[표] 코스피 지수선물·옵션 시세표(26일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202102 ( 10)│89400.00 │86500.00│-3100.00│1851445 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202102 ( 10)│261000.00 │254500.0│-8500.00│24392 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│265000.00 │257500.0│-7000.00│10841 │
│2 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202102 ( 10)│24900.00 │24200.00│-600.00 │90727 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202102 ( 10)│24500.00 │24450.00│-100.00 │220962 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202102 ( 10)│261000.00 │251000.0│-10000.0│130932 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202102 ( 10)│41650.00 │40400.00│-1000.00│7541│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202102 ( 10)│32900.00 │32450.00│-550.00 │47779 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202102 ( 10)│92100.00 │90000.00│-3900.00│326154 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202102 ( 10)│354000.00 │339000.0│-10500.0│49656 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202102 ( 10)│794000.00 │791000.0│-3000.00│39627 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202102 ( 10)│216500.00 │216500.0│2000.00 │80127 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202102 ( 10)│180000.00 │170000.0│-9500.00│196942 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202102 ( 10)│34300.00 │34300.00│250.00 │11964 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202102 ( 10)│45000.00 │43550.00│-1400.00│18224 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202102 ( 10)│111500.00 │104500.0│-6000.00│11155 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202102 ( 10)│38950.00 │38300.00│-550.00 │2412│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202102 ( 10)│82500.00 │81500.00│-100.00 │9087│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202102 ( 10)│110500.00 │105500.0│-4500.00│7957│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202102 ( 10)│36300.00 │35400.00│-900.00 │74208 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202102 ( 10)│290000.00 │288000.0│0.00│145944 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202102 ( 10)│108500.00 │104000.0│-4000.00│4010│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202102 ( 10)│23400.00 │23500.00│150.00 │297075 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202102 ( 10)│43800.00 │43150.00│-900.00 │55636 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202102 ( 10)│995000.00 │956000.0│-36000.0│25869 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202102 ( 10)│9970.00 │9640.00 │-300.00 │79786 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202102 ( 10)│8320.00 │8240.00 │-80.00 │18346 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202102 ( 10)│134500.00 │129000.0│-6500.00│362135 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202102 ( 10)│40850.00 │40050.00│-500.00 │27291 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202102 ( 10)│178500.00 │174500.0│-9500.00│18788 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202102 ( 10)│44300.00 │44200.00│-100.00 │2186│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202102 ( 10)│350000.00 │342000.0│-7000.00│70224 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202102 ( 12)│30300.00 │30150.00│-150.00 │96527 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202102 ( 10)│12700.00 │12450.00│-200.00 │153821 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202102 ( 10)│72500.00 │71000.00│-1600.00│9595│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202102 ( 10)│427000.00 │415000.0│-15500.0│1582│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202102 ( 10)│8330.00 │8200.00 │-130.00 │37531 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202102 ( 10)│29000.00 │28450.00│-550.00 │1883│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202102 ( 10)│16400.00 │16050.00│-450.00 │7684│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202102 ( 10)│13800.00 │13300.00│50.00 │28582 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202102 ( 10)│117000.00 │113500.0│-5000.00│1849│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202102 ( 10)│291000.00 │279500.0│-8000.00│8949│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202102 ( 10)│78800.00 │76700.00│-1700.00│8586│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202102 ( 10)│6930.00 │6660.00 │-210.00 │29631 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202102 ( 10)│32200.00 │31450.00│-700.00 │557 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202102 ( 10)│43150.00 │44650.00│1650.00 │42715 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202102 ( 10)│991000.00 │957000.0│-38000.0│5819│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202102 ( 10)│34400.00 │33750.00│-900.00 │3575│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202102 ( 10)│89000.00 │87100.00│-1300.00│24035 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202102 ( 10)│32500.00 │33400.00│900.00 │48713 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202102 ( 10)│45650.00 │43900.00│-1150.00│39306 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202102 ( 10)│105500.00 │99300.00│-6200.00│31106 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202102 ( 10)│88800.00 │85300.00│-3500.00│28945 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202102 ( 10)│25450.00 │24750.00│-850.00 │6643│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202102 ( 10)│5660.00 │5590.00 │-50.00 │5307│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202102 ( 10)│6920.00 │6860.00 │-70.00 │422 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202102 ( 10)│16600.00 │16100.00│-600.00 │3751│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202102 ( 10)│27250.00 │26900.00│-500.00 │2010│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202102 ( 10)│220000.00 │225000.0│14000.00│81679 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202102 ( 10)│11950.00 │11550.00│-400.00 │8771│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202102 ( 10)│107000.00 │106000.0│-1000.00│1573│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202102 ( 10)│359000.00 │341000.0│-19500.0│41292 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202102 ( 10)│5600.00 │5490.00 │-100.00 │8453│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202102 ( 10)│205500.00 │224500.0│26500.00│33965 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202102 ( 10)│6800.00 │6680.00 │-240.00 │3972│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202102 ( 10)│209500.00 │202500.0│-5500.00│6061│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202102 ( 10)│246000.00 │236500.0│-11000.0│14211 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202102 ( 10)│20350.00 │20150.00│-250.00 │1084│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202102 ( 10)│147000.00 │141500.0│-5500.00│21848 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202102 ( 10)│35100.00 │35700.00│1000.00 │39991 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202102 ( 10)│2950.00 │2890.00 │-110.00 │6394│
