[표] 코스피 지수선물·옵션 시세표(4일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202101 ( 10)│81000.00 │83100.00│2200.00 │3375006 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202101 ( 10)│238500.00 │238500.0│-500.00 │9546│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│274500.00 │273500.0│500.00 │16974 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202101 ( 10)│24000.00 │23850.00│-150.00 │21936 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202101 ( 10)│27400.00 │27000.00│-400.00 │214738 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202101 ( 10)│193500.00 │209000.0│16000.00│268924 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202101 ( 10)│40900.00 │40950.00│550.00 │34154 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202101 ( 10)│32000.00 │31600.00│-600.00 │57359 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202101 ( 10)│62500.00 │64400.00│1900.00 │288824 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202101 ( 10)│260500.00 │288000.0│32000.00│128648 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202101 ( 10)│656000.00 │671000.0│42000.00│42710 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202101 ( 10)│179000.00 │180500.0│1500.00 │37453 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202101 ( 10)│138000.00 │142000.0│6000.00 │55169 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202101 ( 10)│31400.00 │30900.00│50.00 │4704│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202101 ( 10)│40300.00 │41300.00│1550.00 │45126 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202101 ( 10)│88500.00 │97100.00│9000.00 │41534 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202101 ( 10)│37700.00 │38000.00│200.00 │4114│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202101 ( 10)│83400.00 │82400.00│-500.00 │5092│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202101 ( 10)│109500.00 │111000.0│2000.00 │2715│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202101 ( 10)│34350.00 │33500.00│-1000.00│51889 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202101 ( 10)│200000.00 │230500.0│39000.00│209639 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202101 ( 10)│92400.00 │92100.00│-600.00 │2498│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202101 ( 10)│18700.00 │18800.00│300.00 │126617 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202101 ( 10)│43450.00 │42600.00│-850.00 │81033 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202101 ( 10)│842000.00 │890000.0│62000.00│49780 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202101 ( 10)│9390.00 │9530.00 │130.00 │30547 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202101 ( 10)│7800.00 │7840.00 │0.00│30952 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202101 ( 10)│123500.00 │127000.0│7500.00 │505641 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202101 ( 10)│37750.00 │38000.00│250.00 │23813 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202101 ( 10)│152500.00 │152500.0│1000.00 │3724│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202101 ( 10)│37900.00 │37150.00│-1800.00│4609│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202101 ( 10)│291000.00 │294000.0│500.00 │29471 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202101 ( 10)│27000.00 │27650.00│350.00 │74043 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202101 ( 10)│11800.00 │11850.00│50.00 │36751 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202101 ( 10)│69900.00 │70300.00│1000.00 │17273 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202101 ( 10)│403000.00 │403500.0│-500.00 │453 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202101 ( 10)│9000.00 │8640.00 │-200.00 │3456│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202101 ( 10)│26050.00 │25800.00│-350.00 │1062│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202101 ( 10)│14500.00 │14500.00│0.00│1066│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202101 ( 10)│13650.00 │13950.00│350.00 │59853 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202101 ( 10)│104000.00 │101500.0│-1500.00│1526│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202101 ( 10)│278000.00 │280500.0│3500.00 │11958 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202101 ( 10)│79200.00 │78000.00│-1400.00│15403 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202101 ( 10)│7090.00 │7360.00 │280.00 │225379 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202101 ( 10)│31800.00 │31050.00│-950.00 │827 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202101 ( 10)│28900.00 │29900.00│1350.00 │7471│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202101 ( 10)│943000.00 │977000.0│45000.00│5914│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202101 ( 10)│31450.00 │32000.00│-100.00 │384 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202101 ( 10)│79700.00 │82600.00│3300.00 │30096 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202101 ( 10)│26000.00 │27000.00│1250.00 │9982│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202101 ( 10)│37700.00 │38450.00│900.00 │47616 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202101 ( 10)│55200.00 │70000.00│16100.00│48698 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202101 ( 10)│82300.00 │82900.00│700.00 │16379 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202101 ( 10)│23450.00 │23450.00│0.00│6859│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202101 ( 10)│5600.00 │5540.00 │-120.00 │8569│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202101 ( 10)│6710.00 │6660.00 │-140.00 │5321│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202101 ( 10)│16500.00 │16250.00│-350.00 │1586│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202101 ( 10)│25100.00 │26850.00│2150.00 │7005│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202101 ( 10)│185000.00 │193000.0│9500.00 │20060 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202101 ( 10)│11300.00 │11250.00│-50.00 │4660│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202101 ( 10)│94600.00 │98900.00│4800.00 │22409 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202101 ( 10)│241000.00 │251000.0│10500.00│13689 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202101 ( 10)│4850.00 │5030.00 │180.00 │3628│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202101 ( 10)│145500.00 │151500.0│6000.00 │6986│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202101 ( 10)│6120.00 │6080.00 │-130.00 │2292│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202101 ( 10)│180000.00 │187000.0│8000.00 │10807 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202101 ( 10)│210000.00 │203000.0│-4000.00│5547│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202101 ( 10)│20300.00 │20350.00│150.00 │2918│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202101 ( 10)│137500.00 │144500.0│7000.00 │27913 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202101 ( 10)│28600.00 │29500.00│1100.00 │11815 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202101 ( 10)│2430.00 │2340.00 │-110.00 │11474 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202101 ( 10)│48350.00 │49350.00│1300.00 │244018 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202101 ( 10)│184500.00 │191500.0│7000.00 │10098 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202101 ( 10)│48950.00 │48400.00│0.00│4578│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202101 ( 10)│22650.00 │22400.00│-300.00 │634 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202101 ( 10)│391500.00 │397000.0│6500.00 │44955 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202101 ( 10)│15250.00 │15250.00│-50.00 │3887│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202101 ( 10)│21150.00 │21150.00│450.00 │11536 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202101 ( 10)│35000.00 │36050.00│1200.00 │1751│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202101 ( 10)│192600.00 │179700.0│-13000.0│12318 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202101 ( 10)│7870.00 │8590.00 │820.00 │68369 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202101 ( 10)│351000.00 │346500.0│-11000.0│66624 │
