[표] 코스피 지수선물·옵션 시세표(26일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202012 ( 10)│66600.00 │68000.00│1400.00 │1810867 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202012 ( 10)│232000.00 │232500.0│3500.00 │6956│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│244000.00 │243000.0│-1000.00│8040│
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202012 ( 10)│24000.00 │24100.00│250.00 │9885│
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202012 ( 10)│22300.00 │22050.00│-300.00 │89388 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202012 ( 10)│180500.00 │179000.0│-1500.00│87988 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202012 ( 10)│39150.00 │40050.00│1150.00 │11590 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202012 ( 10)│34650.00 │34450.00│-250.00 │69985 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202012 ( 10)│58600.00 │58500.00│-400.00 │91179 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202012 ( 10)│245500.00 │247000.0│0.00│19289 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202012 ( 10)│543000.00 │549000.0│12000.00│17313 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202012 ( 10)│150500.00 │153500.0│3000.00 │24005 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202012 ( 10)│87000.00 │87000.00│-200.00 │29055 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202012 ( 10)│30200.00 │29600.00│-600.00 │5678│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202012 ( 10)│33550.00 │33000.00│-750.00 │21228 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202012 ( 10)│78400.00 │77300.00│-1000.00│4881│
├─────────────┼─────┼────┼────┼────┤
│GS F 202012 ( 10)│37950.00 │37700.00│-300.00 │1553│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202012 ( 10)│85400.00 │85100.00│-700.00 │1784│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202012 ( 10)│107500.00 │108500.0│2000.00 │7440│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202012 ( 10)│36200.00 │36200.00│0.00│77890 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202012 ( 10)│165500.00 │177000.0│13000.00│92219 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202012 ( 10)│80600.00 │80400.00│-900.00 │2033│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202012 ( 10)│15750.00 │15500.00│-200.00 │58321 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202012 ( 10)│48650.00 │48400.00│300.00 │111324 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202012 ( 10)│794000.00 │816000.0│25000.00│38870 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202012 ( 10)│9940.00 │10050.00│110.00 │71904 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202012 ( 10)│8250.00 │8060.00 │-160.00 │8872│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202012 ( 10)│97300.00 │99600.00│2300.00 │173561 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202012 ( 10)│32600.00 │32200.00│200.00 │4939│
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202012 ( 10)│154000.00 │154000.0│1500.00 │3771│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202012 ( 10)│34400.00 │34600.00│50.00 │721 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202012 ( 10)│281000.00 │286000.0│6500.00 │27779 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202012 ( 10)│25250.00 │25350.00│-100.00 │46373 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202012 ( 10)│11450.00 │12000.00│600.00 │131726 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202012 ( 10)│72100.00 │71300.00│500.00 │16668 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202012 ( 10)│391500.00 │390000.0│-500.00 │105 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202012 ( 10)│9680.00 │9770.00 │90.00 │3951│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202012 ( 10)│84700.00 │83900.00│-800.00 │15507 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202012 ( 10)│24850.00 │24900.00│150.00 │642 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202012 ( 10)│14100.00 │13950.00│-150.00 │631 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202012 ( 10)│15150.00 │15850.00│650.00 │62634 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202012 ( 10)│103000.00 │103000.0│-500.00 │1306│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202012 ( 10)│282500.00 │290000.0│9000.00 │19876 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202012 ( 10)│73400.00 │74100.00│500.00 │11850 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202012 ( 10)│6970.00 │6860.00 │-70.00 │102701 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202012 ( 10)│34000.00 │34250.00│100.00 │444 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202012 ( 10)│27000.00 │27250.00│250.00 │863 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202012 ( 10)│809000.00 │817000.0│11000.00│2336│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202012 ( 10)│32600.00 │32750.00│200.00 │889 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202012 ( 10)│77000.00 │78600.00│1600.00 │18180 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202012 ( 10)│24850.00 │24650.00│50.00 │1838│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202012 ( 10)│34700.00 │34200.00│-400.00 │23547 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202012 ( 10)│47000.00 │46100.00│-450.00 │2045│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202012 ( 10)│82700.00 │81400.00│-1300.00│18004 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202012 ( 10)│23950.00 │23200.00│-850.00 │2353│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202012 ( 10)│5940.00 │5870.00 │-100.00 │22928 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202012 ( 10)│7410.00 │7460.00 │60.00 │4711│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202012 ( 10)│15450.00 │14900.00│-700.00 │2350│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202012 ( 10)│20400.00 │19750.00│-950.00 │3335│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202012 ( 10)│159000.00 │159500.0│500.00 │2804│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202012 ( 10)│11250.00 │11350.00│150.00 │6454│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202012 ( 10)│68900.00 │68500.00│-400.00 │4052│
├─────────────┼─────┼────┼────┼────┤
│SK F 202012 ( 10)│224000.00 │220000.0│-4000.00│10697 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202012 ( 10)│4890.00 │4800.00 │-90.00 │1284│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202012 ( 10)│143000.00 │141000.0│-500.00 │7524│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202012 ( 10)│5720.00 │5690.00 │-50.00 │960 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202012 ( 10)│174500.00 │175000.0│-500.00 │773 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202012 ( 10)│188000.00 │188000.0│-500.00 │5455│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202012 ( 10)│21450.00 │21050.00│-450.00 │432 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202012 ( 10)│123000.00 │122500.0│-500.00 │3129│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202012 ( 10)│26550.00 │26500.00│-100.00 │2815│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202012 ( 10)│2130.00 │2110.00 │0.00│37278 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202012 ( 10)│49100.00 │49950.00│850.00 │150945 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202012 ( 10)│185500.00 │183500.0│-2500.00│1140│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202012 ( 10)│48000.00 │48000.00│450.00 │8458│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202012 ( 10)│23900.00 │23750.00│-300.00 │1017│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202012 ( 10)│368500.00 │373500.0│6500.00 │27084 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202012 ( 10)│15550.00 │15150.00│-400.00 │8393│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202012 ( 10)│18500.00 │18500.00│0.00│1716│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202012 ( 10)│33550.00 │34600.00│900.00 │8757│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202012 ( 10)│182000.00 │181100.0│3500.00 │13875 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202012 ( 10)│6820.00 │6830.00 │-30.00 │786 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202012 ( 10)│335000.00 │330500.0│0.00│138782 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202012 ( 10)│45750.00 │45050.00│-1300.00│4275│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202012 ( 10)│1563000.00│1535000.