본문 바로가기 검색 바로가기 메뉴 바로가기
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss

검색

[표] 코스피 지수선물·옵션 시세표(14일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당F 201806 0 0 0 13,085 0 0
BGF F
201804 ( 10)
13,100 13,950 13,100 13,950 500 4,198
BNK금융지 F
201804 ( 10)
10,750 10,850 10,550 10,650 -200 2,297
CJ F
201804 ( 10)
163,000 163,500 161,500 163,500 -1,000 243
CJ CGV F
201804 ( 10)
68,000 68,400 67,800 68,300 100 104
CJ제일제당 F
201804 ( 10)
324,000 328,500 324,000 328,500 3,000 134
DB손해보험 F
201804 ( 10)
67,500 68,000 67,400 67,700 0 168
DGB금융지 F
201804 ( 10)
12,350 12,350 11,700 12,000 -450 2,924
GKL F
201804 ( 10)
23,800 24,700 23,700 24,450 500 2,452
GS F
201804 ( 10)
64,700 65,400 63,900 64,100 -1,200 1,920
GS건설 F
201804 ( 10)
28,950 29,150 28,400 28,800 -250 7,377
GS리테일 F
201804 ( 10)
34,300 34,600 33,900 34,550 50 807
JW중외제약 F
201804 ( 10)
42,600 43,450 42,350 43,450 300 1,071
KB금융 F
201804 ( 10)
61,700 62,500 61,500 61,700 -400 17,636
KCC F
201804 ( 10)
352,000 355,500 350,000 350,000 -3,500 154
KODEX 삼성그룹F 201806 7,175 7,175 7,175 7,175 10 5
KT F
201804 ( 10)
27,550 27,850 27,450 27,700 150 21,295
LG F
201804 ( 10)
89,500 89,600 88,100 89,300 -200 3,709
LGD F
201804 ( 10)
28,450 28,450 27,950 28,100 -500 42,302
LG상사 F
201804 ( 10)
26,800 26,850 26,500 26,600 -400 476
LG생활건강 F
201804 ( 10)
1,146,000 1,146,000 1,133,000 1,136,000 -24,000 90
LG유플러스 F
201804 ( 10)
12,750 12,750 12,300 12,400 -300 11,232
LG이노텍 F
201804 ( 10)
136,000 138,000 134,000 137,500 1,500 2,782
LG전자 F
201804 ( 10)
113,000 114,000 111,000 113,500 -500 24,627
LG하우시스 F
201804 ( 10)
81,200 81,500 80,900 81,000 -800 102
LG화학 F
201804 ( 10)
411,000 419,500 411,000 411,500 3,000 8,209
LIG넥스원 F
201804 ( 10)
46,750 47,100 46,000 46,150 -900 2,152
NAVER F
201804 ( 10)
816,000 816,000 802,000 808,000 -14,000 1,739
NH투자증권 F
201804 ( 10)
14,650 14,700 14,450 14,550 -200 7,564
OCI F
201804 ( 10)
147,500 152,000 147,500 148,500 -500 3,568
POSCO F
201804 ( 10)
349,500 350,000 338,000 339,500 -14,000 8,873
S-Oil F
201804 ( 10)
122,500 124,500 122,500 123,000 -500 3,366
SK F
201804 ( 10)
306,500 313,000 303,000 312,000 4,500 1,852
SK네트웍스 F
201804 ( 10)
5,920 5,930 5,900 5,910 -40 1,959
SK이노베이 F
201804 ( 10)
208,500 214,500 208,000 210,500 1,500 7,395
SK텔레콤 F
201804 ( 10)
234,000 234,500 231,000 233,000 -3,000 5,514
SK하이닉스 F
201804 ( 10)
89,400 91,100 89,400 90,800 800 256,924
TIGER 헬스케어F 201806 45,750 46,000 45,585 46,000 -40 22
강원랜드 F
201804 ( 10)
