[표] 코스피 지수선물·옵션 시세표(26일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202104 ( 10)│81100.00 │81300.00│500.00 │831051 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202104 ( 10)│256000.00 │274500.0│20000.00│51660 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│310000.00 │316500.0│9000.00 │23561 │
│4 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202104 ( 10)│27900.00 │28350.00│550.00 │57002 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202104 ( 10)│23300.00 │23250.00│150.00 │47076 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202104 ( 10)│219000.00 │215000.0│-3000.00│39664 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202104 ( 10)│39150.00 │39300.00│450.00 │4147│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202104 ( 10)│36100.00 │36400.00│600.00 │122818 │
├─────────────┼─────┼────┼────┼────┤
│기아차 F 202104 ( 10)│81600.00 │80400.00│-1000.00│161031 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202104 ( 10)│287500.00 │283500.0│-1000.00│12071 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202104 ( 10)│639000.00 │647000.0│11000.00│13956 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202104 ( 10)│189500.00 │187000.0│0.00│22870 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202104 ( 10)│146000.00 │142500.0│-6000.00│74980 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202104 ( 10)│33000.00 │32700.00│-300.00 │1757│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202104 ( 10)│45100.00 │46550.00│1850.00 │76509 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202104 ( 10)│88700.00 │89200.00│800.00 │16920 │
├─────────────┼─────┼────┼────┼────┤
│GS F 202104 ( 10)│38900.00 │39000.00│50.00 │2279│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202104 ( 10)│80700.00 │80500.00│-100.00 │6911│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202104 ( 10)│119500.00 │132000.0│14000.00│43754 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202104 ( 10)│41250.00 │40800.00│-50.00 │92092 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202104 ( 10)│209500.00 │207500.0│0.00│20647 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202104 ( 10)│92200.00 │93400.00│1400.00 │1703│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202104 ( 10)│21800.00 │21650.00│100.00 │83222 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202104 ( 10)│53500.00 │53000.00│600.00 │58995 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202104 ( 10)│799000.00 │802000.0│13000.00│20069 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래대우 F 202104 ( 10)│9580.00 │9660.00 │130.00 │32389 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202104 ( 10)│9450.00 │9790.00 │300.00 │64407 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202104 ( 10)│133500.00 │135000.0│1500.00 │244241 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202104 ( 10)│42600.00 │43450.00│1100.00 │38432 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202104 ( 10)│175500.00 │174000.0│-1000.00│3658│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202104 ( 10)│45600.00 │45150.00│-400.00 │3301│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202104 ( 10)│382000.00 │382000.0│1500.00 │40075 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202104 ( 12)│27300.00 │28050.00│1250.00 │66404 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202104 ( 10)│12150.00 │12450.00│350.00 │155035 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202104 ( 10)│79200.00 │80800.00│1800.00 │17767 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202104 ( 10)│402500.00 │404000.0│3000.00 │451 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202104 ( 10)│9050.00 │9030.00 │30.00 │8497│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202104 ( 10)│25050.00 │25250.00│400.00 │958 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202104 ( 10)│21200.00 │20450.00│-500.00 │10123 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202104 ( 10)│12100.00 │12450.00│350.00 │23765 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202104 ( 10)│127000.00 │127000.0│1000.00 │468 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202104 ( 10)│311000.00 │303500.0│-4500.00│11798 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202104 ( 10)│76100.00 │77200.00│1600.00 │17716 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202104 ( 10)│6930.00 │7270.00 │450.00 │707849 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202104 ( 10)│34100.00 │33150.00│-650.00 │165 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202104 ( 10)│39500.00 │40200.00│1050.00 │13806 │
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202104 ( 10)│908000.00 │892000.0│-18000.0│7467│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202104 ( 10)│38400.00 │38150.00│-250.00 │2996│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202104 ( 10)│86900.00 │86700.00│500.00 │9321│
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202104 ( 10)│37000.00 │37400.00│900.00 │31426 │
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202104 ( 10)│43800.00 │44050.00│450.00 │28414 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202104 ( 10)│78600.00 │77300.00│-700.00 │928 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202104 ( 10)│87800.00 │87000.00│-400.00 │25474 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202104 ( 10)│26400.00 │26200.00│-150.00 │2664│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202104 ( 10)│6650.00 │6710.00 │90.00 │14422 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202104 ( 10)│8130.00 │8250.00 │-40.00 │10607 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202104 ( 10)│16800.00 │16700.00│-100.00 │2317│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202104 ( 10)│30000.00 │30100.00│600.00 │2382│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202104 ( 10)│207000.00 │206000.0│1000.00 │5836│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202104 ( 10)│11400.00 │11450.00│100.00 │3607│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202104 ( 10)│114500.00 │111000.0│-2000.00│6488│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202104 ( 10)│261500.00 │277500.0│20000.00│28354 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202104 ( 10)│5670.00 │5570.00 │40.00 │3433│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202104 ( 10)│227000.00 │240000.0│14500.00│66229 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202104 ( 10)│7390.00 │7320.00 │-70.00 │490 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202104 ( 10)│185000.00 │186500.0│2000.00 │1106│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202104 ( 10)│256500.00 │256000.0│-2000.00│5779│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202104 ( 10)│21300.00 │21300.00│100.00 │1439│
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202104 ( 10)│123500.00 │123500.0│-500.00 │7830│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202104 ( 10)│29750.00 │30150.00│750.00 │3211│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202104 ( 10)│2960.00 │3030.00 │50.00 │15062 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202104 ( 10)│48450.00 │47550.00│-300.00 │126144 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202104 ( 10)│190500.00 │196500.0│6500.00 │5272│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202104 ( 10)│58500.00 │63600.00│5700.00 │27953 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202104 ( 10)│23850.00 │23700.00│-150.00 │2393│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202104 ( 10)│485500.00 │495500.0│10000.00│26314 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202104 ( 10)│17850.00 │17400.00│-450.00 │6090│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202104 ( 10)│18800.00 │18450.00│-350.00 │683 │
