 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202103 ( 10)│17300.00 │17000.00│-150.00 │105840 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202103 ( 10)│5790.00 │5800.00 │-20.00 │632 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202103 ( 10)│42400.00 │43050.00│150.00 │516 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202103 ( 10)│402000.00 │418000.0│13500.00│1058│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202103 ( 10)│99700.00 │101500.0│0.00│158 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202103 ( 10)│201500.00 │202000.0│-3000.00│28 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202103 ( 10)│37000.00 │37450.00│300.00 │9803│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202103 ( 10)│82000.00 │81600.00│-2600.00│53 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202103 ( 10)│61100.00 │60500.00│-1200.00│507 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202103 ( 10)│27500.00 │27600.00│-50.00 │899 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202103 ( 10)│86800.00 │87700.00│-100.00 │5428│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202103 ( 10)│27300.00 │27800.00│500.00 │2334│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202103 ( 10)│274000.00 │275500.0│-2000.00│33 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202103 ( 10)│37300.00 │37400.00│-550.00 │312 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202103 ( 10)│62800.00 │63800.00│100.00 │5113│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202103 ( 10)│287000.00 │291000.0│2500.00 │7572│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202103 ( 10)│58200.00 │58600.00│400.00 │1472│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202103 ( 10)│42000.00 │42850.00│600.00 │2890│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202103 ( 10)│3910.00 │4010.00 │50.00 │10642 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202103 ( 10)│349000.00 │346000.0│-6000.00│1312│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202103 ( 10)│112500.00 │116500.0│3500.00 │3380│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202103 ( 10)│73800.00 │73900.00│-1300.00│162 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202103 ( 10)│26100.00 │26300.00│-250.00 │4451│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202103 ( 10)│66100.00 │67500.00│1200.00 │1708│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202103 ( 10)│207300.00 │202200.0│-5100.00│2289│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202103 ( 10)│144700.00 │143100.0│-1600.00│697 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202103 ( 10)│323500.00 │325200.0│1700.00 │143 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202103 ( 10)│140900.00 │144500.0│4400.00 │461 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202103 ( 10)│43150.00 │43700.00│50.00 │526 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202103 ( 10)│32600.00 │33400.00│-150.00 │8099│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202103 ( 10)│43000.00 │43200.00│-400.00 │4496│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202103 ( 10)│21000.00 │21150.00│-50.00 │3047│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202103 ( 10)│50000.00 │50000.00│-1200.00│2998│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202103 ( 10)│29150.00 │29050.00│-350.00 │958 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202103 ( 10)│91000.00 │98300.00│6400.00 │12622 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202103 ( 10)│11150.00 │10900.00│-350.00 │1623│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202103 ( 10)│31700.00 │32100.00│100.00 │2187│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202103 ( 10)│125000.00 │124000.0│-2000.00│4939│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202103 ( 10)│130000.00 │131200.0│1400.00 │30211 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202103 ( 10)│167500.00 │158500.0│-1500.00│41866 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202103 ( 10)│6370.00 │6280.00 │-320.00 │1953│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202103 ( 10)│43000.00 │43350.00│-750.00 │608 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202103 ( 10)│9760.00 │9690.00 │-70.00 │25772 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202103 ( 10)│26350.00 │26300.00│-500.00 │1077│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202103 ( 10)│69000.00 │66900.00│-3200.00│15573 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202103 ( 10)│22300.00 │22100.00│-700.00 │1319│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202103 ( 10)│37250.00 │37000.00│-1100.00│9114│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202103 ( 10)│6710.00 │6780.00 │110.00 │2313│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202103 ( 10)│5930.00 │5850.00 │-140.00 │11556 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│118500.00 │117000.0│-3500.00│2602│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202103 ( 10)│55200.00 │54000.00│-2300.00│2445│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202103 ( 10)│9910.00 │9910.00 │-190.00 │2113│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202103 ( 10)│36000.00 │36800.00│-50.00 │806 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202103 ( 10)│30900.00 │30550.00│-750.00 │1901│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202103 ( 10)│38500.00 │37550.00│-1450.00│814 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202103 ( 10)│17700.00 │17650.00│-300.00 │447 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202103 ( 10)│111000.00 │111500.0│0.00│1198│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10000.00 │10020.00│-130.00 │76 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │43840.00 │44070.00│-890.00 │5 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │0.00 │11200.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12075.00 │12070.00│-265.00 │17 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19960.00 │19960.00│-280.00 │1 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>