28,400 28,500 28,100 28,500 -100 2,742
고려아연 F
201804 ( 10)
487,000 488,000 483,000 485,000 -5,000 145
금호석유 F
201804 ( 10)
94,700 95,700 92,700 95,400 0 2,963
기아차 F
201804 ( 10)
32,400 32,950 32,150 32,950 400 33,054
기업은행 F
201804 ( 10)
15,800 15,950 15,700 15,750 -150 6,072
넥센타이어 F
201804 ( 10)
11,900 12,350 11,900 12,300 250 779
농심 F
201804 ( 10)
315,500 316,000 312,500 312,500 -4,500 16
다우기술 F
201804 ( 10)
23,200 23,200 22,750 23,100 -300 769
대림산업 F
201804 ( 10)
72,500 72,500 71,500 72,400 -400 4,358
대상 F
201804 ( 10)
24,100 24,250 23,900 24,250 100 797
대한유화 F
201804 ( 10)
290,000 299,000 289,000 296,000 1,500 415
대한항공 F
201804 ( 10)
33,150 33,450 32,750 33,400 -50 9,263
두산밥캣 F
201804 ( 10)
32,350 32,900 32,300 32,750 550 1,651
두산인프라 F
201804 ( 10)
9,120 9,460 9,000 9,450 290 82,218
두산중공업 F
201804 ( 10)
15,300 16,000 15,000 15,100 -200 41,350
롯데쇼핑 F
201804 ( 10)
220,500 221,000 211,500 220,000 -500 4,129
롯데케미칼 F
201804 ( 10)
430,500 450,000 428,500 444,000 8,000 7,584
만도 F
201804 ( 10)
226,500 235,000 226,500 232,000 1,500 371
메리츠종금 F
201804 ( 10)
4,520 4,550 4,480 4,540 0 8,963
미래대우 F
201804 ( 10)
9,590 9,590 9,430 9,470 -170 77,144
삼성SDI F
201804 ( 10)
205,000 212,000 205,000 207,500 5,000 24,908
삼성SDS F
201804 ( 10)
255,500 259,000 255,500 256,500 -500 2,634
삼성물산 F
201804 ( 10)
133,000 133,500 132,000 133,500 0 4,334
삼성생명 F
201804 ( 10)
117,500 118,500 117,000 118,000 500 950
삼성전기 F
201804 ( 10)
95,200 97,000 95,000 96,700 2,100 16,974
삼성전자 F
201804 ( 10)
2,550,000 2,593,000 2,540,000 2,575,000 7,000 13,437
삼성중공업 F
201804 ( 11)*
8,700 8,770 8,330 8,420 -370 54,322
삼성증권 F
201804 ( 10)
41,150 41,350 40,700 40,750 -850 5,835
삼성카드 F
201804 ( 10)
36,000 36,250 35,800 35,850 -350 2,225
삼성화재 F
201804 ( 10)
277,000 279,500 276,000 279,500 3,500 28
셀트리온 F
201804 ( 10)
308,000 315,500 304,000 307,500 -3,000 39,393
신세계 F
201804 ( 10)
323,000 324,000 314,000 322,000 -2,500 670
신한지주 F
201804 ( 10)
45,050 45,400 44,700 44,900 -200 18,441
아모레G F
201804 ( 10)
137,500 139,000 135,000 135,500 -5,000 444
아모레퍼시 F
201804 ( 10)
306,000 310,000 300,500 301,500 -7,000 3,314
에스원 F
201804 ( 10)
94,300 94,400 93,600 94,000 -1,100 444
엔씨소프트 F
201804 ( 10)
401,000 401,000 393,000 395,500 -9,500 2,214
영원무역 F
201804 ( 10)
28,000 28,100 27,550 28,100 0 61
우리은행 F
201804 ( 10)
15,750 15,750 15,400 15,600 -300 18,920
유한양행 F
201804 ( 10)
214,500 215,000 212,500 215,000 0 43
이마트 F
201804 ( 10)
282,500 283,000 276,500 281,500 -1,000 976
제일기획 F
201804 ( 10)
