[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 202105 ( 10)│83100.00 │83300.00│400.00 │1137037 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202105 ( 10)│314500.00 │315500.0│1000.00 │18284 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│355000.00 │361500.0│7000.00 │36077 │
│5 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202105 ( 10)│29300.00 │29400.00│100.00 │11709 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202105 ( 10)│24100.00 │24250.00│200.00 │62327 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202105 ( 10)│222000.00 │221500.0│500.00 │23859 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202105 ( 10)│42550.00 │42650.00│300.00 │13774 │
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202105 ( 10)│37800.00 │38100.00│850.00 │98625 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202105 ( 10)│81700.00 │82500.00│1300.00 │82432 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202105 ( 10)│290500.00 │283500.0│-6500.00│20438 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202105 ( 10)│674000.00 │689000.0│18000.00│14022 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202105 ( 10)│194000.00 │193000.0│-1000.00│12988 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202105 ( 10)│165000.00 │170000.0│6000.00 │81986 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202105 ( 10)│32900.00 │33050.00│200.00 │1366│
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202105 ( 10)│52000.00 │52000.00│600.00 │46767 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202105 ( 10)│116000.00 │122000.0│8000.00 │7461│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202105 ( 10)│42350.00 │44350.00│2050.00 │9887│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202105 ( 10)│82800.00 │83100.00│100.00 │6010│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202105 ( 10)│142500.00 │150500.0│9000.00 │30946 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202105 ( 10)│43600.00 │42900.00│-50.00 │142775 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202105 ( 10)│272500.00 │273500.0│3500.00 │38684 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202105 ( 10)│96100.00 │98400.00│2400.00 │1218│
├─────────────┼─────┼────┼────┼────┤
│LGDF 202105 ( 10)│26900.00 │26300.00│-400.00 │312119 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202105 ( 10)│54400.00 │54600.00│600.00 │47138 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202105 ( 10)│884000.00 │884000.0│9000.00 │16674 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202105 ( 10)│10100.00 │10050.00│70.00 │15985 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202105 ( 10)│11000.00 │11150.00│350.00 │39200 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202105 ( 10)│132000.00 │131500.0│-500.00 │135112 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202105 ( 10)│46450.00 │47400.00│1200.00 │21271 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202105 ( 10)│168500.00 │167500.0│1000.00 │1664│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202105 ( 10)│51200.00 │52900.00│1600.00 │3556│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202105 ( 10)│377500.00 │376000.0│-2000.00│17444 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202105 ( 10)│26150.00 │26750.00│750.00 │42727 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202105 ( 10)│13350.00 │13550.00│250.00 │38954 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202105 ( 10)│77800.00 │84600.00│6900.00 │64659 │
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202105 ( 10)│437500.00 │436000.0│0.00│1281│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202105 ( 10)│9290.00 │9370.00 │80.00 │6899│
├─────────────┼─────┼────┼────┼────┤
│대상 F 202105 ( 10)│26000.00 │26300.00│500.00 │680 │
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202105 ( 10)│20000.00 │21100.00│1250.00 │50708 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202105 ( 10)│13700.00 │13900.00│300.00 │22559 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202105 ( 10)│122500.00 │123500.0│2000.00 │220 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202105 ( 10)│296000.00 │297000.0│4000.00 │18186 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202105 ( 10)│83500.00 │84900.00│2500.00 │56359 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202105 ( 10)│7050.00 │7350.00 │320.00 │96649 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202105 ( 10)│34800.00 │34850.00│-50.00 │711 │
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202105 ( 10)│39950.00 │39700.00│-150.00 │1649│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202105 ( 10)│841000.00 │855000.0│8000.00 │2585│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202105 ( 10)│35250.00 │35400.00│150.00 │1487│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202105 ( 10)│109000.00 │114000.0│5000.00 │23939 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202105 ( 10)│34000.00 │34100.00│250.00 │2793│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202105 ( 10)│50000.00 │51300.00│1300.00 │52386 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202105 ( 10)│73200.00 │72100.00│-1100.00│2906│
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202105 ( 10)│83700.00 │84600.00│1200.00 │21799 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202105 ( 10)│24800.00 │25050.00│500.00 │3358│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202105 ( 10)│6950.00 │6930.00 │50.00 │20026 │
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202105 ( 10)│8250.00 │8240.00 │10.00 │45316 │
├─────────────┼─────┼────┼────┼────┤
│GKLF 202105 ( 10)│15450.00 │15700.00│300.00 │1273│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202105 ( 10)│31200.00 │32200.00│1000.00 │1375│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202105 ( 10)│211500.00 │217000.0│5000.00 │9287│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202105 ( 10)│12250.00 │12450.00│350.00 │5022│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202105 ( 10)│145500.00 │139500.0│-5000.00│12425 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202105 ( 10)│297500.00 │294500.0│-2500.00│12576 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202105 ( 10)│5450.00 │5470.00 │30.00 │4527│
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202105 ( 10)│281000.00 │283500.0│3000.00 │21650 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202105 ( 10)│8730.00 │9090.00 │360.00 │11045 │
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202105 ( 10)│193500.00 │193500.0│1000.00 │3473│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202105 ( 10)│262500.00 │258000.0│-3000.00│5321│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202105 ( 10)│21150.00 │21800.00│400.00 │779 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202105 ( 10)│139000.00 │139000.0│4000.00 │23394 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202105 ( 10)│31950.00 │32300.00│550.00 │3260│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202105 ( 10)│3490.00 │3450.00 │-10.00 │40147 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202105 ( 10)│50100.00 │49700.00│200.00 │37453 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202105 ( 10)│189000.00 │194500.0│6500.00 │21954 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202105 ( 10)│67200.00 │73100.00│6400.00 │15080 │
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202105 ( 10)│25050.00 │24850.00│-100.00 │4914│
