[표] 코스피 지수선물·옵션 시세표(26일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202011 ( 10)│60400.00 │60500.00│100.00 │1676873 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202011 ( 10)│238500.00 │233500.0│-5000.00│1377│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20201│219500.00 │218000.0│-1000.00│27089 │
│1 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202011 ( 10)│23150.00 │22950.00│-250.00 │8645│
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202011 ( 10)│21250.00 │20950.00│-300.00 │34308 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202011 ( 10)│167000.00 │171500.0│4000.00 │272585 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202011 ( 10)│34450.00 │33100.00│-1200.00│8840│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202011 ( 10)│31500.00 │31000.00│-400.00 │90794 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202011 ( 10)│46450.00 │48150.00│1850.00 │276826 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202011 ( 10)│233500.00 │244000.0│8000.00 │45130 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202011 ( 10)│419000.00 │418000.0│-6500.00│13684 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202011 ( 10)│140500.00 │139000.0│-1500.00│28216 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202011 ( 10)│89000.00 │88900.00│-500.00 │18703 │
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202011 ( 10)│31100.00 │29400.00│-1750.00│13739 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202011 ( 10)│31800.00 │31550.00│-350.00 │41471 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202011 ( 10)│72000.00 │71700.00│-600.00 │2238│
├─────────────┼─────┼────┼────┼────┤
│GS F 202011 ( 10)│34950.00 │35000.00│-200.00 │897 │
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202011 ( 10)│84900.00 │84400.00│-1000.00│4584│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202011 ( 10)│81600.00 │82900.00│900.00 │4733│
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202011 ( 10)│32950.00 │32600.00│-400.00 │170747 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202011 ( 10)│134000.00 │132000.0│-4000.00│9712│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202011 ( 10)│80200.00 │78900.00│-1500.00│810 │
├─────────────┼─────┼────┼────┼────┤
│LGDF 202011 ( 10)│15050.00 │14650.00│-500.00 │64124 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202011 ( 10)│42250.00 │42350.00│100.00 │121147 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202011 ( 10)│646000.00 │647000.0│-4000.00│14823 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202011 ( 10)│8800.00 │8560.00 │-240.00 │33701 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202011 ( 10)│8400.00 │8420.00 │-30.00 │5764│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202011 ( 10)│83500.00 │83600.00│-600.00 │147649 │
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202011 ( 10)│28300.00 │27900.00│-350.00 │14785 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202011 ( 10)│148000.00 │150000.0│1000.00 │2718│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202011 ( 10)│33650.00 │33400.00│-350.00 │1510│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202011 ( 10)│285000.00 │281000.0│-5500.00│9796│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202011 ( 10)│21100.00 │21350.00│200.00 │18957 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202011 ( 10)│11750.00 │11500.00│-300.00 │3064│
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202011 ( 10)│58500.00 │58000.00│-100.00 │5262│
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202011 ( 10)│386000.00 │376500.0│-9500.00│137 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202011 ( 10)│8710.00 │8540.00 │-180.00 │6026│
├─────────────┼─────┼────┼────┼────┤
│대림산업 F 202011 ( 10)│83000.00 │82700.00│-600.00 │36738 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202011 ( 10)│25250.00 │24850.00│-500.00 │358 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202011 ( 10)│14350.00 │13600.00│-950.00 │3457│
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202011 ( 10)│13900.00 │13100.00│-800.00 │83784 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202011 ( 10)│91300.00 │88100.00│-2500.00│1486│
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202011 ( 10)│247500.00 │238000.0│-11500.0│27618 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202011 ( 10)│69300.00 │65700.00│2700.00 │99496 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202011 ( 10)│5200.00 │5180.00 │-20.00 │10793 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202011 ( 10)│30450.00 │30150.00│-150.00 │342 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202011 ( 10)│27100.00 │26450.00│-1050.00│2612│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202011 ( 10)│800000.00 │795000.0│1000.00 │2579│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202011 ( 10)│34750.00 │33800.00│-1100.00│2497│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202011 ( 10)│73300.00 │70000.00│-3200.00│15465 