연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(16일)-2

송고시간2018-04-16 16:06

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201806 12,600 12,600 12,600 12,600 -90 1
BGF F
201805 ( 10)
12,600 12,850 12,550 12,850 50 328
BNK금융지 F
201805 ( 10)
10,650 10,650 10,400 10,550 0 3,560
CJ F
201805 ( 10)
157,500 158,000 156,000 156,500 -1,000 662
CJ CGV F
201805 ( 10)
74,800 75,100 74,100 74,400 100 780
CJ제일제당 F
201805 ( 10)
326,500 327,500 322,500 326,000 0 252
DB손해보험 F
201805 ( 10)
59,600 60,100 59,300 59,300 -300 1,137
DGB금융지 F
201805 ( 10)
11,500 11,650 11,450 11,650 200 337
GKL F
201805 ( 10)
25,250 27,200 25,250 26,800 1,800 27,531
GS F
201805 ( 10)
60,300 60,700 59,300 60,000 -200 3,123
GS건설 F
201805 ( 10)
34,550 35,100 34,150 34,150 -350 22,878
GS리테일 F
201805 ( 10)
34,100 34,350 33,600 33,700 -250 1,578
JW중외제약 F
201805 ( 10)
45,800 46,400 45,000 45,450 -400 3,191
KB금융 F
201805 ( 10)
60,000 60,400 59,000 59,900 -100 28,864
KCC F
201805 ( 10)
358,500 358,500 354,500 355,000 -5,000 21
KODEX 삼성그룹 F 201806 0 0 0 7,195 0 0
KT F
201805 ( 10)
26,650 27,050 26,600 26,900 200 13,182
LG F
201805 ( 10)
84,400 84,400 83,000 83,800 -700 8,581
LGD F
201805 ( 10)
24,950 25,200 24,900 24,950 -50 22,177
LG상사 F
201805 ( 10)
26,250 26,850 26,000 26,700 500 7,757
LG생활건강 F
201805 ( 10)
1,284,000 1,290,000 1,257,000 1,279,000 5,000 1,037
LG유플러스 F
201805 ( 10)
11,800 11,900 11,750 11,900 0 13,308
LG이노텍 F
201805 ( 10)
121,500 131,000 121,500 131,000 8,000 6,044
LG전자 F
201805 ( 10)
107,000 107,000 104,000 104,500 -2,500 7,976
LG하우시스 F
201805 ( 10)
80,100 80,100 78,700 78,900 -1,000 340
LG화학 F
201805 ( 10)
374,500 374,500 364,500 364,500 -9,000 6,959
LIG넥스원 F
201805 ( 10)
46,650 47,550 46,500 46,900 900 1,562
NAVER F
201805 ( 10)
763,000 763,000 751,000 751,000 -12,000 945
NH투자증권 F
201805 ( 10)
14,650 14,650 14,400 14,500 -150 7,753
OCI F
201805 ( 10)
165,000 169,000 161,000 161,000 -3,000 4,472
POSCO F
201805 ( 10)
330,000 332,500 322,000 326,000 -2,000 7,085
S-Oil F
201805 ( 10)
117,000 118,500 117,000 118,000 1,500 4,281
SK F
201805 ( 10)
294,000 294,500 291,500 292,000 -1,500 1,109
SK네트웍스 F
201805 ( 10)
5,420 5,450 5,420 5,450 30 2,873
SK이노베이 F
201805 ( 10)
202,500 206,000 201,000 202,500 500 5,741
SK텔레콤 F
201805 ( 10)
223,500 225,500 222,500 224,500 1,000 2,655
SK하이닉스 F
201805 ( 10)
84,500 84,800 83,700 84,200 -500 93,416
TIGER 헬스케어 F 201806 47,265 47,660 47,265 47,340 245 26
