[표] 코스피 지수선물·옵션 시세표(26일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202009 ( 10)│56300.00 │56300.00│-100.00 │1490358 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202009 ( 10)│250000.00 │248500.0│1500.00 │21843 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20200│197500.00 │193500.0│-6500.00│13061 │
│9 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202009 ( 10)│24350.00 │24050.00│-300.00 │47833 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202009 ( 10)│20950.00 │20450.00│-650.00 │93149 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202009 ( 10)│168000.00 │168000.0│1000.00 │229503 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202009 ( 10)│31450.00 │31150.00│-200.00 │15963 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202009 ( 10)│31300.00 │30550.00│-850.00 │61210 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202009 ( 10)│42900.00 │43000.00│100.00 │116686 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202009 ( 10)│220000.00 │223500.0│4000.00 │11387 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202009 ( 10)│443000.00 │456500.0│12500.00│45445 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202009 ( 10)│130500.00 │128500.0│-2000.00│29410 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202009 ( 10)│90300.00 │87800.00│-2500.00│114432 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202009 ( 10)│24200.00 │23700.00│-800.00 │401 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202009 ( 10)│26950.00 │26000.00│-750.00 │20382 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202009 ( 10)│87400.00 │88000.00│200.00 │10286 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202009 ( 10)│33050.00 │32900.00│-350.00 │3765│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202009 ( 10)│85100.00 │85400.00│-300.00 │13109 │
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202009 ( 10)│91300.00 │89000.00│-1500.00│9889│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202009 ( 10)│29250.00 │28900.00│-500.00 │45297 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202009 ( 10)│164000.00 │164500.0│500.00 │75069 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202009 ( 10)│84000.00 │83400.00│-1000.00│1402│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202009 ( 10)│15100.00 │15350.00│150.00 │326858 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202009 ( 10)│37800.00 │36950.00│-1050.00│88586 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202009 ( 10)│715000.00 │760000.0│46000.00│82685 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202009 ( 10)│9680.00 │9520.00 │-160.00 │117501 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202009 ( 10)│7750.00 │7690.00 │-100.00 │19445 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202009 ( 10)│77700.00 │78700.00│1900.00 │290562 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202009 ( 10)│25100.00 │25200.00│-350.00 │22411 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202009 ( 10)│118500.00 │118500.0│-500.00 │3427│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202009 ( 10)│31700.00 │29700.00│-1950.00│17749 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202009 ( 10)│322000.00 │334000.0│8500.00 │79852 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202009 ( 10)│18150.00 │17850.00│-250.00 │16433 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202009 ( 10)│12550.00 │12300.00│-150.00 │57032 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202009 ( 10)│60500.00 │58500.00│-1300.00│15265 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202009 ( 10)│406000.00 │404500.0│-6000.00│870 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202009 ( 10)│8370.00 │8340.00 │-80.00 │1859│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202009 ( 10)│80400.00 │80300.00│-1200.00│9626│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202009 ( 10)│28400.00 │28100.00│-250.00 │3436│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202009 ( 10)│14100.00 │13800.00│-500.00 │121 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202009 ( 10)│10150.00 │10050.00│-100.00 │69799 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202009 ( 10)│77000.00 │77100.00│-1000.00│2788│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202009 ( 10)│176500.00 │172500.0│-4000.00│6174│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202009 ( 10)│63000.00 │59900.00│-1700.00│15872 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202009 ( 10)│5370.00 │5380.00 │40.00 │59776 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202009 ( 10)│29700.00 │29400.00│-350.00 │231 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202009 ( 10)│26600.00 │26300.00│-50.00 │2332│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202009 ( 10)│820000.00 │825000.0│-2000.00│1844│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202009 ( 10)│39250.00 │37850.00│-1050.00│8998│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202009 ( 10)│63500.00 │62800.00│-400.00 │13878 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202009 ( 10)│22900.00 │22800.00│-300.00 │2023│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202009 ( 10)│32850.00 │32900.00│-150.00 │38164 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202009 ( 10)│41900.00 │41900.00│550.00 │8741│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202009 ( 10)│71700.00 │70400.00│-1300.00│10356 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202009 ( 10)│21150.00 │21000.00│-400.00 │1837│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202009 ( 10)│5230.00 │5350.00 │30.00 │6153│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202009 ( 10)│5310.00 │5290.00 │-20.00 │3959│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202009 ( 10)│12200.00 │12150.00│-250.00 │656 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202009 ( 10)│14800.00 │14600.00│-200.00 │312 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202009 ( 10)│151500.00 │148500.0│-3000.00│7036│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202009 ( 10)│9400.00 │9240.00 │-160.00 │5413│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202009 ( 10)│68500.00 │68800.00│300.00 │20831 │
├─────────────┼─────┼────┼────┼────┤