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202011 ( 10)│22800.00 │22750.00│-250.00 │1263│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202011 ( 10)│31900.00 │31300.00│-300.00 │16802 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202011 ( 10)│41800.00 │41750.00│-500.00 │4850│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202011 ( 10)│78600.00 │75700.00│-800.00 │37398 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202011 ( 10)│22850.00 │22350.00│-600.00 │2547│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202011 ( 10)│5890.00 │5790.00 │-130.00 │10841 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202011 ( 10)│6900.00 │6840.00 │-60.00 │25821 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202011 ( 10)│12700.00 │12450.00│-350.00 │965 │
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202011 ( 10)│15700.00 │15500.00│-350.00 │1060│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202011 ( 10)│156500.00 │152500.0│-4500.00│3178│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202011 ( 10)│10200.00 │9750.00 │-400.00 │5231│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202011 ( 10)│62600.00 │60000.00│-3000.00│4862│
├─────────────┼─────┼────┼────┼────┤
│SK F 202011 ( 10)│202000.00 │196500.0│-5500.00│1810│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202011 ( 10)│4660.00 │4630.00 │-10.00 │1820│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202011 ( 10)│137500.00 │141500.0│4000.00 │5124│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202011 ( 10)│5400.00 │5360.00 │-110.00 │470 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202011 ( 10)│183500.00 │181000.0│7500.00 │28853 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202011 ( 10)│166500.00 │163500.0│-2500.00│3294│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202011 ( 10)│21150.00 │20600.00│-550.00 │1345│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202011 ( 10)│114000.00 │118000.0│14000.00│276535 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202011 ( 10)│25900.00 │25500.00│-550.00 │3730│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202011 ( 10)│1720.00 │1690.00 │-30.00 │33120 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202011 ( 10)│44200.00 │42000.00│-2500.00│218424 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202011 ( 10)│186000.00 │179000.0│-10500.0│17156 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202011 ( 10)│28550.00 │30300.00│1700.00 │4263│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202011 ( 10)│25900.00 │26150.00│500.00 │4863│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202011 ( 10)│339500.00 │328000.0│-12000.0│30227 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202011 ( 10)│13050.00 │12800.00│-450.00 │2080│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202011 ( 10)│18400.00 │18750.00│550.00 │19404 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202011 ( 10)│33000.00 │32100.00│-900.00 │1048│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202011 ( 10)│254400.00 │242000.0│-13400.0│10869 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202011 ( 10)│6890.00 │6710.00 │-160.00 │12969 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202011 ( 10)│240500.00 │239000.0│1000.00 │30494 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202011 ( 10)│41600.00 │38900.00│-3000.00│11086 │
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202011 ( 10)│1529000.00│1523000.│-13000.0│754 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202011 ( 10)│47900.00 │46800.00│-1100.00│401 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202011 ( 10)│198000.00 │193500.0│-1500.00│5495│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202011 ( 10)│60000.00 │58400.00│-3200.00│1077│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202011 ( 10)│74900.00 │73100.00│-2300.00│2615│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202011 ( 10)│279000.00 │276500.0│-9000.00│353 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202011 ( 10)│11900.00 │12000.00│50.00 │2017│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202011 ( 10)│4200.00 │4320.00 │120.00 │2876│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202011 ( 10)│47900.00 │47150.00│-850.00 │346 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202011 ( 10)│381500.00 │371500.0│-12000.0│276 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202011 ( 10)│103000.00 │100000.0│-3500.00│152 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202011 ( 10)│167000.00 │162500.0│6000.00 │3973│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202011 ( 10)│35600.00 │33500.00│-1950.00│3867│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202011 ( 10)│84500.00 │84900.00│-200.00 │32 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202011 ( 10)│60400.00 │59100.00│-1500.00│98 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202011 ( 10)│28200.00 │28150.00│-450.00 │108 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202011 ( 10)│66000.00 │64300.00│-1400.00│2711│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202011 ( 10)│20350.00 │20400.00│-250.00 │569 │
