연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(1일)-2

송고시간2018-06-01 15:59

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201806 12,400 12,410 12,400 12,410 50 2
BGF F
201806 ( 10)
11,400 11,550 11,300 11,500 150 1,609
BNK금융지 F
201806 ( 10)
9,550 9,610 9,410 9,480 -30 7,128
CJ F
201806 ( 10)
148,000 150,000 146,500 146,500 -1,500 944
CJ CGV F
201806 ( 10)
66,200 67,000 65,800 66,500 500 983
CJ제일제당 F
201806 ( 10)
353,000 358,000 350,000 354,500 3,500 323
DB손해보험 F
201806 ( 10)
58,500 59,000 58,000 58,000 500 364
DGB금융지 F
201806 ( 10)
10,350 10,400 10,250 10,350 0 588
GKL F
201806 ( 10)
27,200 27,250 26,750 26,900 -600 3,051
GS F
201806 ( 10)
58,200 58,300 57,800 57,800 -500 1,368
GS건설 F
201806 ( 10)
49,150 49,500 47,800 47,800 -1,350 45,013
GS리테일 F
201806 ( 10)
38,300 38,950 37,550 37,950 50 945
JW중외제약 F
201806 ( 10)
39,950 40,350 39,950 40,250 -50 651
KB금융 F
201806 ( 10)
52,300 52,800 52,100 52,400 400 25,437
KCC F
201806 ( 10)
346,500 350,500 343,500 350,500 6,500 49
KODEX 삼성그룹 F 201806 7,000 7,000 7,000 7,000 40 4
KT F
201806 ( 10)
27,150 27,150 27,000 27,150 100 12,468
LG F
201806 ( 10)
73,500 74,100 73,200 73,800 800 1,420
LGD F
201806 ( 10)
22,300 23,100 22,150 23,000 800 74,175
LG상사 F
201806 ( 10)
26,400 26,650 26,250 26,550 250 3,695
LG생활건강 F
201806 ( 10)
1,350,000 1,386,000 1,350,000 1,382,000 39,000 327
LG유플러스 F
201806 ( 10)
11,800 12,050 11,800 11,850 100 14,724
LG이노텍 F
201806 ( 10)
144,500 149,500 142,000 148,000 3,500 5,690
LG전자 F
201806 ( 10)
92,900 92,900 87,900 88,400 -4,500 42,733
LG하우시스 F
201806 ( 10)
71,400 71,700 70,900 71,400 -100 366
LG화학 F
201806 ( 10)
337,500 339,500 333,000 337,500 -500 6,424
LIG넥스원 F
201806 ( 10)
51,500 51,500 48,800 50,700 -400 3,563
NAVER F
201806 ( 10)
672,000 686,000 670,000 676,000 10,000 1,987
NH투자증권 F
201806 ( 10)
15,850 15,900 15,650 15,850 -50 7,720
OCI F
201806 ( 10)
131,000 132,000 128,500 131,000 -500 2,711
POSCO F
201806 ( 10)
340,000 346,500 339,500 340,500 1,000 5,515
S-Oil F
201806 ( 10)
107,500 108,000 107,000 108,000 500 741
SK F
201806 ( 10)
279,500 283,500 279,000 280,500 2,500 770
SK네트웍스 F
201806 ( 10)
5,030 5,200 4,990 5,200 110 19,276
SK이노베이 F
201806 ( 10)
205,500 206,500 203,000 203,000 -3,000 4,019
SK텔레콤 F
201806 ( 10)
222,500 223,500 221,500 221,500 -1,000 1,425
SK하이닉스 F
201806 ( 10)
90,800 92,200 89,700 91,400 -2,300 282,545
TIGER 헬스케어 F 201806 42,515 42,575 42,235 42,575 885 64
강원랜드 F
201806 ( 10)
27,000 27,100 26,850 27,050 150 773
고려아연 F
201806 ( 10)
409,000 419,500 408,000 418,500 9,500 311
금호석유 F
201806 ( 10)
105,500 107,500 105,000 106,500 1,500 624
기아차 F
201806 ( 10)
31,200 32,000 31,100 32,000 800 34,173
기업은행 F
201806 ( 10)
15,600 15,700 15,500 15,500 -50 3,489
넥센타이어 F
201806 ( 10)
11,350 11,400 11,200 11,400 0 995
농심 F
201806 ( 10)
329,500 337,000 329,000 337,000 11,000 73
다우기술 F
201806 ( 10)
25,900 26,250 25,200 25,450 -100 1,565
대림산업 F
201806 ( 10)
84,200 85,500 83,700 84,300 300 5,536
대상 F
201806 ( 10)
25,500 27,200 25,500 27,150 1,800 11,902
대한유화 F
201806 ( 10)
255,000 255,000 245,500 247,500 -4,500 824
대한항공 F