│SK F 202009 ( 10)│222500.00 │218500.0│-5000.00│3966│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202009 ( 10)│5110.00 │5100.00 │-50.00 │579 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202009 ( 10)│104000.00 │102500.0│-2500.00│2050│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202009 ( 10)│5220.00 │5100.00 │-100.00 │740 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202009 ( 10)│161500.00 │159000.0│-2500.00│959 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202009 ( 10)│177000.00 │172000.0│-5500.00│7034│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202009 ( 10)│17500.00 │17250.00│-450.00 │2093│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202009 ( 10)│117500.00 │115500.0│-3000.00│11270 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202009 ( 10)│26750.00 │26150.00│-550.00 │12080 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202009 ( 10)│1590.00 │1570.00 │-20.00 │20052 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202009 ( 10)│35400.00 │34500.00│-750.00 │157037 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202009 ( 10)│127000.00 │128500.0│2000.00 │4686│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202009 ( 10)│31900.00 │31350.00│-350.00 │1752│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202009 ( 10)│22500.00 │22350.00│-550.00 │807 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202009 ( 10)│380500.00 │390500.0│8000.00 │82200 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202009 ( 10)│13500.00 │13250.00│-200.00 │1966│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202009 ( 10)│16800.00 │16300.00│-500.00 │11045 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202009 ( 10)│34450.00 │31850.00│-2550.00│13773 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202009 ( 10)│240000.00 │242000.0│5200.00 │17266 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202009 ( 10)│4355.00 │4360.00 │10.00 │404 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202009 ( 10)│311000.00 │310000.0│4000.00 │50719 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202009 ( 10)│48450.00 │50300.00│1750.00 │12681 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202009 ( 10)│1521000.00│1515000.│-23000.0│793 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202009 ( 10)│54400.00 │53600.00│-1100.00│2032│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202009 ( 10)│183000.00 │180500.0│-4000.00│598 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202009 ( 10)│61400.00 │60100.00│-1300.00│4900│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202009 ( 10)│85100.00 │83800.00│-2600.00│6334│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202009 ( 10)│303500.00 │317500.0│10500.00│1181│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202009 ( 10)│13250.00 │13200.00│50.00 │11183 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202009 ( 10)│4100.00 │4070.00 │-40.00 │410 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202009 ( 10)│45200.00 │44650.00│-1000.00│44 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202009 ( 10)│419000.00 │416000.0│-1000.00│2252│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202009 ( 10)│98300.00 │100500.0│2300.00 │563 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202009 ( 10)│142500.00 │141500.0│-4000.00│62 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202009 ( 10)│32600.00 │32100.00│-850.00 │4207│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202009 ( 10)│94200.00 │92000.00│-2900.00│208 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202009 ( 10)│68000.00 │67600.00│-700.00 │1950│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202009 ( 10)│28600.00 │28600.00│-50.00 │840 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202009 ( 10)│56300.00 │56400.00│-700.00 │756 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202009 ( 10)│21300.00 │21700.00│100.00 │4220│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202009 ( 10)│359000.00 │361500.0│-500.00 │111 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202009 ( 10)│33300.00 │32900.00│-750.00 │33 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202009 ( 10)│29900.00 │29650.00│-100.00 │9851│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202009 ( 10)│207000.00 │204500.0│-5000.00│1602│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202009 ( 10)│47350.00 │46600.00│-1050.00│1853│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202009 ( 10)│29700.00 │28600.00│-1200.00│2218│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202009 ( 10)│3360.00 │3310.00 │-80.00 │19847 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202009 ( 10)│116500.00 │114000.0│-3000.00│494 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202009 ( 10)│106500.00 │105000.0│-3000.00│3042│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202009 ( 10)│59100.00 │58000.00│-500.00 │241 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202009 ( 10)│19750.00 │19550.00│-450.00 │1470│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202009 ( 10)│37950.00 │38100.00│-50.00 │270 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202009 ( 10)│238000.00 │236900.0│2900.00 │1677│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202009 ( 10)│111200.00 │111200.0│0.00│272 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202009 ( 10)│244100.00 │243700.0│-3400.00│119 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202009 ( 10)│122500.00 │121000.0│-3300.00│1650│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202009 ( 10)│33750.00 │33500.00│-700.00 │1071│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202009 ( 10)│27700.00 │27150.00│-500.00 │5012│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202009 ( 10)│42000.00 │41600.00│-900.00 │1694│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202009 ( 10)│15300.00 │15000.00│-500.00 │7932│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202009 ( 10)│33100.00 │32050.00│-950.00 │1392│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202009 ( 10)│38900.00 │40150.00│1100.00 │4413│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202009 ( 10)│59000.00 │59500.00│-300.00 │347 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202009 ( 10)│10400.00 │10150.00│-200.00 │4825│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202009 ( 10)│36200.00 │36050.00│-150.00 │7164│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202009 ( 10)│150000.00 │150500.0│-500.00 │9460│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202009 ( 10)│105000.00 │103900.0│200.00 │52862 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202009 ( 10)│90600.00 │91500.00│900.00 │13502 │
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202009 ( 10)│6700.00 │6560.00 │50.00 │15683 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202009 ( 10)│29250.00 │28950.00│-550.00 │90 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202009 ( 10)│8780.00 │8760.00 │-60.00 │12648 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202009 ( 10)│21000.00 │21800.00│1100.00 │8058│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202009 ( 10)│52200.00 │51700.00│-300.00 │7473│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202009 ( 10)│37100.00 │33950.00│-550.00 │43167 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202009 ( 10)│35900.00 │36500.00│900.00 │4379│
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202009 │0.00 │7715.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202009 │0.00 │47860.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202009 │8915.00 │8915.00 │-215.00 │1 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20200│11050.00 │10855.00│-180.00 │1647│
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>