[표] 코스피 지수선물·옵션 시세표(12일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202104 ( 10)│83000.00 │82600.00│400.00 │1140885 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202104 ( 10)│254000.00 │254500.0│2000.00 │14039 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│305500.00 │301500.0│-2500.00│33824 │
│4 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202104 ( 10)│26800.00 │26900.00│250.00 │27553 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202104 ( 10)│23100.00 │23200.00│150.00 │65084 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202104 ( 10)│231000.00 │233000.0│4000.00 │40696 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202104 ( 10)│38400.00 │38650.00│450.00 │5736│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202104 ( 10)│35350.00 │35050.00│-400.00 │92016 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202104 ( 10)│83200.00 │83200.00│500.00 │143127 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202104 ( 10)│298500.00 │304000.0│8500.00 │14985 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202104 ( 10)│702000.00 │690000.0│0.00│21179 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202104 ( 10)│189000.00 │192500.0│5500.00 │38587 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202104 ( 10)│150000.00 │153000.0│4000.00 │94616 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202104 ( 10)│32050.00 │31700.00│-300.00 │1950│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202104 ( 10)│43300.00 │42800.00│-200.00 │36438 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202104 ( 10)│91700.00 │91600.00│200.00 │9523│
├─────────────┼─────┼────┼────┼────┤
│GS F 202104 ( 10)│39550.00 │39650.00│450.00 │1361│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202104 ( 10)│80600.00 │80300.00│-400.00 │4579│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202104 ( 10)│117000.00 │117500.0│1500.00 │15179 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202104 ( 10)│40250.00 │41550.00│700.00 │89986 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202104 ( 10)│245000.00 │241500.0│1000.00 │42897 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202104 ( 10)│93000.00 │95700.00│4100.00 │2485│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202104 ( 10)│22250.00 │22700.00│700.00 │99153 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202104 ( 10)│51200.00 │50700.00│-1100.00│78235 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202104 ( 10)│960000.00 │943000.0│0.00│14876 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202104 ( 10)│9550.00 │9590.00 │70.00 │26778 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202104 ( 10)│8020.00 │7990.00 │120.00 │19848 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202104 ( 10)│140000.00 │140500.0│2500.00 │337254 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202104 ( 10)│38450.00 │39000.00│600.00 │19661 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202104 ( 10)│185000.00 │178000.0│500.00 │19155 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202104 ( 10)│45200.00 │45150.00│-850.00 │940 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202104 ( 10)│396500.00 │381000.0│3500.00 │72459 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202104 ( 12)* │26400.00 │26650.00│450.00 │19733 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202104 ( 10)│12000.00 │12200.00│200.00 │88307 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202104 ( 10)│85800.00 │85800.00│800.00 │9386│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202104 ( 10)│403500.00 │403000.0│-3500.00│499 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202104 ( 10)│8940.00 │8950.00 │-50.00 │11819 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202104 ( 10)│25150.00 │25200.00│250.00 │652 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202104 ( 10)│22300.00 │22550.00│550.00 │6246│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202104 ( 10)│10700.00 │11350.00│750.00 │59890 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202104 ( 10)│128000.00 │127500.0│500.00 │1223│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202104 ( 10)│309500.00 │304000.0│-5000.00│10001 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202104 ( 10)│80500.00 │77900.00│-2100.00│10934 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202104 ( 10)│6380.00 │6380.00 │60.00 │49233 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202104 ( 10)│34050.00 │33900.00│-200.00 │153 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202104 ( 10)│41000.00 │41100.00│300.00 │7516│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202104 ( 10)│937000.00 │934000.0│2000.00 │3589│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202104 ( 10)│36700.00 │36600.00│50.00 │3353│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202104 ( 10)│87000.00 │87100.00│400.00 │11345 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202104 ( 10)│34850.00 │35150.00│300.00 │20742 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202104 ( 10)│40300.00 │41750.00│1750.00 │25610 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202104 ( 10)│80700.00 │82300.00│2600.00 │909 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202104 ( 10)│83900.00 │84000.00│300.00 │24052 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202104 ( 10)│25700.00 │25550.00│-100.00 │2241│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202104 ( 10)│6460.00 │6450.00 │-20.00 │4232│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202104 ( 10)│7800.00 │7850.00 │0.00│2335│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202104 ( 10)│16750.00 │16800.00│100.00 │2469│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202104 ( 10)│27450.00 │29800.00│2600.00 │17102 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202104 ( 10)│214000.00 │218000.0│6500.00 │21045 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202104 ( 10)│11400.00 │11350.00│0.00│2896│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202104 ( 10)│123000.00 │124500.0│4500.00 │12532 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202104 ( 10)│254500.00 │258000.0│7000.00 │10292 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202104 ( 10)│5280.00 │5520.00 │240.00 │35477 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202104 ( 10)│223000.00 │231500.0│8500.00 │23235 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202104 ( 10)│7860.00 │7810.00 │-80.00 │565 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202104 ( 10)│185500.00 │186500.0│1500.00 │1474│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202104 ( 10)│228000.00 │226000.0│500.00 │2659│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202104 ( 10)│20950.00 │21350.00│700.00 │21152 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202104 ( 10)│121500.00 │124000.0│3500.00 │11911 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202104 ( 10)│29100.00 │29500.00│750.00 │818 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202104 ( 10)│3180.00 │3190.00 │0.00│24866 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202104 ( 10)│42850.00 │43600.00│2000.00 │123086 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202104 ( 10)│194500.00 │197000.0│3500.00 │3095│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202104 ( 10)│57300.00 │58800.00│1500.00 │10305 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202104 ( 10)│23250.00 │23400.00│100.00 │681 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202104 ( 10)│485500.00 │481000.0│-500.00 │30528 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202104 ( 10)│18000.00 │18000.00│100.00 │5131│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202104 ( 10)│18700.00 │18900.00│250.00 │4286│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202104 ( 10)│35450.00 │35300.00│250.00 │399 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202104 ( 10)│127600.00 │128600.0│1200.00 │3697│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202104 ( 10)│7180.00 │7240.00 │160.00 │2707│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202104 ( 10)│294500.00 │297000.0│3000.00 │19948 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202104 ( 10)│48250.00 │48300.00│-50.00 │1182│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202104 ( 10)│1543000.00│1556000.