[표] 코스피 지수선물·옵션 시세표(26일)-2

[표] 코스피 지수선물·옵션 시세표(26일)-2

◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202103 ( 10)│82900.00 │82800.00│-2900.00│2181163 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202103 ( 10)│248000.00 │247500.0│-4000.00│27959 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│278000.00 │282500.0│-1500.00│24244 │
│3 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202103 ( 10)│25850.00 │25900.00│-350.00 │51388 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202103 ( 10)│22900.00 │22800.00│-450.00 │60809 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202103 ( 10)│240500.00 │237500.0│-9000.00│204694 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202103 ( 10)│37400.00 │36200.00│-1750.00│7191│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202103 ( 10)│33700.00 │32950.00│-1200.00│166950 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202103 ( 10)│75600.00 │80200.00│3000.00 │854993 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202103 ( 10)│309000.00 │305500.0│-10500.0│44703 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202103 ( 10)│683000.00 │681000.0│-27000.0│22857 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202103 ( 10)│189000.00 │190000.0│-6000.00│48507 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202103 ( 10)│147500.00 │147500.0│-6500.00│110707 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202103 ( 10)│32250.00 │31900.00│-1000.00│4023│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202103 ( 10)│39000.00 │39850.00│-1300.00│29796 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202103 ( 10)│95000.00 │93800.00│-2900.00│7137│
├─────────────┼─────┼────┼────┼────┤
│GS F 202103 ( 10)│38950.00 │39150.00│-800.00 │5681│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202103 ( 10)│79100.00 │78500.00│-1200.00│9151│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202103 ( 10)│112000.00 │112500.0│-2000.00│13171 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202103 ( 10)│37500.00 │37150.00│-800.00 │181442 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202103 ( 10)│260000.00 │260500.0│-10500.0│68263 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202103 ( 10)│93100.00 │92800.00│-1900.00│2509│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202103 ( 10)│22850.00 │22600.00│-900.00 │320452 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202103 ( 10)│44300.00 │43800.00│-950.00 │170152 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202103 ( 10)│865000.00 │835000.0│-54000.0│24511 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202103 ( 10)│9540.00 │9300.00 │-380.00 │35615 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202103 ( 10)│7920.00 │7730.00 │-100.00 │9894│
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202103 ( 10)│143500.00 │142500.0│-6500.00│727213 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202103 ( 10)│36700.00 │36300.00│-1500.00│11731 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202103 ( 10)│168000.00 │169500.0│-5000.00│7967│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202103 ( 10)│50700.00 │47850.00│-2250.00│10115 │
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202103 ( 10)│373500.00 │377500.0│-5000.00│65753 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202103 ( 12)│27200.00 │26650.00│-1100.00│35516 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202103 ( 10)│12100.00 │11850.00│-350.00 │106118 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202103 ( 10)│86800.00 │84800.00│-2900.00│25747 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202103 ( 10)│412000.00 │406000.0│-10000.0│1066│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202103 ( 10)│8450.00 │8280.00 │-260.00 │26788 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202103 ( 10)│24900.00 │24800.00│-400.00 │1765│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202103 ( 10)│21700.00 │22250.00│-350.00 │21147 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202103 ( 10)│10700.00 │10350.00│-700.00 │35047 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202103 ( 10)│118500.00 │118000.0│-5000.00│2799│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202103 ( 10)│315000.00 │318000.0│-8000.00│54582 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202103 ( 10)│75700.00 │75100.00│-1900.00│20537 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202103 ( 10)│6520.00 │6560.00 │-140.00 │38753 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202103 ( 10)│31300.00 │32350.00│300.00 │2548│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202103 ( 10)│37550.00 │37300.00│-1050.00│5946│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202103 ( 10)│950000.00 │936000.0│-37000.0│7875│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202103 ( 10)│33900.00 │34250.00│-500.00 │2747│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202103 ( 10)│91000.00 │87300.00│-4900.00│57762 │
