[표] 코스피 지수선물·옵션 시세표(4일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202105 ( 10)│81800.00 │82600.00│800.00 │1238342 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202105 ( 10)│322500.00 │305500.0│1000.00 │37454 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│373500.00 │377000.0│9000.00 │41399 │
│5 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202105 ( 10)│28450.00 │29000.00│700.00 │39237 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202105 ( 10)│23400.00 │23450.00│-50.00 │54748 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202105 ( 10)│218500.00 │223000.0│5500.00 │53606 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202105 ( 10)│41400.00 │41650.00│250.00 │12065 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202105 ( 10)│39050.00 │39250.00│200.00 │64935 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202105 ( 10)│80300.00 │80700.00│900.00 │126405 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202105 ( 10)│274000.00 │276500.0│3000.00 │21802 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202105 ( 10)│630000.00 │651000.0│13000.00│16255 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202105 ( 10)│176000.00 │179500.0│2500.00 │26547 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202105 ( 10)│155500.00 │154500.0│-1000.00│49991 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202105 ( 10)│32300.00 │31300.00│-1150.00│9005│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202105 ( 10)│55300.00 │55500.00│200.00 │74592 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202105 ( 10)│43650.00 │43100.00│-400.00 │5322│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202105 ( 10)│83600.00 │83000.00│-300.00 │7374│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202105 ( 10)│152000.00 │150000.0│-2000.00│23669 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202105 ( 10)│44050.00 │43800.00│-250.00 │79712 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202105 ( 10)│254500.00 │274500.0│18000.00│96735 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202105 ( 10)│97500.00 │99400.00│2200.00 │5787│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202105 ( 10)│24150.00 │24150.00│0.00│357022 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202105 ( 10)│53500.00 │53500.00│-100.00 │58012 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202105 ( 10)│904000.00 │925000.0│21000.00│24485 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202105 ( 10)│9740.00 │9700.00 │-40.00 │52464 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202105 ( 10)│10000.00 │10000.00│-250.00 │55713 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202105 ( 10)│130500.00 │132500.0│1000.00 │177860 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202105 ( 10)│43450.00 │43400.00│-100.00 │35831 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202105 ( 10)│168500.00 │164000.0│-4500.00│7688│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202105 ( 10)│48500.00 │47850.00│-150.00 │8226│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202105 ( 10)│367000.00 │364500.0│1500.00 │27154 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202105 ( 10)│26450.00 │26300.00│-150.00 │42250 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202105 ( 10)│13600.00 │14000.00│550.00 │110812 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202105 ( 10)│90800.00 │91800.00│1900.00 │43630 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202105 ( 10)│449000.00 │445500.0│2500.00 │1906│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202105 ( 10)│9500.00 │9520.00 │20.00 │7499│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202105 ( 10)│25650.00 │26700.00│1300.00 │3343│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202105 ( 10)│20700.00 │21850.00│900.00 │8313│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202105 ( 10)│12450.00 │12600.00│-100.00 │106068 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202105 ( 10)│125000.00 │120000.0│-3000.00│926 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202105 ( 10)│286000.00 │291000.0│4500.00 │15928 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202105 ( 10)│86400.00 │84000.00│-1100.00│43615 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202105 ( 10)│7360.00 │6910.00 │-500.00 │131778 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202105 ( 10)│33650.00 │33000.00│-500.00 │901 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202105 ( 10)│37450.00 │37050.00│-300.00 │1895│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202105 ( 10)│816000.00 │818000.0│0.00│4045│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202105 ( 10)│34600.00 │34500.00│50.00 │2880│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202105 ( 10)│106500.00 │107000.0│0.00│21515 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202105 ( 10)│31450.00 │31900.00│150.00 │18091 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202105 ( 10)│50000.00 │50600.00│300.00 │43229 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202105 ( 10)│69600.00 │69400.00│-100.00 │5930│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202105 ( 10)│90200.00 │90300.00│1100.00 │97614 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202105 ( 10)│25350.00 │25000.00│-200.00 │6724│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202105 ( 10)│7600.00 │7470.00 │-100.00 │22878 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202105 ( 10)│8760.00 │8540.00 │-220.00 │16758 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202105 ( 10)│16150.00 │15700.00│-600.00 │2484│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202105 ( 10)│31350.00 │33300.00│2300.00 │16273 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202105 ( 10)│193500.00 │196500.0│2000.00 │6902│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202105 ( 10)│12400.00 │12600.00│200.00 │8740│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202105 ( 10)│120500.00 │120500.0│-1000.00│8005│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202105 ( 10)│279000.00 │279500.0│5500.00 │14900 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202105 ( 10)│5210.00 │5210.00 │10.00 │1759│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202105 ( 10)│264000.00 │270000.0│8000.00 │69998 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202105 ( 10)│8450.00 │8450.00 │90.00 │2985│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202105 ( 10)│181500.00 │181000.0│-500.00 │948 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202105 ( 10)│267000.00 │268500.0│0.00│7118│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202105 ( 10)│23450.00 │22700.00│-750.00 │8514│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202105 ( 10)│132500.00 │133000.0│1000.00 │7434│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202105 ( 10)│29650.00 │30450.00│750.00 │2060│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202105 ( 10)│3400.00 │3330.00 │-70.00 │12935 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202105 ( 10)│44800.00 │45200.00│-250.00 │62140 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202105 ( 10)│193000.00 │193500.0│1500.00 │2344│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202105 ( 10)│84600.00 │83200.00│-2300.00│35603 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202105 ( 10)│23850.00 │23200.00│-700.00 │5825│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202105 ( 10)│113500.00 │116000.0│2000.00 │138537 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202105 ( 10)│17900.00 │17300.00│-600.00 │14761 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202105 ( 10)│19000.00 │18800.00│-200.00 │1687│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202105 ( 10)│33750.00 │33300.00│-400.00 │5741│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202105 ( 19)│83300.00 │82400.00│-2800.00│10309 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202105 ( 10)│7000.00 │6930.00 │-30.00 │3357│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202105 ( 10)│246000.00 │260000.0│10500.00│69894 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202105 ( 10)│41150.00 │41200.00│50.00 │1236│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202105 ( 10)│1567000.00│1559000.