│* │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202101 ( 10)│44200.00 │44750.00│-50.00 │5915│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202101 ( 10)│1604000.00│1610000.│-13000.0│664 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202101 ( 10)│54700.00 │54200.00│-700.00 │1350│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202101 ( 10)│187500.00 │184000.0│-3500.00│565 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202101 ( 10)│75800.00 │74700.00│-2100.00│5373│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202101 ( 10)│72500.00 │73500.00│700.00 │2022│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202101 ( 10)│357500.00 │356500.0│-10500.0│1599│
│* │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202101 ( 10)│16600.00 │16500.00│450.00 │15779 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202101 ( 10)│4860.00 │5060.00 │160.00 │899 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202101 ( 10)│43250.00 │43300.00│-350.00 │43 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202101 ( 10)│382000.00 │384000.0│2500.00 │356 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202101 ( 10)│104000.00 │105500.0│1000.00 │290 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202101 ( 10)│194500.00 │198000.0│500.00 │552 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202101 ( 10)│34250.00 │34300.00│100.00 │893 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202101 ( 10)│83700.00 │85300.00│300.00 │12 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202101 ( 10)│75700.00 │79500.00│4400.00 │1673│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202101 ( 10)│29450.00 │29200.00│-150.00 │821 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202101 ( 10)│71400.00 │71600.00│700.00 │685 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202101 ( 10)│25200.00 │26150.00│1050.00 │1787│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202101 ( 10)│299000.00 │298000.0│-2500.00│286 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202101 ( 10)│30200.00 │30550.00│-50.00 │425 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202101 ( 10)│59000.00 │62700.00│3800.00 │24923 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202101 ( 10)│241500.00 │237000.0│-3000.00│1013│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202101 ( 10)│50600.00 │50900.00│-300.00 │2203│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202101 ( 10)│31600.00 │31200.00│-400.00 │383 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202101 ( 10)│3710.00 │3640.00 │-40.00 │6959│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202101 ( 10)│230000.00 │237000.0│6000.00 │2731│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202101 ( 10)│99800.00 │98200.00│-1600.00│194 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202101 ( 10)│78100.00 │78500.00│400.00 │393 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202101 ( 10)│22200.00 │22450.00│450.00 │596 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202101 ( 10)│54800.00 │57300.00│2500.00 │913 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202101 ( 10)│170300.00 │170000.0│4100.00 │382 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202101 ( 10)│157700.00 │156900.0│-4200.00│3691│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202101 ( 10)│357900.00 │353000.0│-4900.00│749 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202101 ( 10)│139500.00 │142000.0│2500.00 │677 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202101 ( 10)│39000.00 │39600.00│1050.00 │4354│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202101 ( 10)│29600.00 │29250.00│-850.00 │796 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202101 ( 10)│39750.00 │40800.00│1100.00 │3909│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202101 ( 10)│17250.00 │16650.00│-850.00 │1064│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202101 ( 10)│44050.00 │44200.00│150.00 │6111│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202101 ( 10)│37000.00 │36500.00│1400.00 │3178│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202101 ( 10)│80100.00 │84500.00│8400.00 │4467│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202101 ( 10)│11350.00 │11250.00│50.00 │1498│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202101 ( 10)│30000.00 │29500.00│-300.00 │446 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202101 ( 10)│132000.00 │131500.0│-500.00 │4804│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202101 ( 10)│157000.00 │150900.0│-11500.0│93405 │
│* │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202101 ( 10)│104500.00 │118500.0│15500.00│13762 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202101 ( 10)│8040.00 │7960.00 │-80.00 │9060│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202101 ( 10)│37550.00 │36950.00│-400.00 │341 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202101 ( 10)│9580.00 │9530.00 │-200.00 │13010 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202101 ( 10)│26250.00 │26350.00│200.00 │18208 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202101 ( 10)│52000.00 │52800.00│1900.00 │13748 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202101 ( 10)│39050.00 │37200.00│-300.00 │4726│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202101 ( 10)│38250.00 │37500.00│-750.00 │3524│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202101 ( 10)│6720.00 │6570.00 │-320.00 │7111│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202101 ( 10)│5120.00 │5370.00 │330.00 │14691 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202101 ( 10)│95600.00 │101500.0│7400.00 │3924│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202101 ( 10)│52000.00 │50700.00│-400.00 │17285 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202101 ( 10)│12050.00 │12450.00│550.00 │14200 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202101 ( 10)│45000.00 │45050.00│300.00 │1994│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202101 ( 10)│36700.00 │37050.00│100.00 │7345│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202101 ( 10)│43000.00 │43000.00│150.00 │7252│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202101 ( 10)│22050.00 │22500.00│600.00 │1142│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10140.00 │10140.00│235.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │52655.00 │52755.00│-1030.00│22 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │0.00 │10700.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11395.00 │11595.00│370.00 │322 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│18015.00 │18015.00│525.00 │1 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