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202102 ( 10)│56000.00 │54600.00│-1400.00│102770 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202102 ( 10)│225000.00 │217000.0│-11500.0│26316 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202102 ( 10)│49000.00 │47450.00│-950.00 │3166│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202102 ( 10)│20700.00 │20650.00│0.00│816 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202102 ( 10)│478500.00 │462000.0│-12500.0│49339 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202102 ( 10)│17000.00 │16400.00│-600.00 │19973 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202102 ( 10)│21300.00 │22050.00│700.00 │7415│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202102 ( 10)│41800.00 │38800.00│-3300.00│17409 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202102 ( 10)│174700.00 │175200.0│700.00 │9855│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202102 ( 10)│9060.00 │8730.00 │-470.00 │3364│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202102 ( 10)│327000.00 │322000.0│0.00│51064 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202102 ( 10)│51700.00 │52000.00│-300.00 │16632 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202102 ( 10)│1703000.00│1623000.│-57000.0│1693│
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202102 ( 10)│66300.00 │63700.00│-2500.00│2288│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202102 ( 10)│180000.00 │176500.0│-4500.00│1582│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202102 ( 10)│82600.00 │81300.00│-1600.00│4654│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202102 ( 10)│75000.00 │74200.00│-300.00 │5464│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202102 ( 10)│386000.00 │381000.0│-4000.00│2216│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202102 ( 10)│18750.00 │18000.00│-250.00 │13363 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202102 ( 10)│6140.00 │6800.00 │860.00 │73199 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202102 ( 10)│40150.00 │39800.00│-950.00 │321 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202102 ( 10)│468000.00 │463000.0│-8500.00│3497│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202102 ( 10)│100500.00 │98500.00│-3000.00│396 │
├─────────────┼─────┼────┼────┼────┤
│KCCF 202102 ( 10)│222000.00 │219000.0│-2000.00│194 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202102 ( 10)│36400.00 │35700.00│-600.00 │1115│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202102 ( 10)│85900.00 │84100.00│-1500.00│201 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202102 ( 10)│73100.00 │71600.00│-1300.00│1069│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202102 ( 10)│28000.00 │27950.00│-250.00 │430 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202102 ( 10)│83600.00 │80500.00│-3100.00│2245│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202102 ( 10)│30150.00 │29550.00│-450.00 │4826│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202102 ( 10)│298000.00 │296000.0│1000.00 │457 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202102 ( 10)│40400.00 │40050.00│-500.00 │2480│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202102 ( 10)│78800.00 │76900.00│-1200.00│17811 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202102 ( 10)│257000.00 │247000.0│-8500.00│1694│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202102 ( 10)│54800.00 │55200.00│-200.00 │1436│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202102 ( 10)│34950.00 │34900.00│-150.00 │1968│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202102 ( 10)│3610.00 │3540.00 │-80.00 │22345 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202102 ( 10)│283000.00 │274000.0│-5500.00│4127│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202102 ( 10)│110000.00 │109500.0│-2000.00│2165│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202102 ( 10)│87000.00 │89300.00│5100.00 │6988│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202102 ( 10)│25450.00 │26500.00│2500.00 │32779 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202102 ( 10)│63700.00 │61700.00│-2000.00│305 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202102 ( 10)│124500.00 │124000.0│900.00 │352 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202102 ( 10)│173800.00 │172100.0│-3100.00│184 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202102 ( 10)│347600.00 │334000.0│-14800.0│353 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202102 ( 10)│174000.00 │168500.0│-4600.00│1406│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202102 ( 10)│40450.00 │41250.00│800.00 │10514 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202102 ( 10)│33100.00 │33300.00│200.00 │5023│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202102 ( 10)│44850.00 │44400.00│-400.00 │3188│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202102 ( 10)│16900.00 │16950.00│50.00 │678 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202102 ( 10)│52900.00 │53700.00│1200.00 │3702│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202102 ( 10)│33000.00 │32200.00│-850.00 │679 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202102 ( 10)│84400.00 │82100.00│-3500.00│2136│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202102 ( 10)│11500.00 │11400.00│50.00 │2608│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202102 ( 10)│33750.00 │32700.00│-1000.00│2444│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202102 ( 10)│130500.00 │126000.0│-4500.00│9924│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202102 ( 10)│154600.00 │151800.0│-500.00 │40256 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202102 ( 10)│139000.00 │138000.0│-1000.00│1873│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202102 ( 10)│7380.00 │7170.00 │-180.00 │7043│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202102 ( 10)│42900.00 │42250.00│-650.00 │621 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202102 ( 10)│9460.00 │9320.00 │-190.00 │11927 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202102 ( 10)│31100.00 │29850.00│-1250.00│6255│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202102 ( 10)│64300.00 │66600.00│2000.00 │15763 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202102 ( 10)│35050.00 │35250.00│-150.00 │2999│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202102 ( 10)│37750.00 │36850.00│-1000.00│7557│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202102 ( 10)│6800.00 │6680.00 │-200.00 │12152 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202102 ( 10)│5180.00 │4850.00 │-340.00 │28825 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202102 ( 10)│127000.00 │130000.0│3500.00 │7274│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202102 ( 10)│71800.00 │67300.00│-3000.00│11035 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202102 ( 10)│13200.00 │12850.00│-200.00 │1438│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202102 ( 10)│48000.00 │46800.00│-300.00 │1301│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202102 ( 10)│35000.00 │34350.00│-900.00 │4860│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202102 ( 10)│46100.00 │45700.00│150.00 │2707│
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202102 ( 10)│23300.00 │24500.00│1400.00 │7707│
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202102 ( 10)│131000.00 │126000.0│-1500.00│705 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │10975.00 │10825.00│-145.00 │228 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │50795.00 │50150.00│-705.00 │9 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │0.00 │10890.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12655.00 │12430.00│-280.00 │638 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19645.00 │19345.00│-205.00 │3 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>