연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(20일)-2

송고시간2018-04-20 16:02

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201806 0 0 0 12,745 0 0
BGF F
201805 ( 10)
12,500 12,750 12,500 12,750 200 261
BNK금융지 F
201805 ( 10)
10,500 10,550 10,300 10,400 -50 1,743
CJ F
201805 ( 10)
158,000 161,000 158,000 159,500 0 540
CJ CGV F
201805 ( 10)
74,600 75,900 74,200 74,700 300 2,876
CJ제일제당 F
201805 ( 10)
320,500 321,000 316,000 320,500 0 171
DB손해보험 F
201805 ( 10)
60,000 60,700 59,600 60,300 100 414
DGB금융지 F
201805 ( 10)
11,600 11,700 11,500 11,650 100 587
GKL F
201805 ( 10)
26,550 26,850 26,200 26,600 -350 3,139
GS F
201805 ( 10)
61,400 61,400 60,200 60,500 -900 2,053
GS건설 F
201805 ( 10)
36,800 37,400 36,100 36,950 150 47,114
GS리테일 F
201805 ( 10)
34,500 34,650 34,100 34,450 -300 2,215
JW중외제약 F
201805 ( 10)
43,000 43,250 42,100 42,850 200 1,729
KB금융 F
201805 ( 10)
60,600 61,300 60,000 60,200 -300 43,323
KCC F 201805 ( 10) 378,500 383,000 374,000 374,000 -1,500 115
KODEX 삼성그룹 F 201806 0 0 0 7,250 0 0
KT F
201805 ( 10)
26,800 27,150 26,800 27,050 150 11,842
LG F
201805 ( 10)
84,900 84,900 84,100 84,500 -400 1,391
LGD F
201805 ( 10)
25,300 25,400 25,050 25,050 -400 38,863
LG상사 F
201805 ( 10)
27,500 27,500 27,050 27,150 -400 2,135
LG생활건강 F
201805 ( 10)
1,272,000 1,281,000 1,258,000 1,277,000 -1,000 872
LG유플러스 F
201805 ( 10)
12,050 12,100 11,900 12,100 150 6,406
LG이노텍 F
201805 ( 10)
134,500 136,000 131,000 132,000 -4,500 10,299
LG전자 F
201805 ( 10)
106,500 111,000 105,500 109,500 3,000 44,318
LG하우시스 F
201805 ( 10)
81,300 82,800 81,100 82,800 600 380
LG화학 F
201805 ( 10)
376,500 379,000 371,500 371,500 -4,500 7,463
LIG넥스원 F
201805 ( 10)
43,000 43,650 43,000 43,300 0 936
NAVER F
201805 ( 10)
738,000 745,000 726,000 728,000 -8,000 1,595
NH투자증권 F
201805 ( 10)
14,700 14,950 14,700 14,800 50 5,827
OCI F
201805 ( 10)
163,500 165,500 161,000 161,000 -4,000 3,232
POSCO F
201805 ( 10)
354,000 354,000 345,000 348,000 -5,500 8,321
S-Oil F
201805 ( 10)
116,500 117,500 116,000 117,000 500 487
SK F
201805 ( 10)
296,000 296,500 293,500 294,500 2,000 883
SK네트웍스 F
201805 ( 10)
5,460 5,510 5,390 5,510 40 4,668
SK이노베이 F
201805 ( 10)
198,500 199,000 197,500 198,500 0 1,929
SK텔레콤 F
201805 ( 10)
223,500 226,000 223,000 225,000 2,500 2,832
SK하이닉스 F
201805 ( 10)
85,800 86,300 84,000 84,600 -3,400 220,592
TIGER 헬스케어 F 201806 43,940 44,500 43,585 44,045 105 45
강원랜드 F
201805 ( 10)
28,000 28,950 28,000 28,800 1,100 29,613
고려아연 F
201805 ( 10)
433,000 440,500 432,500 440,000 11,000 659
금호석유 F
201805 ( 10)
96,200 96,300 94,200 95,000 -1,800 3,399
기아차 F
201805 ( 10)
31,200 31,400 31,100 31,400 150 27,442
기업은행 F
201805 ( 10)
15,800 16,100 15,800 16,000 200 4,433
넥센타이어 F
201805 ( 10)
12,200 12,200 12,050 12,200 -200 438
농심 F
201805 ( 10)
315,000 316,000 313,000 316,000 3,000 97
다우기술 F
201805 ( 10)
23,600 23,600 23,250 23,300 -200 1,200
대림산업 F
201805 ( 10)
83,100 83,300 81,500 82,800 0 11,541
대상 F
201805 ( 10)
25,000 25,650 24,900 25,600 550 967
대한유화 F
201805 ( 10)
273,000 275,500 271,500 274,500 1,500 621
대한항공 F
201805 ( 10)
33,000 33,600 32,700 33,300 -150 9,444
두산밥캣 F
201805 ( 10)
32,600 32,600 32,100 32,250 0 143
두산인프라 F
201805 ( 10)
9,490 9,580 9,160 9,350 30 68,465
두산중공업 F
201805 ( 10)
16,350 17,000 16,300 16,850 500 26,079
롯데쇼핑 F
201805 ( 10)
258,000 267,000 257,000 264,000 8,000 3,444
롯데케미칼 F
201805 ( 10)
407,000 409,500 405,000 408,500 6,000 2,624
만도 F
201805 ( 10)
229,500 230,000 226,000 226,000 -3,500 544
메리츠종금 F
201805 ( 10)
4,080 4,090 4,040 4,070 -20 8,314
미래대우 F
201805 ( 10)
9,350 9,440 9,330 9,380 -40 26,956
삼성SDI F
201805 ( 10)
189,000 189,000 185,500 186,000 -4,000 4,476