├─────────────┼─────┼────┼────┼────┤
│농심 F 202011 ( 10)│295500.00 │291000.0│-6000.00│79 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202011 ( 10)│29800.00 │29800.00│-50.00 │85 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202011 ( 10)│34350.00 │34400.00│0.00│5810│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202011 ( 10)│223500.00 │219000.0│-4500.00│644 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202011 ( 10)│46900.00 │46000.00│-1000.00│283 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202011 ( 10)│31250.00 │29600.00│-1750.00│1682│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202011 ( 10)│3420.00 │3370.00 │-110.00 │5294│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202011 ( 10)│188000.00 │195000.0│6000.00 │2566│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202011 ( 10)│119000.00 │113500.0│-6500.00│827 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202011 ( 10)│66300.00 │66000.00│-1100.00│375 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202011 ( 10)│19800.00 │19300.00│-750.00 │3127│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202011 ( 10)│40850.00 │40350.00│-500.00 │438 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202011 ( 10)│183300.00 │189500.0│12700.00│1287│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202011 ( 10)│111700.00 │111900.0│400.00 │1042│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202011 ( 10)│218000.00 │211300.0│-12700.0│85 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202011 ( 10)│134300.00 │127800.0│-10000.0│761 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202011 ( 10)│38400.00 │37200.00│-1500.00│2223│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202011 ( 10)│32050.00 │31150.00│-850.00 │9775│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202011 ( 10)│39450.00 │38500.00│-1300.00│1459│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202011 ( 10)│19900.00 │18700.00│-1400.00│5242│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202011 ( 10)│31250.00 │29900.00│-1350.00│972 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202011 ( 10)│31950.00 │30900.00│-1100.00│924 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202011 ( 10)│62000.00 │61800.00│-800.00 │479 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202011 ( 10)│10000.00 │9640.00 │-410.00 │5285│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202011 ( 10)│29450.00 │28650.00│-850.00 │1574│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202011 ( 10)│126500.00 │122000.0│-5500.00│9287│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202011 ( 10)│83900.00 │82600.00│-200.00 │23090 │
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202011 ( 10)│74000.00 │71900.00│-2300.00│3923│
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202011 ( 10)│7510.00 │6830.00 │-720.00 │11862 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202011 ( 10)│28850.00 │28350.00│-800.00 │297 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202011 ( 10)│9290.00 │9150.00 │-100.00 │13306 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202011 ( 10)│20300.00 │19900.00│-550.00 │603 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202011 ( 10)│42450.00 │42300.00│1050.00 │21239 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202011 ( 10)│30000.00 │29300.00│-1250.00│2252│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202011 ( 10)│32700.00 │31400.00│-1300.00│4109│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202011 ( 10)│5990.00 │5650.00 │-30.00 │4256│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202011 ( 10)│3710.00 │3820.00 │140.00 │5367│
├─────────────┼─────┼────┼────┼────┤
│SKCF 202011 ( 10)│71900.00 │70300.00│-3100.00│462 │
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202011 ( 10)│32400.00 │31150.00│-950.00 │981 │
├─────────────┼─────┼────┼────┼────┤
│후성 F 202011 ( 10)│9030.00 │8490.00 │-600.00 │3346│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202011 ( 10)│34500.00 │33100.00│-1150.00│310 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202011 ( 10)│25700.00 │25250.00│-450.00 │3961│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202011 ( 10)│27850.00 │26500.00│-1500.00│460 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202011 ( 10)│21800.00 │20600.00│-1700.00│566 │
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202012 │7745.00 │7690.00 │105.00 │154 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202012 │0.00 │41535.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202012 │9715.00 │9685.00 │50.00 │80 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20201│10390.00 │10690.00│-125.00 │420 │
│2 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20201│0.00 │14210.00│0.00│0 │
│2 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
