엑셈
(205100) |
코스닥
벤처기업부
액면가 100원
|
 |
|
|
|
 04.12 15:59 |
|
|
|
|
|
| 5,060 (5,020) |
|
[시가/고가/저가] 5,150 / 5,150 / 5,040 |
| 전일비/등락률 |
▲ 40 (0.80%) |
매도호가/호가잔량 |
5,070 / 6,201 |
| 거래량/전일동시간대비 |
907,048 /▲ 280,465 |
매수호가/호가잔량 |
5,060 / 6,079 |
| 상한가/하한가 |
6,520 / 3,520 |
총매도/총매수잔량 |
118,614 / 48,862 |
|
|
|
 |
|
[표] 코스피 지수선물·옵션 시세표(7일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202012 ( 10)│72900.00 │72900.00│900.00 │2418044 │
│* │ │ │ │ │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│240000.00 │239500.0│-1000.00│5717 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│271500.00 │269000.0│4500.00 │13729 │
│2 ( 10) │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│24300.00 │23950.00│-350.00 │28805 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│22200.00 │21800.00│-400.00 │105119 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│195000.00 │194000.0│-2500.00│134621 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│42300.00 │41650.00│-500.00 │6063 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│35200.00 │33650.00│-1000.00│77155 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│64500.00 │64600.00│-1000.00│194061 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│246000.00 │242000.0│-3500.00│13285 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│삼성SDI F 202012 ( 10)│551000.00 │546000.0│-5000.00│13658 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│163500.00 │160000.0│-2500.00│31748 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│91800.00 │89100.00│-1700.00│65286 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│28350.00 │28600.00│-400.00 │1610 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│38150.00 │37950.00│200.00 │39332 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│74300.00 │74700.00│400.00 │5066 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│36600.00 │36500.00│0.00 │3755 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│85000.00 │83600.00│-1000.00│5539 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│106000.00 │102500.0│-2500.00│5405 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│36550.00 │35450.00│-1100.00│101698 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│179500.00 │179500.0│500.00 │29565 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│79500.00 │79000.00│-700.00 │587 │
├─────────────┼─────┼────┼────┼────┤
│LGD F 202012 ( 10)│16400.00 │15850.00│-250.00 │65404 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│47350.00 │47050.00│-250.00 │75436 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│835000.00 │808000.0│-34000.0│22984 │
│ │ │0 │0 │ │
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│10600.00 │10100.00│-300.00 │27601 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│8120.00 │7940.00 │-180.00 │14764 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│119500.00 │118000.0│1000.00 │321555 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│34300.00 │34250.00│100.00 │25456 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│153500.00 │150500.0│-5000.00│8055 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│36600.00 │36350.00│300.00 │913 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│299500.00 │287000.0│-7500.00│37835 │
│* │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│26200.00 │25750.00│-450.00 │52841 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│11600.00 │11450.00│-400.00 │114346 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│70600.00 │70100.00│100.00 │4307 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│400000.00 │397500.0│-1500.00│119 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9570.00 │9450.00 │-180.00 │4440 │
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│85400.00 │83500.00│-1900.00│36913 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│25200.00 │25300.00│0.00 │673 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│13950.00 │13600.00│-450.00 │1076 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│14700.00 │14400.00│-550.00 │58360 │
│* │ │ │ │ │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│101000.00 │99100.00│-2400.00│2601 │
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│281500.00 │274500.0│-6500.00│15142 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│72800.00 │72100.00│-900.00 │4901 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│7130.00 │7010.00 │-130.00 │97084 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│34000.00 │33500.00│-1000.00│265 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│26600.00 │26300.00│-550.00 │232 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│881000.00 │861000.0│-5000.00│3315 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│31250.00 │31500.00│-200.00 │567 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│82000.00 │79500.00│-1300.00│31786 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│23750.00 │23750.00│-450.00 │1938 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│36750.00 │37550.00│750.00 │67072 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│50800.00 │50300.00│-400.00 │2935 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│81100.00 │81500.00│-300.00 │16125 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│23200.00 │23550.00│-100.00 │920 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│5890.00 │5820.00 │-100.00 │7618 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7410.00 │7360.00 │-90.00 │3472 │
├─────────────┼─────┼────┼────┼────┤
│GKL F 202012 ( 10)│16650.00 │16300.00│-500.00 │3172 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│20000.00 │19550.00│-250.00 │1140 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│171000.00 │164500.0│-5000.00│8897 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│11900.00 │11650.00│-200.00 │7699 │
├─────────────┼─────┼────┼────┼────┤
│OCI F 202012 ( 10)│70900.00 │69700.00│-700.00 │2843 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│243000.00 │239000.0│-1000.00│10502 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4770.00 │4760.00 │-60.00 │311 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│137000.00 │136500.0│-1000.00│4717 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│6100.00 │6060.00 │-40.00 │746 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDS F 202012 ( 10)│175000.00 │173500.0│-1000.00│1231 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│193000.00 │194500.0│1000.00 │3147 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│20950.00 │20750.00│-250.00 │366 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│124500.00 │123500.0│-500.00 │15467 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│26200.00 │25900.00│-350.00 │3346 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│2240.00 │2170.00 │-90.00 │112222 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│45450.00 │46850.00│1700.00 │193777 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│187000.00 │193500.0│6500.00 │6881 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│49200.00 │48400.00│-200.00 │6029 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│23250.00 │22950.00│-250.00 │992 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│392500.00 │382500.0│-8000.00│62062 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│15450.00 │15700.00│200.00 │5911 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│19300.00 │19000.00│-100.00 │994 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│34400.00 │34300.00│-600.00 │2245 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│205100.00 │209700.0│7100.00 │11212 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│7190.00 │7140.00 │-70.00 │2484 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│395000.00 │405000.0│25000.00│134477 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│46500.00 │45700.00│-1350.00│5409 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1528000.00│1549000.│21000.00│682 │