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202103 ( 10)│33900.00 │33400.00│-2250.00│49161 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202103 ( 10)│40600.00 │39850.00│-2050.00│30147 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202103 ( 10)│76900.00 │77400.00│-1200.00│5245│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202103 ( 10)│81900.00 │81500.00│-1800.00│23244 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202103 ( 10)│24100.00 │24200.00│-600.00 │15510 │
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202103 ( 10)│5960.00 │5990.00 │-10.00 │8459│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202103 ( 10)│7070.00 │7090.00 │-50.00 │5688│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202103 ( 10)│16100.00 │15900.00│-550.00 │2449│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202103 ( 10)│26800.00 │27450.00│-50.00 │2278│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202103 ( 10)│200000.00 │199000.0│-8000.00│19149 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202103 ( 10)│11000.00 │10950.00│-350.00 │24652 │
├─────────────┼─────┼────┼────┼────┤
│OCIF 202103 ( 10)│119500.00 │125500.0│2500.00 │17832 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202103 ( 10)│266500.00 │261500.0│-16000.0│12147 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202103 ( 10)│5440.00 │5460.00 │-110.00 │4155│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202103 ( 10)│211000.00 │211000.0│-11000.0│20626 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202103 ( 10)│8030.00 │8240.00 │100.00 │2613│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202103 ( 10)│195500.00 │194000.0│-6500.00│6495│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202103 ( 10)│232500.00 │235000.0│-3500.00│8575│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202103 ( 10)│19750.00 │19500.00│-400.00 │534 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202103 ( 10)│122000.00 │121500.0│-4500.00│13709 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202103 ( 10)│31300.00 │29300.00│-1000.00│5507│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202103 ( 10)│3240.00 │3160.00 │10.00 │77139 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202103 ( 10)│45650.00 │44800.00│-2300.00│112891 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202103 ( 10)│190000.00 │194000.0│-2000.00│8515│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202103 ( 10)│51900.00 │54400.00│1000.00 │24424 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202103 ( 10)│21600.00 │21750.00│100.00 │1217│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202103 ( 10)│493000.00 │491500.0│8500.00 │74290 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202103 ( 10)│17000.00 │17250.00│-200.00 │28119 │
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202103 ( 10)│19650.00 │19750.00│-250.00 │2613│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202103 ( 10)│34350.00 │35750.00│-400.00 │318 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202103 ( 10)│120500.00 │123300.0│-100.00 │7251│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202103 ( 10)│6900.00 │7340.00 │-310.00 │1430│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202103 ( 10)│297500.00 │299000.0│-8000.00│50407 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202103 ( 10)│44700.00 │45550.00│-450.00 │4611│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202103 ( 10)│1556000.00│1513000.│-44000.0│445 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202103 ( 10)│63800.00 │63600.00│-1100.00│2840│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202103 ( 10)│173500.00 │173500.0│-2500.00│949 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202103 ( 10)│65200.00 │63900.00│-2600.00│3066│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202103 ( 10)│66500.00 │65100.00│-1800.00│2981│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202103 ( 10)│343000.00 │343000.0│-5500.00│525 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202103 ( 10)│15500.00 │15500.00│-400.00 │11886 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202103 ( 10)│5670.00 │5490.00 │-180.00 │726 │
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202103 ( 10)│41400.00 │41350.00│-50.00 │2951│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202103 ( 10)│400000.00 │404500.0│-6000.00│709 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202103 ( 10)│97800.00 │98300.00│-2200.00│1172│
├─────────────┼─────┼────┼────┼────┤
│KCCF 202103 ( 10)│200000.00 │201000.0│-2500.00│45 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202103 ( 10)│35550.00 │35500.00│-650.00 │2150│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202103 ( 10)│83100.00 │82500.00│200.00 │235 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202103 ( 10)│62500.00 │62300.00│-900.00 │429 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202103 ( 10)│26900.00 │26750.00│-800.00 │316 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202103 ( 10)│80900.00 │81800.00│-1000.00│1710│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202103 ( 10)│28000.00 │27900.00│-500.00 │4087│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202103 ( 10)│277000.00 │274000.0│-6000.00│205 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202103 ( 10)│38700.00 │37600.00│-1450.00│2121│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202103 ( 10)│61000.00 │62700.00│-1200.00│20208 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202103 ( 10)│263000.00 │268500.0│-5500.00│4745│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202103 ( 10)│55800.00 │57100.00│300.00 │1312│
