[표] 코스피 지수선물·옵션 시세표(26일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202106 ( 10)│80200.00 │79700.00│-400.00 │947807 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202106 ( 10)│313500.00 │319500.0│6000.00 │17631 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│356500.00 │348500.0│-10500.0│35202 │
│6 ( 10) │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│KT F 202106 ( 10)│32600.00 │33400.00│700.00 │76171 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202106 ( 10)│24900.00 │26400.00│1450.00 │532581 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202106 ( 10)│228500.00 │223500.0│-5000.00│58895 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202106 ( 10)│45900.00 │46100.00│250.00 │7239│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202106 ( 10)│41550.00 │41650.00│0.00│56801 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202106 ( 10)│82100.00 │81200.00│-700.00 │74631 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202106 ( 10)│276000.00 │274500.0│-2000.00│11297 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202106 ( 10)│644000.00 │636000.0│-8000.00│10691 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202106 ( 10)│168000.00 │167000.0│-1000.00│11511 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202106 ( 10)│153500.00 │152000.0│-1500.00│34386 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202106 ( 10)│31600.00 │32250.00│650.00 │7078│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202106 ( 10)│53400.00 │51900.00│-2000.00│45102 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202106 ( 10)│46650.00 │46900.00│250.00 │4340│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202106 ( 10)│83100.00 │83200.00│300.00 │5406│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202106 ( 10)│147000.00 │146500.0│0.00│5372│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202106 ( 10)│45600.00 │45300.00│-650.00 │79901 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202106 ( 10)│273500.00 │274000.0│500.00 │43888 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202106 ( 10)│113000.00 │112500.0│-500.00 │3757│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202106 ( 10)│22650.00 │22850.00│100.00 │79085 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202106 ( 10)│57600.00 │57100.00│-900.00 │63779 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202106 ( 10)│881000.00 │830000.0│-64000.0│25070 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202106 ( 10)│10050.00 │9990.00 │-110.00 │31461 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202106 ( 10)│11000.00 │11450.00│450.00 │41297 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202106 ( 10)│123500.00 │123000.0│1000.00 │234167 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202106 ( 10)│43150.00 │43400.00│250.00 │19085 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202106 ( 10)│157500.00 │157500.0│0.00│2560│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202106 ( 10)│48950.00 │48350.00│-100.00 │5108│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202106 ( 10)│359500.00 │363500.0│5000.00 │25079 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202106 ( 10)│31250.00 │31500.00│250.00 │142314 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202106 ( 10)│14850.00 │14900.00│50.00 │32506 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202106 ( 10)│95700.00 │97500.00│1400.00 │22323 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202106 ( 10)│465000.00 │453000.0│-10000.0│485 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202106 ( 10)│10650.00 │10700.00│50.00 │3229│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202106 ( 10)│29100.00 │29100.00│0.00│3250│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202106 ( 10)│21100.00 │21200.00│100.00 │1851│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202106 ( 10)│14600.00 │16100.00│1500.00 │322508 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202106 ( 10)│113000.00 │114500.0│1000.00 │468 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202106 ( 10)│283500.00 │281500.0│-2000.00│8004│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202106 ( 10)│84400.00 │84500.00│100.00 │7637│
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202106 ( 10)│5890.00 │5860.00 │-30.00 │19957 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202106 ( 10)│32300.00 │32150.00│-150.00 │1883│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202106 ( 10)│49200.00 │49200.00│200.00 │33324 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202106 ( 10)│862000.00 │856000.0│-5000.00│4164│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202106 ( 10)│36500.00 │38300.00│1650.00 │17818 │
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202106 ( 10)│104500.00 │105000.0│500.00 │4128│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202106 ( 10)│33850.00 │34900.00│800.00 │23143 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202106 ( 10)│52300.00 │53200.00│900.00 │20177 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202106 ( 10)│78000.00 │76900.00│-600.00 │2016│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202106 ( 10)│94000.00 │98300.00│4500.00 │99116 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202106 ( 10)│27150.00 │27850.00│600.00 │17128 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202106 ( 10)│7820.00 │7880.00 │40.00 │13207 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202106 ( 10)│9240.00 │9370.00 │100.00 │4979│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202106 ( 10)│17700.00 │18350.00│650.00 │7069│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202106 ( 10)│32650.00 │32200.00│-400.00 │817 │
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202106 ( 10)│197000.00 │198000.0│1500.00 │5232│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202106 ( 10)│13500.00 │13350.00│-200.00 │7881│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202106 ( 10)│122000.00 │123000.0│1000.00 │3147│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202106 ( 10)│269500.00 │267000.0│-2000.00│3504│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202106 ( 10)│5590.00 │5780.00 │190.00 │12436 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202106 ( 10)│226500.00 │235500.0│7500.00 │11536 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202106 ( 10)│8280.00 │8160.00 │-120.00 │2981│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202106 ( 10)│182000.00 │180000.0│-2000.00│1193│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202106 ( 10)│293000.00 │296500.0│5000.00 │9415│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202106 ( 10)│24400.00 │24450.00│300.00 │13067 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202106 ( 10)│139000.00 │139000.0│0.00│7769│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202106 ( 10)│32800.00 │32200.00│-450.00 │13264 │