│57000.00│640 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202104 ( 10)│63300.00 │62400.00│-200.00 │594 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202104 ( 10)│194000.00 │193000.0│2000.00 │3881│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202104 ( 10)│59000.00 │58700.00│1000.00 │1901│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202104 ( 10)│66600.00 │66500.00│0.00│1452│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202104 ( 10)│315000.00 │316500.0│14500.00│237 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202104 ( 10)│17200.00 │17750.00│1000.00 │5711│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202104 ( 10)│6210.00 │6480.00 │370.00 │4058│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202104 ( 10)│39500.00 │43250.00│-600.00 │138 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202104 ( 10)│398000.00 │407000.0│10500.00│374 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202104 ( 10)│103500.00 │102500.0│-1000.00│169 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202104 ( 10)│201500.00 │204500.0│3000.00 │58 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202104 ( 10)│36600.00 │36800.00│300.00 │1566│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202104 ( 10)│81800.00 │81100.00│-500.00 │87 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202104 ( 10)│59900.00 │60400.00│900.00 │313 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202104 ( 10)│28200.00 │28200.00│100.00 │727 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202104 ( 10)│88500.00 │87400.00│-1400.00│2308│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202104 ( 10)│28000.00 │28600.00│1050.00 │4247│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202104 ( 10)│276500.00 │276500.0│1000.00 │283 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202104 ( 10)│37200.00 │38200.00│1150.00 │356 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202104 ( 10)│61700.00 │66400.00│6100.00 │15549 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202104 ( 10)│293000.00 │288500.0│-3000.00│4099│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202104 ( 10)│56600.00 │57500.00│900.00 │1316│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202104 ( 10)│38450.00 │38800.00│600.00 │116 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202104 ( 10)│4230.00 │4250.00 │30.00 │8399│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202104 ( 10)│320500.00 │314500.0│-2000.00│425 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202104 ( 10)│112000.00 │117500.0│8000.00 │645 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202104 ( 10)│72000.00 │73600.00│2800.00 │135 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202104 ( 10)│26000.00 │26350.00│350.00 │2048│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202104 ( 10)│63900.00 │64600.00│500.00 │195 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202104 ( 10)│197000.00 │197300.0│300.00 │392 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202104 ( 10)│136300.00 │136900.0│3100.00 │264 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202104 ( 10)│328000.00 │325500.0│-500.00 │71 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202104 ( 10)│141600.00 │143100.0│2300.00 │325 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202104 ( 10)│41200.00 │41500.00│650.00 │418 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202104 ( 10)│35000.00 │35750.00│1650.00 │7756│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202104 ( 10)│44100.00 │45150.00│1200.00 │6539│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202104 ( 10)│19950.00 │20550.00│300.00 │736 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202104 ( 10)│49000.00 │48900.00│350.00 │500 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202104 ( 10)│29500.00 │29750.00│250.00 │212 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202104 ( 10)│79700.00 │81100.00│-200.00 │313 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202104 ( 10)│10750.00 │10900.00│150.00 │2112│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202104 ( 10)│30900.00 │30650.00│-1100.00│4059│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202104 ( 10)│121000.00 │122000.0│2500.00 │2585│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202104 ( 10)│124300.00 │126800.0│3900.00 │21469 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202104 ( 10)│155500.00 │155500.0│5000.00 │11707 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202104 ( 10)│6260.00 │6260.00 │80.00 │627 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202104 ( 10)│41700.00 │41700.00│750.00 │291 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202104 ( 10)│9960.00 │10100.00│100.00 │8648│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202104 ( 10)│26950.00 │27450.00│500.00 │363 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202104 ( 10)│67100.00 │67600.00│1700.00 │12968 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202104 ( 10)│22800.00 │23050.00│300.00 │1853│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202104 ( 10)│34550.00 │34700.00│150.00 │1113│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202104 ( 10)│6720.00 │6700.00 │-20.00 │709 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202104 ( 10)│6150.00 │6380.00 │290.00 │65419 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│0.00 │114500.0│0.00│0 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202104 ( 10)│52900.00 │52300.00│300.00 │3751│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202104 ( 10)│10000.00 │10250.00│290.00 │1783│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202104 ( 10)│35000.00 │35800.00│1250.00 │1312│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202104 ( 10)│30650.00 │31000.00│900.00 │1145│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202104 ( 10)│37500.00 │37700.00│900.00 │847 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202104 ( 10)│18350.00 │18400.00│50.00 │275 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202104 ( 10)│117500.00 │119000.0│3000.00 │1640│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9800.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │43000.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │11100.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11800.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5Plustr F 20210│0.00 │19720.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>