│5000.00 │189 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202105 ( 10)│72500.00 │71200.00│-1300.00│3446│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202105 ( 10)│204000.00 │200000.0│-2000.00│3633│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202105 ( 10)│65100.00 │66100.00│1100.00 │1303│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202105 ( 10)│67900.00 │67400.00│0.00│2106│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202105 ( 10)│323500.00 │332500.0│9000.00 │203 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202105 ( 10)│16300.00 │16400.00│-50.00 │13366 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202105 ( 10)│6920.00 │6860.00 │-80.00 │758 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202105 ( 10)│49150.00 │47800.00│-1350.00│2266│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202105 ( 10)│408000.00 │406000.0│-1500.00│462 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202105 ( 10)│109000.00 │110000.0│-1000.00│161 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202105 ( 10)│298500.00 │303500.0│4500.00 │2471│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202105 ( 10)│34250.00 │34600.00│-100.00 │1350│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202105 ( 10)│81300.00 │79800.00│-1200.00│458 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202105 ( 10)│61700.00 │62500.00│1100.00 │463 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202105 ( 10)│33450.00 │33350.00│150.00 │3132│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202105 ( 10)│93200.00 │90000.00│-2500.00│11329 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202105 ( 10)│24850.00 │25350.00│500.00 │7070│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202105 ( 10)│282000.00 │280000.0│-2500.00│419 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202105 ( 10)│38800.00 │39800.00│1150.00 │185 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202105 ( 10)│62700.00 │63300.00│800.00 │10434 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202105 ( 10)│314000.00 │316000.0│3000.00 │4960│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202105 ( 10)│53700.00 │53900.00│0.00│2284│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202105 ( 10)│41250.00 │40100.00│-1000.00│1170│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202105 ( 10)│4650.00 │4690.00 │0.00│4091│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202105 ( 10)│296500.00 │298500.0│2000.00 │851 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202105 ( 10)│116500.00 │116000.0│-500.00 │390 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202105 ( 10)│91100.00 │90000.00│-700.00 │2117│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202105 ( 10)│25750.00 │25750.00│-150.00 │443 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202105 ( 10)│64700.00 │64300.00│-700.00 │389 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202105 ( 10)│167000.00 │169800.0│2700.00 │390 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202105 ( 10)│141700.00 │142700.0│800.00 │1488│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202105 ( 10)│338000.00 │344000.0│9200.00 │123 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202105 ( 10)│145900.00 │150200.0│4200.00 │1852│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202105 ( 10)│41500.00 │40750.00│-650.00 │1461│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202105 ( 10)│45300.00 │46050.00│350.00 │4698│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202105 ( 10)│46350.00 │46300.00│400.00 │3734│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202105 ( 10)│22600.00 │23250.00│750.00 │3319│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202105 ( 10)│49650.00 │50000.00│600.00 │3241│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202105 ( 10)│29350.00 │28100.00│-650.00 │1876│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202105 ( 10)│63800.00 │66100.00│1700.00 │482 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202105 ( 10)│10450.00 │10300.00│-200.00 │2564│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202105 ( 10)│30050.00 │29750.00│-150.00 │2696│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202105 ( 10)│125000.00 │126500.0│1000.00 │14696 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202105 ( 10)│103500.00 │110100.0│4700.00 │44331 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202105 ( 10)│141500.00 │150000.0│7000.00 │15422 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202105 ( 10)│6220.00 │6160.00 │-70.00 │4216│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202105 ( 10)│47600.00 │48700.00│1200.00 │853 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202105 ( 10)│10550.00 │10500.00│0.00│4415│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202105 ( 10)│27900.00 │27350.00│-750.00 │1165│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202105 ( 10)│67000.00 │69000.00│3000.00 │9491│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202105 ( 10)│22200.00 │22450.00│50.00 │701 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202105 ( 10)│31050.00 │31800.00│300.00 │4490│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202105 ( 10)│7360.00 │7510.00 │90.00 │7311│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202105 ( 10)│7100.00 │7200.00 │140.00 │33744 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202105 ( 10)│132500.00 │136000.0│4000.00 │10401 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202105 ( 10)│56200.00 │55400.00│100.00 │3021│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202105 ( 10)│10300.00 │10250.00│0.00│1604│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202105 ( 10)│38000.00 │37150.00│-1250.00│3595│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202105 ( 10)│30450.00 │30600.00│100.00 │2589│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202105 ( 10)│38750.00 │39250.00│800.00 │1291│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202105 ( 10)│17350.00 │16350.00│-1000.00│5792│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202105 ( 10)│133500.00 │133500.0│500.00 │1231│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9900.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │40810.00 │41100.00│-700.00 │4 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │12125.00 │12100.00│25.00 │6 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11530.00│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>