│ │ │00 │ │ │
├─────────────┼─────┼────┼────┼────┤
│아모레G F 202012 ( 10)│53900.00 │53500.00│-1000.00│375 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│191500.00 │188000.0│-4500.00│1448 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│76000.00 │87400.00│10900.00│8814 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│71100.00 │70700.00│-400.00 │2184 │
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│368000.00 │379000.0│11000.00│3001 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│15700.00 │15450.00│-250.00 │10657 │
├─────────────┼─────┼────┼────┼────┤
│BGF F 202012 ( 10)│4310.00 │4210.00 │-210.00 │235 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│44500.00 │44350.00│-150.00 │66 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│356500.00 │363000.0│4500.00 │743 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│97100.00 │98400.00│1600.00 │495 │
├─────────────┼─────┼────┼────┼────┤
│KCC F 202012 ( 10)│170000.00 │168500.0│-3000.00│94 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│33850.00 │33950.00│100.00 │252 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│79600.00 │80400.00│700.00 │68 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│65200.00 │69800.00│4600.00 │11674 │
│* │ │ │ │ │
├─────────────┼─────┼────┼────┼────┤
│한전KPS F 202012 ( 10)│29150.00 │29100.00│-200.00 │421 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│73600.00 │72300.00│-2000.00│1133 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│22850.00 │22850.00│-550.00 │1701 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│290500.00 │293000.0│3500.00 │187 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│28950.00 │28950.00│-200.00 │666 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│54700.00 │57700.00│2900.00 │33531 │
│* │ │ │ │ │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│232000.00 │232500.0│-4500.00│1407 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│44500.00 │44800.00│-200.00 │380 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│31150.00 │30400.00│-850.00 │89 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3760.00 │3760.00 │-20.00 │11681 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│243500.00 │236000.0│-7500.00│2191 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│92400.00 │95600.00│2600.00 │809 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│69100.00 │71500.00│1700.00 │422 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│23650.00 │22900.00│-450.00 │662 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│54900.00 │56800.00│1700.00 │1984 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│220200.00 │221700.0│-1500.00│24 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│153600.00 │149400.0│-5000.00│1758 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│272500.00 │272200.0│-300.00 │46 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│136400.00 │134900.0│-1400.00│248 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│37000.00 │37200.00│-300.00 │493 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│30100.00 │29050.00│-800.00 │2905 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│40200.00 │39650.00│-1150.00│1220 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│16200.00 │16000.00│-500.00 │385 │
├─────────────┼─────┼────┼────┼────┤
│원익IPS F 202012 ( 10)│44300.00 │43700.00│-450.00 │4086 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│33200.00 │33800.00│400.00 │550 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│61500.00 │61100.00│-1200.00│23 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│10450.00 │10100.00│-250.00 │1109 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│29950.00 │29550.00│-550.00 │2116 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│132500.00 │130000.0│-2500.00│4583 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│158500.00 │171800.0│22900.00│136863 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│98800.00 │101500.0│2700.00 │14548 │
│ │ │0 │ │ │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│7900.00 │7940.00 │80.00 │2995 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│31800.00 │32150.00│-150.00 │500 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│9980.00 │10000.00│-100.00 │9813 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│22500.00 │23800.00│1500.00 │20091 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│46800.00 │46050.00│-1200.00│4795 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│38000.00 │38450.00│350.00 │8658 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│40500.00 │39400.00│-1250.00│11921 │
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202012 ( 10)│7210.00 │6720.00 │20.00 │466 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│4140.00 │4040.00 │-150.00 │2576 │
├─────────────┼─────┼────┼────┼────┤
│SKC F 202012 ( 10)│85800.00 │84300.00│-2200.00│781 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│36050.00 │35400.00│450.00 │340 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│8820.00 │9340.00 │-40.00 │195 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│37500.00 │39900.00│2200.00 │2171 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│31550.00 │31450.00│100.00 │2810 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│31500.00 │31150.00│-550.00 │137 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│20750.00 │20900.00│-150.00 │119 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │0.00 │8980.00 │0.00 │0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │54190.00 │54075.00│960.00 │6 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │0.00 │10515.00│0.00 │0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11295.00 │11295.00│5.00 │39 │
│2 │ │ │ │ │
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │16640.00│0.00 │0 │
│2 │ │ │ │ │
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
[연합뉴스]
Copyrights ⓒ 연합뉴스. 무단 전재 및 재배포금지
|
 |
|
|
확대
축소
프린트
목록