삼성SDS F
201805 ( 10)
233,500 244,500 233,500 242,500 12,500 8,612
삼성물산 F
201805 ( 10)
138,000 139,500 136,500 136,500 -2,500 11,663
삼성생명 F
201805 ( 10)
111,000 111,500 111,000 111,500 500 519
삼성전기 F
201805 ( 10)
123,000 127,500 122,000 123,000 -500 36,665
삼성전자 F
201805 ( 10)
2,600,000 2,616,000 2,577,000 2,582,000 -55,000 12,100
삼성중공업 F
201805 ( 10)
7,430 7,560 7,390 7,540 50 10,008
삼성증권 F
201805 ( 10)
36,200 36,400 36,050 36,150 -100 3,432
삼성카드 F
201805 ( 10)
35,000 35,000 34,850 34,950 -50 205
삼성화재 F
201805 ( 10)
266,500 268,000 266,000 268,000 1,000 30
셀트리온 F
201805 ( 10)
267,000 275,500 257,500 269,000 1,500 57,228
신세계 F
201805 ( 10)
390,000 397,000 390,000 394,000 4,000 805
신한지주 F
201805 ( 10)
45,900 46,550 45,400 45,500 -700 20,687
아모레G F
201805 ( 10)
143,500 143,500 142,000 142,000 -1,000 142
아모레퍼시 F
201805 ( 10)
343,000 344,500 336,500 338,000 -3,500 2,758
에스원 F
201805 ( 10)
97,300 97,700 96,500 97,000 100 498
엔씨소프트 F
201805 ( 10)
378,000 379,000 369,500 370,000 -7,000 2,919
영원무역 F
201805 ( 10)
28,300 28,800 28,300 28,750 350 138
우리은행 F
201805 ( 10)
15,400 15,600 15,150 15,300 0 45,073
유한양행 F
201805 ( 10)
240,500 243,500 238,000 241,000 -1,500 571
이마트 F
201805 ( 10)
268,500 268,500 262,500 267,000 -1,000 1,031
제일기획 F
201805 ( 10)
18,750 19,000 18,700 18,950 200 931
카카오 F
201805 ( 10)
116,500 117,500 113,500 114,500 -2,000 5,718
케이티앤지 F
201805 ( 10)
100,000 100,000 99,200 99,400 -1,600 3,013
코스맥스 F
201805 ( 10)
155,500 155,500 152,000 154,000 0 515
코웨이 F
201805 ( 10)
86,000 88,100 86,000 87,500 1,200 1,522
포스코대우 F
201805 ( 10)
23,850 24,350 23,450 23,800 -50 4,902
하나지주 F
201805 ( 10)
45,150 45,750 43,950 44,300 -800 49,834
하나투어 F
201805 ( 10)
114,000 115,000 114,000 114,000 1,000 26
하이트진로 F
201805 ( 10)
20,850 20,900 20,750 20,800 -150 297
한국가스 F
201805 ( 10)
50,800 51,500 49,850 49,950 -750 2,888
한국금융지 F
201805 ( 10)
83,800 83,900 81,900 82,500 -1,800 9,682
한국전력 F
201805 ( 10)
34,750 36,100 34,750 35,950 1,200 111,230
한국콜마 F
201805 ( 10)
82,400 82,400 80,700 80,900 -1,300 2,306
한국타이어 F
201805 ( 10)
48,800 49,100 47,950 48,900 0 4,374
한국항공우 F
201805 ( 10)
45,500 45,650 45,000 45,250 -600 5,382
한미사이언 F
201805 ( 10)
84,300 85,300 83,000 83,900 100 3,512
한미약품 F
201805 ( 10)
493,500 500,000 487,500 492,000 2,000 2,041
한샘 F
201805 ( 10)
118,500 120,000 118,000 119,500 -500 900
한세실업 F
201805 ( 10)
22,450 22,550 22,350 22,400 -250 85
한온시스템 F
201805 ( 10)
11,150 11,150 11,000 11,150 -150 256
한전KPS F
201805 ( 10)
49,000 50,700 48,450 49,950 1,600 8,465
한화 F
201805 ( 10)
40,000 41,500 39,700 41,250 1,250 12,112
한화생명 F
201805 ( 10)
6,080 6,110 6,060 6,100 20 5,543
한화케미칼 F
201805 ( 10)
29,300 29,650 29,250 29,600 400 12,486
한화테크윈 F
201805 ( 10)
25,900 26,350 25,500 26,200 50 5,072
현대건설 F
201805 ( 10)
49,500 51,600 48,050 50,600 1,100 177,040
현대글로비 F
201805 ( 10)
177,000 177,500 173,000 177,500 -500 4,964
현대모비스 F
201805 ( 10)
243,000 246,000 241,500 244,000 500 2,908
현대미포조 F
201805 ( 10)
89,800 89,800 88,300 88,800 -1,000 1,353
현대백화점 F
201805 ( 10)
90,800 91,200 90,200 91,200 700 219
현대산업 F
201805 ( 10)
44,200 46,000 43,900 45,500 1,750 11,083
현대엘리베 F
201805 ( 10)
104,500 105,500 99,900 104,000 0 42,202
현대위아 F
201805 ( 10)
53,100 53,200 52,600 53,000 400 1,291
현대제철 F
201805 ( 10)
54,500 55,100 53,400 54,400 100 16,703
현대중공업 F
201805 ( 10)
119,500 123,000 119,000 122,000 1,500 783
현대차 F
201805 ( 10)
157,500 160,500 157,000 160,500 2,500 11,063
현대해상 F
201805 ( 10)
36,100 36,550 36,000 36,400 350 2,372
호텔신라 F
201805 ( 10)
102,500 103,500 102,000 102,500 500 3,216


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스