18,850 18,900 18,650 18,900 -150 671
카카오 F
201804 ( 10)
139,000 140,000 136,500 137,000 -3,000 8,730
케이티앤지 F
201804 ( 10)
99,000 100,000 98,600 99,800 500 2,819
코스맥스 F
201804 ( 10)
138,500 138,500 134,500 135,500 -500 423
코웨이 F
201804 ( 10)
84,700 86,300 84,700 86,100 -300 1,369
포스코대우 F
201804 ( 10)
20,350 20,350 19,800 20,050 -400 8,348
하나지주 F
201804 ( 10)
46,900 47,150 45,950 46,450 -800 27,797
하나투어 F
201804 ( 10)
109,500 110,000 107,500 109,500 0 249
하이트진로 F
201804 ( 10)
21,100 21,300 21,050 21,200 -50 109
한국가스 F
201804 ( 10)
48,150 48,150 46,100 46,650 -1,650 4,537
한국금융지 F
201804 ( 10)
84,800 85,700 84,100 85,400 -800 1,789
한국전력 F
201804 ( 10)
32,600 32,950 32,450 32,850 -50 18,609
한국콜마 F
201804 ( 10)
82,300 82,300 80,300 81,300 -1,500 1,958
한국타이어 F
201804 ( 10)
55,300 56,800 55,000 56,700 600 1,409
한국항공우 F
201804 ( 10)
50,100 50,500 49,850 50,200 -500 1,038
한미사이언 F
201804 ( 10)
93,100 93,500 92,200 93,200 -1,000 981
한미약품 F
201804 ( 10)
506,000 508,000 498,500 503,000 -8,000 539
한샘 F
201804 ( 10)
155,500 155,500 150,000 150,000 -6,000 35
한세실업 F
201804 ( 10)
22,100 22,450 22,000 22,450 -200 240
한온시스템 F
201804 ( 10)
11,950 12,050 11,900 12,050 50 1,063
한전KPS F
201804 ( 10)
42,750 42,800 41,900 42,750 -400 1,426
한화 F
201804 ( 10)
41,500 41,500 40,800 41,100 -650 2,136
한화생명 F
201804 ( 10)
6,580 6,590 6,500 6,550 -60 2,202
한화케미칼 F
201804 ( 10)
30,600 31,100 30,500 31,100 400 19,159
한화테크윈 F
201804 ( 10)
29,200 29,450 28,950 29,200 -700 4,875
현대건설 F
201804 ( 10)
41,250 41,350 39,950 40,450 -1,250 25,018
현대글로비 F
201804 ( 10)
141,000 153,000 140,500 152,500 12,500 6,783
현대모비스 F
201804 ( 10)
223,500 233,000 223,000 230,000 6,500 7,729
현대미포조 F
201804 ( 10)
112,000 112,000 106,500 107,000 -7,000 2,051
현대백화점 F
201804 ( 10)
92,900 95,700 92,900 95,700 2,000 800
현대산업 F
201804 ( 10)
38,450 38,750 38,250 38,600 -350 1,154
현대엘리베 F
201804 ( 10)
74,500 76,700 74,200 75,100 -600 11,166
현대위아 F
201804 ( 10)
53,800 55,000 53,500 54,700 700 2,260
현대제철 F
201804 ( 10)
51,000 51,400 50,900 51,200 -300 7,555
현대중공업 F
201804 ( 10)
141,000 142,500 136,000 139,500 -3,000 3,450
현대차 F
201804 ( 10)
153,000 157,500 152,000 156,500 2,500 25,691
현대해상 F
201804 ( 10)
38,300 39,050 38,200 39,000 650 1,786
호텔신라 F
201804 ( 10)
92,000 92,200 89,200 89,900 -3,200 14,053


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2018/03/14 16:03 송고

광고

댓글쓰기

배너
광고
AD(광고)
광고
많이 본 뉴스
많이 본 뉴스
종합
정치
산업/경제
사회
전국
스포츠
연예ㆍ문화
세계
더보기
AD(광고)
AD(광고)
광고
AD(광고)

위키트리