연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(23일)-2

송고시간2018-05-23 16:02

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201806 12,865 12,865 12,865 12,865 -155 1
BGF F
201806 ( 10)
12,050 12,300 12,050 12,250 -100 125
BNK금융지 F
201806 ( 10)
10,350 10,350 10,150 10,300 -50 2,122
CJ F
201806 ( 10)
164,000 165,000 163,500 164,000 -1,500 613
CJ CGV F
201806 ( 10)
73,000 73,000 71,400 71,600 -2,000 834
CJ제일제당 F
201806 ( 10)
345,500 347,000 342,500 345,500 -1,500 111
DB손해보험 F
201806 ( 10)
60,600 60,600 59,500 60,600 -1,000 465
DGB금융지 F
201806 ( 10)
10,950 10,950 10,850 10,900 -150 598
GKL F
201806 ( 10)
27,700 27,700 26,900 27,200 -600 4,813
GS F
201806 ( 10)
61,500 61,500 60,900 61,100 -1,000 1,509
GS건설 F
201806 ( 10)
46,900 48,000 45,850 47,800 300 52,927
GS리테일 F
201806 ( 10)
37,150 37,150 36,400 36,550 -600 2,603
JW중외제약 F
201806 ( 10)
41,350 41,350 40,500 40,750 -950 387
KB금융 F
201806 ( 10)
55,900 55,900 55,100 55,700 -300 25,233
KCC F
201806 ( 10)
356,000 360,000 353,500 359,000 0 82
KODEX 삼성그룹 F 201806 7,035 7,035 7,035 7,035 35 5
KT F
201806 ( 10)
27,500 27,500 27,250 27,300 -100 13,433
LG F
201806 ( 10)
78,900 78,900 76,900 77,600 -1,300 2,121
LGD F
201806 ( 10)
22,450 23,050 22,400 22,600 50 60,568
LG상사 F
201806 ( 10)
28,700 28,700 27,400 27,600 -1,100 28,319
LG생활건강 F
201806 ( 10)
1,260,000 1,260,000 1,231,000 1,245,000 -21,000 214
LG유플러스 F
201806 ( 10)
12,750 12,800 12,600 12,700 -50 7,317
LG이노텍 F
201806 ( 10)
127,500 132,000 127,500 128,500 1,000 4,256
LG전자 F
201806 ( 10)
98,000 99,300 98,000 98,800 200 11,260
LG하우시스 F
201806 ( 10)
76,000 76,400 75,600 76,100 -400 606
LG화학 F
201806 ( 10)
343,000 352,500 340,500 344,500 5,000 18,271
LIG넥스원 F
201806 ( 10)
41,150 41,500 40,550 40,950 -250 1,188
NAVER F
201806 ( 10)
682,000 688,000 677,000 687,000 4,000 2,360
NH투자증권 F
201806 ( 10)
16,150 16,500 16,000 16,300 50 12,434
OCI F
201806 ( 10)
151,500 157,000 151,500 153,000 1,000 3,249
POSCO F
201806 ( 10)
360,500 360,500 350,500 352,500 -9,000 9,868
S-Oil F
201806 ( 10)
111,000 113,000 109,500 112,000 0 1,826
SK F
201806 ( 10)
300,500 302,500 299,500 301,500 -2,000 357
SK네트웍스 F
201806 ( 10)
5,170 5,180 5,120 5,160 -30 10,359
SK이노베이 F
201806 ( 10)
206,000 207,500 204,500 205,500 -1,500 4,169
SK텔레콤 F
201806 ( 10)
224,000 225,000 223,000 225,000 2,500 4,456
SK하이닉스 F
201806 ( 10)
91,400 95,700 91,400 95,500 6,100 444,888
TIGER 헬스케어 F 201806 41,000 41,000 39,960 40,215 -1,040 49