강원랜드 F
201805 ( 10)
26,250 26,600 26,250 26,400 250 3,406
고려아연 F
201805 ( 10)
453,000 455,000 443,500 444,500 -7,000 232
금호석유 F
201805 ( 10)
96,500 98,000 92,900 93,600 -1,800 9,489
기아차 F
201805 ( 10)
31,400 31,500 31,150 31,350 100 12,228
기업은행 F
201805 ( 10)
15,850 16,000 15,750 15,850 0 9,438
넥센타이어 F
201805 ( 10)
12,300 12,500 12,250 12,400 200 1,339
농심 F
201805 ( 10)
306,000 306,000 305,500 305,500 -500 8
다우기술 F
201805 ( 10)
23,400 23,650 23,350 23,600 250 1,174
대림산업 F
201805 ( 10)
80,000 81,100 78,400 78,800 -1,200 10,158
대상 F
201805 ( 10)
25,050 25,100 24,550 24,550 -400 1,621
대한유화 F
201805 ( 10)
289,500 290,500 271,500 272,000 -15,000 1,400
대한항공 F
201805 ( 10)
33,500 33,500 32,600 33,100 -950 32,185
두산밥캣 F
201805 ( 10)
31,450 31,650 31,350 31,550 250 122
두산인프라 F
201805 ( 10)
8,810 8,810 8,600 8,690 -100 23,620
두산중공업 F
201805 ( 10)
14,850 14,950 14,800 14,950 250 7,238
롯데쇼핑 F
201805 ( 10)
258,500 258,500 253,500 256,500 0 1,951
롯데케미칼 F
201805 ( 10)
423,000 426,500 402,000 407,500 -16,500 8,282
만도 F
201805 ( 10)
230,500 234,000 229,500 229,500 1,500 178
메리츠종금 F
201805 ( 10)
4,170 4,180 4,120 4,140 -20 13,697
미래대우 F
201805 ( 10)
9,130 9,160 9,030 9,080 -20 34,168
삼성SDI F
201805 ( 10)
194,500 195,500 191,500 192,500 -500 4,970
삼성SDS F
201805 ( 10)
237,500 239,000 232,500 233,000 -5,000 4,248
삼성물산 F
201805 ( 10)
139,000 142,000 139,000 140,000 1,000 14,755
삼성생명 F
201805 ( 10)
114,500 115,000 114,000 114,500 0 520
삼성전기 F
201805 ( 10)
119,500 126,500 118,000 126,500 7,000 47,397
삼성전자 F
201805 ( 10)
2,517,000 2,532,000 2,497,000 2,518,000 26,000 9,872
삼성중공업 F
201805 ( 10)
7,720 7,740 7,420 7,480 -200 50,522
삼성증권 F
201805 ( 10)
35,900 35,950 35,450 35,550 -200 8,231
삼성카드 F
201805 ( 10)
35,100 35,100 34,900 34,950 -150 675
삼성화재 F
201805 ( 10)
265,500 265,500 263,500 264,500 0 119
셀트리온 F
201805 ( 10)
290,000 302,000 289,500 295,000 4,500 20,349
신세계 F
201805 ( 10)
398,000 401,000 392,500 397,000 -1,000 947
신한지주 F
201805 ( 10)
45,500 45,850 45,200 45,600 100 17,406
아모레G F
201805 ( 10)
148,000 149,500 147,000 147,500 0 637
아모레퍼시 F
201805 ( 10)
340,000 343,500 336,500 338,500 4,000 7,289
에스원 F
201805 ( 10)
99,700 100,000 99,500 99,800 500 130
엔씨소프트 F
201805 ( 10)
387,500 387,500 376,000 376,500 -11,500 4,114
영원무역 F
201805 ( 10)
27,550 28,550 27,550 28,400 700 801
우리은행 F
201805 ( 10)
15,150 15,300 14,900 15,000 -100 29,985
유한양행 F
201805 ( 10)
253,000 254,000 246,500 249,000 -4,500 439
