[표] 코스피 지수선물·옵션 시세표(4일)-2

입력 2021-06-04 16:32  

[표] 코스피 지수선물·옵션 시세표(4일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202106 ( 10)│82700.00 │82200.00│-500.00 │1521536 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202106 ( 10)│327000.00 │321000.0│-6000.00│16971 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│347000.00 │346000.0│0.00│27383 │
│6 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202106 ( 10)│33600.00 │33300.00│-400.00 │47306 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202106 ( 10)│25700.00 │25850.00│50.00 │182050 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202106 ( 10)│242000.00 │242000.0│3000.00 │84126 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202106 ( 10)│46800.00 │46300.00│-600.00 │13497 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202106 ( 10)│42650.00 │42450.00│-200.00 │72313 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202106 ( 10)│88500.00 │89200.00│2100.00 │206687 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202106 ( 10)│280500.00 │288000.0│9000.00 │24633 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202106 ( 10)│620000.00 │618000.0│-3000.00│10043 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202106 ( 10)│179500.00 │178500.0│-2000.00│29946 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202106 ( 10)│154000.00 │153500.0│-1000.00│19032 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202106 ( 10)│34200.00 │34850.00│450.00 │12080 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202106 ( 10)│52800.00 │53100.00│500.00 │34084 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202106 ( 10)│101000.00 │99900.00│-1600.00│1764│
├─────────────┼─────┼────┼────┼────┤
│GS F 202106 ( 10)│47200.00 │47050.00│-850.00 │3222│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202106 ( 10)│83600.00 │83700.00│-200.00 │4458│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202106 ( 10)│144500.00 │144500.0│-1000.00│8739│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202106 ( 10)│47500.00 │46800.00│-500.00 │111674 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202106 ( 10)│269500.00 │273500.0│1500.00 │20797 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202106 ( 10)│114000.00 │110500.0│-3500.00│1986│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202106 ( 10)│23850.00 │23350.00│-550.00 │202975 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202106 ( 10)│58400.00 │57800.00│-700.00 │65301 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202106 ( 10)│809000.00 │807000.0│-4000.00│7305│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202106 ( 10)│10000.00 │9960.00 │-40.00 │36219 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202106 ( 10)│14450.00 │15450.00│1000.00 │116121 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202106 ( 10)│128000.00 │127500.0│-1500.00│176780 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202106 ( 10)│44500.00 │44850.00│200.00 │21174 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202106 ( 10)│159000.00 │161000.0│2000.00 │1705│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202106 ( 10)│50700.00 │51300.00│-200.00 │4195│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202106 ( 10)│361500.00 │357500.0│-4500.00│12335 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202106 ( 10)│33250.00 │33100.00│-400.00 │76864 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202106 ( 10)│15750.00 │15200.00│-600.00 │79105 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202106 ( 10)│102500.00 │104500.0│1500.00 │7998│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202106 ( 10)│439000.00 │442500.0│1000.00 │559 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202106 ( 10)│10850.00 │10900.00│50.00 │16033 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202106 ( 10)│28850.00 │28800.00│-100.00 │3636│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202106 ( 10)│19800.00 │20550.00│100.00 │2797│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202106 ( 10)│22500.00 │25000.00│2500.00 │1031489 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202106 ( 10)│121500.00 │120500.0│-2000.00│1022│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202106 ( 10)│282000.00 │280500.0│-1500.00│6171│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202106 ( 10)│84700.00 │84200.00│-500.00 │6990│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202106 ( 10)│6370.00 │7050.00 │660.00 │712105 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202106 ( 10)│33650.00 │33450.00│-400.00 │1431│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202106 ( 10)│46700.00 │46800.00│-100.00 │8620│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202106 ( 10)│836000.00 │843000.0│-12000.0│3108│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202106 ( 10)│39750.00 │39200.00│-700.00 │11971 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202106 ( 10)│108500.00 │110000.0│1500.00 │5859│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202106 ( 10)│34150.00 │33700.00│-450.00 │5122│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202106 ( 10)│55700.00 │56000.00│-100.00 │29916 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202106 ( 10)│86300.00 │88800.00│3100.00 │16375 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202106 ( 10)│98900.00 │96800.00│-3100.00│76869 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202106 ( 10)│28900.00 │28650.00│-500.00 │6812│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202106 ( 10)│7900.00 │8010.00 │90.00 │28306 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202106 ( 10)│9490.00 │9580.00 │180.00 │16032 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202106 ( 10)│18750.00 │18650.00│-200.00 │4727│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202106 ( 10)│30900.00 │30700.00│-300.00 │2075│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202106 ( 10)│209000.00 │212000.0│2000.00 │8842│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202106 ( 10)│13150.00 │13050.00│-100.00 │2474│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202106 ( 10)│128500.00 │129500.0│0.00│10083 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202106 ( 10)│271500.00 │270000.0│-2000.00│4260│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202106 ( 10)│5970.00 │6060.00 │70.00 │18024 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202106 ( 10)│234500.00 │233500.0│-2500.00│2957│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202106 ( 10)│8420.00 │8640.00 │170.00 │4960│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202106 ( 10)│185000.00 │186000.0│500.00 │3431│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202106 ( 10)│281000.00 │279500.0│-2000.00│3547│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202106 ( 10)│25100.00 │24700.00│-1000.00│2710│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202106 ( 10)│142000.00 │140500.0│-1500.00│12331 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202106 ( 10)│31550.00 │31550.00│-400.00 │2620│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202106 ( 10)│3830.00 │3860.00 │70.00 │12334 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202106 ( 10)│44700.00 │44250.00│-350.00 │31206 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202106 ( 10)│194000.00 │194000.0│0.00│3862│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202106 ( 10)│87000.00 │87100.00│-400.00 │7149│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202106 ( 10)│24000.00 │23800.00│-250.00 │5512│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202106 ( 10)│125500.00 │124500.0│-2000.00│113476 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202106 ( 10)│19850.00 │18800.00│-1100.00│11476 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202106 ( 10)│19750.00 │19700.00│-250.00 │2685│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202106 ( 10)│32250.00 │32150.00│-550.00 │2376│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202106 ( 19)│64300.00 │62700.00│-1700.00│3742│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202106 ( 10)│8240.00 │8400.00 │170.00 │18576 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202106 ( 10)│269000.00 │268000.0│1000.00 │18414 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202106 ( 10)│50400.00 │50000.00│-600.00 │3239│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202106 ( 10)│1512000.00│1531000.│7000.00 │545 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202106 ( 10)│77700.00 │77600.00│-400.00 │1358│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202106 ( 10)│211500.00 │215000.0│2500.00 │2015│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202106 ( 10)│69100.00 │68800.00│-1800.00│1724│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202106 ( 10)│79700.00 │80500.00│400.00 │3322│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202106 ( 10)│347000.00 │334000.0│-13500.0│1297│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202106 ( 10)│17200.00 │17250.00│50.00 │5926│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202106 ( 10)│6970.00 │7070.00 │20.00 │1515│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202106 ( 10)│50700.00 │51000.00│-1100.00│863 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202106 ( 10)│457500.00 │475000.0│-1000.00│387 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202106 ( 10)│110500.00 │110500.0│-1500.00│187 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202106 ( 10)│317500.00 │314500.0│-6500.00│558 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202106 ( 10)│38650.00 │37900.00│-750.00 │3994│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202106 ( 10)│81100.00 │81200.00│0.00│192 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202106 ( 10)│64100.00 │63800.00│-300.00 │591 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202106 ( 10)│43350.00 │46550.00│2700.00 │13122 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202106 ( 10)│92400.00 │90200.00│-2200.00│3770│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202106 ( 10)│30500.00 │30950.00│200.00 │19600 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202106 ( 10)│301000.00 │301000.0│-1500.00│74 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202106 ( 10)│43400.00 │42700.00│-900.00 │4605│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202106 ( 10)│66600.00 │70100.00│3900.00 │26557 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202106 ( 10)│318000.00 │306500.0│-12000.0│2888│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202106 ( 10)│55800.00 │61000.00│-800.00 │2654│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202106 ( 10)│44700.00 │46000.00│100.00 │574 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202106 ( 10)│4210.00 │4540.00 │-20.00 │13234 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202106 ( 10)│261000.00 │261000.0│0.00│691 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202106 ( 10)│131000.00 │132000.0│0.00│297 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202106 ( 10)│95300.00 │99400.00│-600.00 │2735│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202106 ( 10)│27250.00 │27450.00│100.00 │834 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202106 ( 10)│89400.00 │87000.00│-3300.00│5891│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202106 ( 10)│174500.00 │173200.0│-1900.00│262 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202106 ( 10)│129000.00 │128900.0│-1200.00│132 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202106 ( 10)│319700.00 │317800.0│-6200.00│59 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202106 ( 10)│166900.00 │165300.0│-3200.00│1731│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202106 ( 10)│42900.00 │42350.00│-850.00 │339 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202106 ( 10)│51200.00 │52100.00│-500.00 │4997│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202106 ( 10)│55800.00 │57300.00│1100.00 │13063 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202106 ( 10)│24700.00 │24800.00│-100.00 │4038│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202106 ( 10)│51100.00 │50600.00│-1000.00│2289│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202106 ( 10)│28950.00 │29100.00│-100.00 │391 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202106 ( 10)│69400.00 │69800.00│200.00 │167 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202106 ( 10)│10650.00 │10700.00│100.00 │778 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202106 ( 10)│47050.00 │44000.00│-3100.00│29936 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202106 ( 10)│138000.00 │136500.0│-2000.00│5931│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202106 ( 10)│118900.00 │119400.0│1500.00 │20819 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202106 ( 10)│144000.00 │144500.0│-1000.00│1129│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202106 ( 10)│6200.00 │6190.00 │-20.00 │1598│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202106 ( 10)│46000.00 │46400.00│200.00 │255 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202106 ( 10)│11300.00 │11550.00│200.00 │18655 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202106 ( 10)│29550.00 │29700.00│150.00 │2023│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202106 ( 10)│66200.00 │66400.00│-500.00 │2148│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202106 ( 10)│20550.00 │21050.00│150.00 │1709│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202106 ( 10)│39350.00 │38450.00│-1150.00│8290│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202106 ( 10)│7770.00 │7800.00 │40.00 │4611│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202106 ( 10)│6660.00 │6670.00 │-10.00 │9834│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202106 ( 10)│133500.00 │134000.0│500.00 │2027│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202106 ( 10)│55800.00 │57600.00│1000.00 │10610 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202106 ( 10)│10200.00 │10300.00│0.00│579 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202106 ( 10)│38200.00 │38000.00│-200.00 │3742│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202106 ( 10)│28950.00 │29000.00│-100.00 │1159│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202106 ( 10)│37600.00 │37850.00│-150.00 │299 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202106 ( 10)│18800.00 │19250.00│650.00 │9621│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202106 ( 10)│138500.00 │139500.0│0.00│827 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │9985.00 │10040.00│-35.00 │14 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │42810.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │12805.00 │12805.00│10.00 │13 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │12140.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19980.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)


<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>

관련뉴스

    top
    • 마이핀
    • 와우캐시
    • 고객센터
    • 페이스 북
    • 유튜브
    • 카카오페이지

    마이핀

    와우캐시

    와우넷에서 실제 현금과
    동일하게 사용되는 사이버머니
    캐시충전
    서비스 상품
    월정액 서비스
    GOLD 한국경제 TV 실시간 방송
    GOLD PLUS 골드서비스 + VOD 주식강좌
    파트너 방송 파트너방송 + 녹화방송 + 회원전용게시판
    +SMS증권정보 + 골드플러스 서비스

    고객센터

    강연회·행사 더보기

    7일간 등록된 일정이 없습니다.

    이벤트

    7일간 등록된 일정이 없습니다.

    공지사항 더보기

    open ​​
    핀(구독)!