강원랜드 F
201806 ( 10)
28,000 28,000 27,550 27,550 -500 774
고려아연 F
201806 ( 10)
434,000 435,000 428,500 431,000 -8,000 225
금호석유 F
201806 ( 10)
110,000 110,000 104,000 106,000 -5,000 2,089
기아차 F
201806 ( 10)
33,850 34,150 33,650 33,700 -300 28,727
기업은행 F
201806 ( 10)
16,400 16,600 16,400 16,450 -50 4,203
넥센타이어 F
201806 ( 10)
12,300 12,450 12,200 12,300 50 2,307
농심 F
201806 ( 10)
317,000 318,500 316,000 316,000 -4,500 8
다우기술 F
201806 ( 10)
25,000 25,300 24,400 25,050 100 4,630
대림산업 F
201806 ( 10)
85,600 87,200 83,400 86,500 -300 9,338
대상 F
201806 ( 10)
25,250 25,250 24,450 24,600 -800 1,513
대한유화 F
201806 ( 10)
252,000 252,000 245,500 247,000 -9,000 600
대한항공 F
201806 ( 10)
32,100 32,350 31,650 31,700 -550 16,512
두산밥캣 F
201806 ( 10)
33,000 33,050 32,500 32,800 -450 1,635
두산인프라 F
201806 ( 10)
11,050 11,050 10,850 11,000 -100 30,394
두산중공업 F
201806 ( 10)
19,700 20,000 18,900 19,900 50 52,097
롯데쇼핑 F
201806 ( 10)
226,500 226,500 222,500 224,500 -3,000 2,004
롯데케미칼 F
201806 ( 10)
387,000 387,000 377,000 377,500 -14,000 3,160
만도 F
201806 ( 10)*
45,550 46,350 44,000 44,000 -1,850 5,438
메리츠종금 F
201806 ( 10)
4,230 4,250 4,200 4,210 -60 3,699
미래대우 F
201806 ( 10)*
9,680 9,800 9,590 9,720 -50 56,730
삼성SDI F
201806 ( 10)
204,000 210,000 204,000 205,500 8,000 11,377
삼성SDS F
201806 ( 10)
222,000 222,500 218,500 219,000 -5,000 2,360
삼성물산 F
201806 ( 10)
129,500 130,500 129,000 130,000 0 9,707
삼성생명 F
201806 ( 10)
111,000 111,000 110,000 110,500 -500 1,519
삼성전기 F
201806 ( 10)
126,500 129,000 126,500 128,500 2,500 19,588
삼성전자 F
201806 ( 10)*
50,500 52,000 50,500 51,800 1,700 624,330
삼성중공업 F
201806 ( 10)
7,950 7,950 7,820 7,880 -80 51,915
삼성증권 F
201806 ( 10)
37,100 37,400 36,650 37,150 -250 10,754
삼성카드 F
201806 ( 10)
39,200 39,200 38,850 39,000 -500 3,357
삼성화재 F
201806 ( 10)
263,500 264,500 261,500 262,000 -4,000 106
셀트리온 F
201806 ( 10)
270,000 270,500 256,500 257,000 -13,000 15,719
신세계 F
201806 ( 10)
439,000 445,500 437,000 445,000 1,500 833
신한지주 F
201806 ( 10)
47,300 47,350 46,800 47,050 -800 13,662
아모레G F
201806 ( 10)
128,000 129,500 127,000 128,500 -1,500 377
아모레퍼시 F
201806 ( 10)
324,500 331,000 322,000 329,000 0 4,946
에스원 F
201806 ( 10)
92,100 92,100 90,700 90,800 -2,300 339
엔씨소프트 F
201806 ( 10)
356,500 358,000 351,500 351,500 -3,500 3,271
영원무역 F
201806 ( 10)
32,400 32,400 31,650 32,050 -700 811
우리은행 F
201806 ( 10)
15,900 15,950 15,700 15,850 150 17,930
유한양행 F
201806 ( 10)