이마트 F
201805 ( 10)
278,500 282,000 276,500 278,000 -2,500 948
제일기획 F
201805 ( 10)
18,600 19,300 18,600 19,200 650 6,112
카카오 F
201805 ( 10)
120,500 120,500 116,500 117,500 -4,000 8,650
케이티앤지 F
201805 ( 10)
99,000 99,300 98,500 99,300 -200 4,645
코스맥스 F
201805 ( 10)
158,000 161,500 155,000 158,500 4,000 2,257
코웨이 F
201805 ( 10)
91,100 91,100 89,600 90,100 100 1,239
포스코대우 F
201805 ( 10)
23,700 23,750 23,050 23,450 -150 1,204
하나지주 F
201805 ( 10)
43,700 43,950 43,050 43,500 -50 38,874
하나투어 F
201805 ( 10)
118,500 120,500 117,500 119,500 1,000 223
하이트진로 F
201805 ( 10)
20,750 20,800 20,650 20,700 50 422
한국가스 F
201805 ( 10)
49,600 49,950 48,850 49,050 -550 3,935
한국금융지 F
201805 ( 10)
84,200 85,100 82,800 84,600 600 6,228
한국전력 F
201805 ( 10)
34,450 34,450 33,450 33,750 -750 46,782
한국콜마 F
201805 ( 10)
82,000 82,400 80,500 81,600 100 2,116
한국타이어 F
201805 ( 10)
50,900 51,100 50,600 50,900 100 565
한국항공우 F
201805 ( 10)
47,300 47,700 46,600 46,650 -850 5,391
한미사이언 F
201805 ( 10)
91,600 92,600 90,300 90,800 -1,500 2,244
한미약품 F
201805 ( 10)
536,000 546,000 525,000 527,000 -14,000 1,512
한샘 F
201805 ( 10)
142,000 147,000 142,000 147,000 -1,000 333
한세실업 F
201805 ( 10)
21,950 22,200 21,950 22,000 -300 151
한온시스템 F
201805 ( 10)
11,000 11,050 10,900 11,050 50 465
한전KPS F
201805 ( 10)
45,200 46,400 45,200 46,400 1,300 4,469
한화 F
201805 ( 10)
39,650 39,850 38,850 38,900 -850 8,357
한화생명 F
201805 ( 10)
5,970 6,230 5,970 6,190 230 17,299
한화케미칼 F
201805 ( 10)
29,600 29,600 28,500 28,550 -850 14,594
한화테크윈 F
201805 ( 10)
27,050 27,250 26,400 26,500 -500 2,791
현대건설 F
201805 ( 10)
42,700 42,950 42,150 42,300 -400 12,433
현대글로비 F
201805 ( 10)
176,500 178,000 174,000 178,000 0 2,217
현대모비스 F
201805 ( 10)
250,500 250,500 243,000 246,000 -4,500 5,168
현대미포조 F
201805 ( 10)
94,100 94,100 90,800 91,100 -2,500 3,912
현대백화점 F
201805 ( 10)
90,400 90,600 89,600 89,800 -800 134
현대산업 F
201805 ( 10)
42,800 42,900 41,950 42,100 -350 7,443
현대엘리베 F
201805 ( 10)
81,800 84,900 81,500 83,500 2,400 15,816
현대위아 F
201805 ( 10)
52,000 52,300 51,600 52,000 100 1,727
현대제철 F
201805 ( 10)
50,200 50,300 49,900 49,900 -400 3,284
현대중공업 F
201805 ( 10)
130,500 131,000 124,000 125,000 -3,500 4,094
현대차 F
201805 ( 10)
151,000 154,000 150,500 152,500 2,500 11,309
현대해상 F
201805 ( 10)
35,700 35,750 35,500 35,600 -200 1,224
호텔신라 F
201805 ( 10)
104,500 106,500 104,000 105,500 1,000 8,016


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스