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202106 ( 10)│3850.00 │3950.00 │40.00 │16404 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202106 ( 10)│45500.00 │45450.00│-100.00 │44200 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202106 ( 10)│188500.00 │187000.0│-1500.00│652 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202106 ( 10)│90700.00 │89500.00│-1200.00│4874│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202106 ( 10)│24050.00 │23950.00│-50.00 │3622│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202106 ( 10)│118500.00 │119500.0│1000.00 │80711 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202106 ( 10)│19150.00 │19350.00│200.00 │9158│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202106 ( 10)│19900.00 │19950.00│-50.00 │3684│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202106 ( 10)│32500.00 │32550.00│350.00 │1282│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202106 ( 19)│72000.00 │69800.00│200.00 │2092│
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202106 ( 10)│7720.00 │7870.00 │110.00 │9888│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202106 ( 10)│270500.00 │271000.0│-1000.00│14545 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202106 ( 10)│50100.00 │50300.00│200.00 │4440│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202106 ( 10)│1516000.00│1560000.│50000.00│590 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202106 ( 10)│76000.00 │76100.00│300.00 │2444│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202106 ( 10)│209000.00 │209000.0│500.00 │2476│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202106 ( 10)│67500.00 │67700.00│700.00 │476 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202106 ( 10)│82400.00 │84900.00│3000.00 │9184│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202106 ( 10)│332000.00 │332500.0│3000.00 │273 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202106 ( 10)│16250.00 │16400.00│250.00 │1625│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202106 ( 10)│6640.00 │6580.00 │-30.00 │723 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202106 ( 10)│50800.00 │50100.00│-1000.00│297 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202106 ( 10)│473000.00 │478000.0│5000.00 │845 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202106 ( 10)│112000.00 │112500.0│500.00 │377 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202106 ( 10)│328500.00 │311000.0│-17000.0│1667│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202106 ( 10)│36600.00 │36600.00│500.00 │5490│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202106 ( 10)│80800.00 │80900.00│300.00 │283 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202106 ( 10)│64600.00 │64300.00│-200.00 │616 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202106 ( 10)│41200.00 │44800.00│3900.00 │32554 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202106 ( 10)│90800.00 │91400.00│1000.00 │4260│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202106 ( 10)│29250.00 │31700.00│2600.00 │29160 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202106 ( 10)│296000.00 │298000.0│1500.00 │778 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202106 ( 10)│46850.00 │47250.00│150.00 │12753 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202106 ( 10)│61700.00 │62200.00│500.00 │5601│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202106 ( 10)│305500.00 │314000.0│10000.00│9649│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202106 ( 10)│56200.00 │57600.00│1400.00 │2113│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202106 ( 10)│46650.00 │45450.00│-1050.00│1403│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202106 ( 10)│4470.00 │4460.00 │-20.00 │29056 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202106 ( 10)│270000.00 │273000.0│3000.00 │332 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202106 ( 10)│118500.00 │124500.0│7000.00 │1346│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202106 ( 10)│95800.00 │97300.00│1400.00 │1544│
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202106 ( 10)│26700.00 │27650.00│300.00 │830 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202106 ( 10)│79900.00 │80900.00│1200.00 │3115│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202106 ( 10)│168100.00 │168400.0│-1800.00│625 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202106 ( 10)│131300.00 │133300.0│3400.00 │395 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202106 ( 10)│318700.00 │318000.0│800.00 │168 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202106 ( 10)│154400.00 │160000.0│6100.00 │2819│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202106 ( 10)│43900.00 │42700.00│-1250.00│2364│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202106 ( 10)│49850.00 │51200.00│1200.00 │7075│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202106 ( 10)│52700.00 │54000.00│1400.00 │13081 │
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202106 ( 10)│24700.00 │24250.00│-450.00 │7593│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202106 ( 10)│50100.00 │48800.00│-1300.00│2372│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202106 ( 10)│28400.00 │28850.00│900.00 │1343│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202106 ( 10)│67200.00 │67100.00│-1200.00│160 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202106 ( 10)│10200.00 │10250.00│50.00 │182 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202106 ( 10)│42400.00 │41950.00│-350.00 │43692 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202106 ( 10)│137500.00 │136000.0│-2500.00│3692│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202106 ( 10)│117800.00 │117200.0│-1000.00│13583 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202106 ( 10)│148500.00 │148500.0│500.00 │4493│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202106 ( 10)│6240.00 │6240.00 │-10.00 │29169 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202106 ( 10)│45700.00 │45000.00│150.00 │330 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202106 ( 10)│11000.00 │11050.00│-50.00 │5136│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202106 ( 10)│27950.00 │28250.00│300.00 │1028│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202106 ( 10)│65300.00 │65800.00│-100.00 │2664│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202106 ( 10)│21900.00 │22800.00│1100.00 │957 │
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202106 ( 10)│38800.00 │38650.00│-50.00 │6122│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202106 ( 10)│7710.00 │7730.00 │30.00 │336 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202106 ( 10)│7000.00 │6890.00 │-240.00 │113166 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202106 ( 10)│131500.00 │133500.0│2000.00 │910 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202106 ( 10)│52100.00 │51800.00│-100.00 │1125│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202106 ( 10)│9920.00 │10100.00│280.00 │567 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202106 ( 10)│36150.00 │36450.00│100.00 │1511│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202106 ( 10)│28600.00 │28350.00│-500.00 │1441│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202106 ( 10)│36950.00 │36550.00│-350.00 │321 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202106 ( 10)│16050.00 │16200.00│50.00 │422 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202106 ( 10)│133500.00 │133000.0│-500.00 │415 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9950.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │42700.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │12555.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │12170.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19285.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>