235,000 238,000 232,500 235,500 -500 123
이마트 F
201806 ( 10)
271,500 274,000 267,000 267,000 -10,000 1,798
제일기획 F
201806 ( 10)
20,050 20,200 19,850 20,100 -50 1,684
카카오 F
201806 ( 10)
113,000 114,000 112,000 113,000 -1,000 4,801
케이티앤지 F
201806 ( 10)
99,500 100,500 98,600 100,500 600 3,183
코스맥스 F
201806 ( 10)
165,500 166,000 162,500 165,500 -1,500 416
코웨이 F
201806 ( 10)
88,700 89,600 86,500 87,000 -1,400 2,398
포스코대우 F
201806 ( 10)
25,000 25,000 24,050 24,750 -500 5,576
하나지주 F
201806 ( 10)
44,500 44,700 44,000 44,350 -900 31,411
하나투어 F
201806 ( 10)
98,200 99,800 97,400 97,900 -900 765
하이트진로 F
201806 ( 10)
20,750 20,750 20,400 20,500 -250 533
한국가스 F
201806 ( 10)
60,600 61,900 60,400 61,300 300 5,795
한국금융지 F
201806 ( 10)
93,800 95,400 93,400 94,000 -700 5,005
한국전력 F
201806 ( 10)
35,350 36,400 35,300 35,900 150 36,695
한국콜마 F
201806 ( 10)
77,100 77,900 77,100 77,500 -100 1,410
한국타이어 F
201806 ( 10)
48,500 48,500 47,400 47,650 -1,700 3,390
한국항공우 F
201806 ( 10)
43,900 44,100 43,150 43,400 -1,300 7,026
한미사이언 F
201806 ( 10)
73,800 73,900 72,000 72,700 -1,900 1,944
한미약품 F
201806 ( 10)
497,500 499,500 477,500 479,000 -21,000 1,634
한샘 F
201806 ( 10)
111,500 114,500 111,500 114,500 1,500 98
한세실업 F
201806 ( 10)
16,700 16,850 16,250 16,350 -650 2,973
한온시스템 F
201806 ( 10)
10,900 10,900 10,100 10,150 -750 3,606
한전KPS F
201806 ( 10)
41,900 42,750 41,400 42,350 -250 2,621
한화 F
201806 ( 10)
38,250 38,250 37,000 37,150 -1,250 15,957
한화생명 F
201806 ( 10)
5,980 5,990 5,930 5,970 -30 6,997
한화에어로 F
201806 ( 10)
28,350 28,750 27,550 28,200 -450 11,677
한화케미칼 F
201806 ( 10)
28,000 28,000 27,400 27,550 -700 12,926
현대건설 F
201806 ( 10)
68,300 70,300 66,000 69,100 -900 373,966
현대글로비 F
201806 ( 10)
144,500 147,000 139,000 143,500 -5,500 10,608
현대모비스 F
201806 ( 10)
249,000 249,500 244,000 246,500 5,500 7,422
현대미포조 F
201806 ( 10)
98,600 100,000 97,500 98,200 -2,300 2,406
현대백화점 F
201806 ( 10)
106,500 108,000 105,500 107,500 0 377
현대엘리베 F
201806 ( 10)
103,000 110,000 100,000 107,500 1,000 23,099
현대위아 F
201806 ( 10)
51,700 51,800 50,900 51,100 -1,000 2,455
현대제철 F
201806 ( 10)
62,300 63,300 61,100 62,600 -1,600 61,901
현대중공업 F
201806 ( 10)
127,000 127,500 124,500 127,000 -1,000 3,289
현대차 F
201806 ( 10)
149,000 149,000 144,500 145,000 -4,500 16,822
현대해상 F
201806 ( 10)
36,500 36,500 35,150 35,300 -1,750 4,893
호텔신라 F
201806 ( 10)
118,000 121,000 117,000 120,500 1,500 2,531


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스