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202104 ( 10)│43100.00 │43000.00│-300.00 │9447│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202104 ( 10)│133600.00 │130900.0│-2300.00│9052│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202104 ( 10)│7300.00 │7300.00 │30.00 │414 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202104 ( 10)│309000.00 │314000.0│5500.00 │33816 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202104 ( 10)│46250.00 │45350.00│-1050.00│1494│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202104 ( 10)│1550000.00│1520000.│-25000.0│694 │
│ │ │00 │0 ││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202104 ( 10)│64600.00 │64300.00│0.00│3168│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202104 ( 10)│188000.00 │186500.0│-3000.00│2946│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202104 ( 10)│58600.00 │58200.00│-900.00 │593 │
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202104 ( 10)│65700.00 │65300.00│-300.00 │4011│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202104 ( 10)│319000.00 │314000.0│-5000.00│181 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202104 ( 10)│17650.00 │18700.00│1250.00 │42272 │
├─────────────┼─────┼────┼────┼────┤
│BGFF 202104 ( 10)│6200.00 │6490.00 │290.00 │1121│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202104 ( 10)│45200.00 │45050.00│-150.00 │726 │
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202104 ( 10)│421500.00 │416000.0│-8000.00│610 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202104 ( 10)│109000.00 │113500.0│6000.00 │631 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202104 ( 10)│225000.00 │230500.0│7000.00 │2166│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202104 ( 10)│38500.00 │38250.00│-50.00 │861 │
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202104 ( 10)│82300.00 │82300.00│500.00 │160 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202104 ( 10)│61100.00 │61200.00│100.00 │2485│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202104 ( 10)│28700.00 │29400.00│850.00 │2540│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202104 ( 10)│88700.00 │89000.00│2200.00 │3957│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202104 ( 10)│28400.00 │28550.00│150.00 │1958│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202104 ( 10)│281500.00 │282000.0│-1000.00│105 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202104 ( 10)│39000.00 │38500.00│-450.00 │246 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202104 ( 10)│66600.00 │65600.00│-500.00 │4333│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202104 ( 10)│280500.00 │280000.0│0.00│1184│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202104 ( 10)│56900.00 │57100.00│100.00 │729 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202104 ( 10)│39800.00 │40250.00│550.00 │1113│
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202104 ( 10)│4260.00 │4380.00 │50.00 │12936 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202104 ( 10)│335000.00 │328500.0│7000.00 │2644│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202104 ( 10)│123500.00 │124000.0│500.00 │331 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202104 ( 10)│80800.00 │80600.00│900.00 │486 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202104 ( 10)│26050.00 │27000.00│850.00 │1957│
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202104 ( 10)│67500.00 │67000.00│100.00 │648 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202104 ( 10)│199000.00 │192900.0│-6100.00│1869│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202104 ( 10)│163500.00 │167500.0│3700.00 │1058│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202104 ( 10)│300500.00 │299100.0│-3900.00│47 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202104 ( 10)│141800.00 │141500.0│-800.00 │108 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202104 ( 10)│40900.00 │40700.00│-200.00 │62 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202104 ( 10)│37200.00 │39400.00│2300.00 │12358 │
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202104 ( 10)│44300.00 │45300.00│1250.00 │5687│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202104 ( 10)│21850.00 │21150.00│-600.00 │1987│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202104 ( 10)│51900.00 │51700.00│600.00 │2476│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202104 ( 10)│29300.00 │29350.00│-100.00 │312 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202104 ( 10)│63000.00 │63000.00│500.00 │185 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202104 ( 10)│10900.00 │10850.00│-50.00 │162 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202104 ( 10)│29950.00 │29900.00│0.00│2483│
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202104 ( 10)│126000.00 │125000.0│-1500.00│3363│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202104 ( 10)│134600.00 │136300.0│2700.00 │20680 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202104 ( 10)│147500.00 │146000.0│-1000.00│8793│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202104 ( 10)│6240.00 │6170.00 │-50.00 │999 │
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202104 ( 10)│46950.00 │46100.00│-350.00 │643 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202104 ( 10)│10050.00 │10000.00│0.00│8727│
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202104 ( 10)│29550.00 │29950.00│800.00 │1520│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202104 ( 10)│65000.00 │67100.00│2700.00 │7905│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202104 ( 10)│22850.00 │22900.00│100.00 │1503│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202104 ( 10)│36250.00 │35800.00│-800.00 │1150│
├─────────────┼─────┼────┼────┼────┤
│쌍용양회 F 202104 ( 10)│7000.00 │7520.00 │570.00 │25267 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202104 ( 10)│6580.00 │6760.00 │240.00 │171837 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202104 ( 10)│122500.00 │122500.0│1500.00 │2155│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202104 ( 10)│54700.00 │55200.00│1100.00 │2080│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202104 ( 10)│10650.00 │10750.00│100.00 │694 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202104 ( 10)│38500.00 │38800.00│1100.00 │929 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202104 ( 10)│34900.00 │34250.00│-250.00 │1144│
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202104 ( 10)│38250.00 │37700.00│-300.00 │815 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202104 ( 10)│18250.00 │18100.00│0.00│90 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202104 ( 10)│125000.00 │125000.0│500.00 │1758│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │9680.00 │0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │44925.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │0.00 │11220.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11405.00 │11405.00│145.00 │1 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19480.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