│-13000.0│383 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202012 ( 10)│53500.00 │53500.00│300.00 │735 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202012 ( 10)│200000.00 │203000.0│0.00│5029│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202012 ( 10)│60000.00 │59100.00│2600.00 │18430 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202012 ( 10)│71000.00 │71100.00│-300.00 │4652│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202012 ( 10)│345000.00 │331000.0│5000.00 │9061│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202012 ( 10)│15650.00 │15500.00│-200.00 │12952 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202012 ( 10)│4730.00 │4510.00 │-230.00 │2666│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202012 ( 10)│45000.00 │45350.00│-1050.00│133 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202012 ( 10)│366000.00 │366500.0│1500.00 │236 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202012 ( 10)│96800.00 │97200.00│-700.00 │263 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202012 ( 10)│168000.00 │169000.0│1000.00 │31 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202012 ( 10)│33850.00 │33650.00│-450.00 │648 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202012 ( 10)│0.00 │81900.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202012 ( 10)│64100.00 │65000.00│300.00 │379 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202012 ( 10)│28900.00 │29100.00│200.00 │89 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202012 ( 10)│70800.00 │70500.00│-700.00 │844 │
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202012 ( 10)│22650.00 │22600.00│-500.00 │2121│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202012 ( 10)│288000.00 │289000.0│-500.00 │15 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202012 ( 10)│29850.00 │29950.00│0.00│139 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202012 ( 10)│47150.00 │47100.00│-100.00 │19969 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202012 ( 10)│232000.00 │231000.0│-2500.00│354 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202012 ( 10)│46050.00 │46450.00│150.00 │262 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202012 ( 10)│30850.00 │30250.00│-550.00 │684 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202012 ( 10)│3780.00 │3810.00 │30.00 │7480│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202012 ( 10)│244000.00 │248500.0│8500.00 │2063│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202012 ( 10)│98600.00 │98400.00│500.00 │331 │
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202012 ( 10)│72200.00 │76900.00│5600.00 │10360 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202012 ( 10)│20900.00 │22050.00│1200.00 │1786│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202012 ( 10)│50500.00 │50900.00│300.00 │2327│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202012 ( 10)│209500.00 │213300.0│4700.00 │80 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202012 ( 10)│127000.00 │124200.0│-900.00 │218 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202012 ( 10)│256900.00 │260400.0│700.00 │61 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202012 ( 10)│135500.00 │138000.0│1100.00 │237 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202012 ( 10)│37500.00 │38100.00│500.00 │1398│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202012 ( 10)│31450.00 │31250.00│250.00 │1306│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202012 ( 10)│40800.00 │41350.00│550.00 │990 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202012 ( 10)│16450.00 │16250.00│-750.00 │3502│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202012 ( 10)│37400.00 │38000.00│550.00 │3298│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202012 ( 10)│32750.00 │32850.00│50.00 │182 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202012 ( 10)│62500.00 │62800.00│700.00 │52 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202012 ( 10)│10000.00 │10000.00│-50.00 │1467│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202012 ( 10)│29850.00 │29800.00│-50.00 │718 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202012 ( 10)│125000.00 │126000.0│500.00 │2374│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202012 ( 10)│109100.00 │109900.0│1800.00 │145416 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202012 ( 10)│87200.00 │87200.00│600.00 │3444│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202012 ( 10)│7840.00 │8250.00 │360.00 │17712 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202012 ( 10)│31250.00 │31600.00│450.00 │784 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202012 ( 10)│10100.00 │10250.00│150.00 │3865│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202012 ( 10)│20900.00 │20350.00│-550.00 │2010│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202012 ( 10)│45050.00 │45100.00│100.00 │1132│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202012 ( 10)│33850.00 │34850.00│350.00 │3450│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202012 ( 10)│40150.00 │39100.00│-800.00 │6027│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202012 ( 10)│4120.00 │4110.00 │0.00│2670│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202012 ( 10)│81800.00 │83000.00│500.00 │515 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202012 ( 10)│36500.00 │37350.00│700.00 │1764│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202012 ( 10)│9320.00 │9360.00 │50.00 │1610│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202012 ( 10)│36650.00 │37050.00│-450.00 │479 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202012 ( 10)│30700.00 │31200.00│-300.00 │2789│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202012 ( 10)│32300.00 │31850.00│250.00 │642 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202012 ( 10)│21800.00 │22000.00│50.00 │452 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │8735.00 │8735.00 │-25.00 │150 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │46945.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │10445.00 │10410.00│-55.00 │156 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│11150.00 │11155.00│-100.00 │597 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │15600.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>