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202103 ( 10)│40600.00 │41250.00│100.00 │2613│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202103 ( 10)│3700.00 │3790.00 │-10.00 │6465│
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202103 ( 10)│351500.00 │361500.0│2000.00 │2223│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202103 ( 10)│101500.00 │104000.0│-1000.00│310 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202103 ( 10)│73800.00 │72500.00│-800.00 │152 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202103 ( 10)│26250.00 │27300.00│250.00 │3683│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202103 ( 10)│65700.00 │67500.00│700.00 │5169│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202103 ( 10)│180000.00 │202700.0│17100.00│7409│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202103 ( 10)│131600.00 │134800.0│-2900.00│766 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202103 ( 10)│306100.00 │303400.0│-16500.0│457 │
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202103 ( 10)│139900.00 │138600.0│-4200.00│549 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202103 ( 10)│44000.00 │42450.00│-1850.00│1611│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202103 ( 10)│33700.00 │33050.00│-1450.00│13117 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202103 ( 10)│42950.00 │43100.00│-1150.00│5423│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202103 ( 10)│19500.00 │20500.00│600.00 │4660│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202103 ( 10)│48150.00 │49550.00│-650.00 │10193 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202103 ( 10)│28950.00 │28500.00│-950.00 │1519│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202103 ( 10)│90600.00 │88500.00│-4100.00│3048│
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202103 ( 10)│11300.00 │11250.00│-300.00 │2138│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202103 ( 10)│29800.00 │29950.00│-700.00 │905 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202103 ( 10)│126000.00 │122000.0│-7000.00│13086 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202103 ( 10)│127100.00 │125800.0│-4300.00│47034 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202103 ( 10)│159500.00 │158000.0│-4500.00│14465 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202103 ( 10)│6070.00 │6400.00 │170.00 │20560 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202103 ( 10)│42550.00 │42600.00│-1550.00│940 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202103 ( 10)│9810.00 │9580.00 │-240.00 │19911 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202103 ( 10)│26700.00 │26950.00│-350.00 │889 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202103 ( 10)│71000.00 │70100.00│-3500.00│37361 │
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202103 ( 10)│22250.00 │21950.00│-700.00 │1904│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202103 ( 10)│37050.00 │36550.00│-1050.00│4950│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202103 ( 10)│6740.00 │6640.00 │-210.00 │13635 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202103 ( 10)│5500.00 │5720.00 │160.00 │17317 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202103 ( 10)│118000.00 │116500.0│-5500.00│3066│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202103 ( 10)│56200.00 │56700.00│-1200.00│3299│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202103 ( 10)│9710.00 │9910.00 │-540.00 │1677│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202103 ( 10)│35250.00 │37050.00│350.00 │1125│
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202103 ( 10)│30600.00 │30600.00│-1250.00│2140│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202103 ( 10)│39500.00 │39100.00│-1550.00│483 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202103 ( 10)│17400.00 │17700.00│-250.00 │983 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202103 ( 10)│109500.00 │111000.0│-6500.00│9055│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202103 │9925.00 │9900.00 │-335.00 │3 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202103 │43135.00 │42985.00│-1495.00│2 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202103 │10870.00 │10870.00│-205.00 │2 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│12120.00 │12360.00│-25.00 │78 │
│3 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│19625.00 │19530.00│-650.00 │23 │
│3 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>