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202105 ( 10)│118000.00 │117500.0│0.00│38585 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202105 ( 10)│16700.00 │17100.00│500.00 │4474│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202105 ( 10)│20150.00 │19900.00│-100.00 │1352│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202105 ( 10)│39150.00 │37650.00│-1750.00│4989│
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202105 ( 19)│104300.00 │106300.0│2000.00 │6615│
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202105 ( 10)│7600.00 │7610.00 │20.00 │1738│
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202105 ( 10)│286500.00 │284000.0│-3000.00│18720 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202105 ( 10)│43700.00 │44450.00│600.00 │1061│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202105 ( 10)│1597000.00│1589000.│-8000.00│534 │
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202105 ( 10)│67500.00 │66900.00│100.00 │535 │
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202105 ( 10)│198000.00 │199000.0│2500.00 │1106│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202105 ( 10)│70500.00 │72000.00│200.00 │1898│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202105 ( 10)│67300.00 │67400.00│0.00│3069│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202105 ( 10)│368500.00 │356500.0│-12000.0│1919│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202105 ( 10)│17100.00 │16800.00│-200.00 │2913│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202105 ( 10)│6910.00 │6990.00 │30.00 │1170│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202105 ( 10)│47650.00 │47900.00│300.00 │1441│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202105 ( 10)│412000.00 │410000.0│-2000.00│133 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202105 ( 10)│117000.00 │116000.0│-1500.00│131 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202105 ( 10)│325500.00 │325500.0│0.00│1840│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202105 ( 10)│35800.00 │36400.00│600.00 │3058│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202105 ( 10)│81700.00 │81700.00│-300.00 │298 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202105 ( 10)│66800.00 │67000.00│-1300.00│687 │
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202105 ( 10)│34450.00 │34300.00│-150.00 │5636│
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202105 ( 10)│88000.00 │88000.00│0.00│3034│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202105 ( 10)│25500.00 │25350.00│50.00 │4671│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202105 ( 10)│283000.00 │285000.0│1500.00 │166 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202105 ( 10)│41000.00 │41250.00│350.00 │241 │
├─────────────┼─────┼────┼────┼────┤
│만도 F 202105 ( 10)│61400.00 │59800.00│-1800.00│8009│
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202105 ( 10)│274000.00 │280500.0│7500.00 │1874│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202105 ( 10)│57800.00 │57100.00│-600.00 │664 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202105 ( 10)│41050.00 │40800.00│-350.00 │423 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202105 ( 10)│4680.00 │4840.00 │150.00 │25306 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202105 ( 10)│330000.00 │350000.0│23500.00│1459│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202105 ( 10)│134000.00 │132000.0│-3500.00│805 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202105 ( 10)│87500.00 │87800.00│300.00 │479 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202105 ( 10)│27500.00 │28000.00│700.00 │722 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202105 ( 10)│62800.00 │64000.00│1800.00 │580 │
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202105 ( 10)│186900.00 │185700.0│1800.00 │162 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202105 ( 10)│174800.00 │171100.0│1100.00 │1472│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202105 ( 10)│343300.00 │354000.0│9900.00 │259 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202105 ( 10)│146000.00 │145700.0│300.00 │245 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202105 ( 10)│43800.00 │43300.00│-200.00 │323 │
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202105 ( 10)│44400.00 │46800.00│2700.00 │5627│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202105 ( 10)│46300.00 │46150.00│-150.00 │2900│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202105 ( 10)│22000.00 │22100.00│-100.00 │1819│
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202105 ( 10)│57000.00 │55700.00│-1000.00│1974│
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202105 ( 10)│30100.00 │30200.00│50.00 │340 │
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202105 ( 10)│67800.00 │67600.00│-700.00 │129 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202105 ( 10)│11350.00 │11200.00│100.00 │1299│
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202105 ( 10)│29800.00 │30100.00│400.00 │199 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202105 ( 10)│140500.00 │139500.0│0.00│7973│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202105 ( 10)│122700.00 │119600.0│-3100.00│18247 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202105 ( 10)│161500.00 │166000.0│4500.00 │13789 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202105 ( 10)│6570.00 │6620.00 │-80.00 │3806│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202105 ( 10)│48200.00 │50200.00│2700.00 │2352│
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202105 ( 10)│10600.00 │10550.00│100.00 │10940 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202105 ( 10)│28100.00 │28300.00│350.00 │466 │
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202105 ( 10)│74700.00 │73600.00│-1000.00│5355│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202105 ( 10)│24750.00 │24450.00│-200.00 │1864│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202105 ( 10)│33800.00 │34150.00│400.00 │193 │
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202105 ( 10)│7900.00 │7880.00 │30.00 │9416│
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202105 ( 10)│7230.00 │7420.00 │410.00 │235446 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202105 ( 10)│145000.00 │142500.0│-3000.00│1277│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202105 ( 10)│61000.00 │58900.00│-1600.00│4612│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202105 ( 10)│11400.00 │11250.00│-150.00 │1172│
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202105 ( 10)│40350.00 │40000.00│0.00│733 │
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202105 ( 10)│33300.00 │33300.00│50.00 │564 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202105 ( 10)│43950.00 │43800.00│100.00 │245 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202105 ( 10)│19250.00 │19000.00│0.00│259 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202105 ( 10)│133000.00 │133000.0│0.00│531 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202106 │0.00 │10175.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202106 │0.00 │46495.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202106 │12190.00 │12240.00│215.00 │112 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│0.00 │11650.00│0.00│0 │
│6 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19715.00│0.00│0 │
│6 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>