201806 ( 10)
32,000 32,500 31,900 32,050 50 9,104
두산밥캣 F
201806 ( 10)
33,750 34,150 33,300 34,150 950 1,797
두산인프라 F
201806 ( 10)
10,400 10,650 10,250 10,500 50 19,640
두산중공업 F
201806 ( 10)
19,100 19,450 18,450 18,650 -350 17,455
롯데쇼핑 F
201806 ( 10)
226,000 228,500 223,500 226,000 2,500 2,343
롯데케미칼 F
201806 ( 10)
367,000 370,000 362,500 363,500 -4,500 2,107
만도 F
201806 ( 10)*
38,700 41,450 38,700 40,750 2,350 3,695
메리츠종금 F
201806 ( 10)
4,060 4,070 4,040 4,040 -50 2,735
미래대우 F
201806 ( 10)*
9,350 9,380 9,270 9,280 -100 63,377
삼성SDI F
201806 ( 10)
201,500 210,500 200,500 209,500 9,000 5,239
삼성SDS F
201806 ( 10)
212,000 224,500 212,000 223,500 11,500 3,089
삼성물산 F
201806 ( 10)
125,000 126,000 125,000 125,000 -500 4,167
삼성생명 F
201806 ( 10)
104,000 104,000 101,500 103,000 -1,000 2,431
삼성전기 F
201806 ( 10)
134,000 139,500 134,000 139,000 4,500 23,768
삼성전자 F
201806 ( 10)*
50,100 51,700 50,000 51,300 500 600,213
삼성중공업 F
201806 ( 10)
7,570 7,570 7,350 7,480 -30 63,243
삼성증권 F
201806 ( 10)
36,550 36,700 36,100 36,200 -550 4,859
삼성카드 F
201806 ( 10)
37,000 37,850 36,600 37,850 700 2,854
삼성화재 F
201806 ( 10)
252,500 253,500 250,000 253,000 1,500 293
셀트리온 F
201806 ( 10)
265,500 274,500 265,500 273,500 9,000 11,240
신세계 F
201806 ( 10)
443,500 462,500 440,500 445,000 5,500 2,153
신한지주 F
201806 ( 10)
44,000 44,500 43,900 44,250 500 13,115
아모레G F
201806 ( 10)
127,000 129,500 126,500 129,500 4,000 273
아모레퍼시 F
201806 ( 10)
335,000 337,000 331,500 336,500 4,000 2,586
에스원 F
201806 ( 10)
90,500 92,700 90,300 92,600 3,700 771
엔씨소프트 F
201806 ( 10)
354,000 364,500 354,000 364,500 12,000 4,410
영원무역 F
201806 ( 10)
32,000 32,050 31,350 31,500 -400 817
우리은행 F
201806 ( 10)
15,300 15,500 15,250 15,500 350 14,364
유한양행 F
201806 ( 10)
239,000 246,000 239,000 245,500 8,000 256
이마트 F
201806 ( 10)
249,000 251,000 247,500 249,500 -500 808
제일기획 F
201806 ( 10)
19,800 20,050 19,700 19,800 50 2,718
카카오 F
201806 ( 10)
105,000 106,500 104,000 104,500 500 4,500
케이티앤지 F
201806 ( 10)
95,800 97,300 95,800 96,300 500 3,295
코스맥스 F
201806 ( 10)
169,500 175,000 169,500 175,000 6,000 782
코웨이 F
201806 ( 10)
87,300 88,700 85,300 88,600 1,800 2,010
포스코대우 F
201806 ( 10)
23,150 23,650 23,000 23,250 50 3,451
하나지주 F
201806 ( 10)
41,500 42,050 41,500 41,950 400 30,612
하나투어 F
201806 ( 10)
103,000 103,500 99,800 103,500 500 959
하이트진로 F
201806 ( 10)
20,250 20,300 20,100 20,300 100 581
한국가스 F
201806 ( 10)
62,000 64,200 61,500 62,500 1,500 17,323
한국금융지 F
201806 ( 10)
93,300 94,900 92,800 94,700 500 6,860
한국전력 F
201806 ( 10)
33,350 33,700 32,850 32,900 -350 29,528
한국콜마 F
201806 ( 10)
77,300 77,400 76,200 77,000 -100 1,358
한국타이어 F
201806 ( 10)
43,000 44,700 42,950 44,400 1,700 7,348
한국항공우 F
201806 ( 10)
44,450 45,300 44,200 44,400 550 7,016
한미사이언 F
201806 ( 10)
71,400 72,200 71,100 71,900 900 907
한미약품 F
201806 ( 10)
484,000 489,500 476,500 485,000 5,000 826
한샘 F
201806 ( 10)
112,000 113,500 110,000 113,500 0 71
한세실업 F
201806 ( 10)
15,450 15,850 15,450 15,850 450 491
한온시스템 F
201806 ( 10)
10,150 10,250 10,150 10,150 50 882
한전KPS F
201806 ( 10)
40,850 41,100 40,600 40,900 550 1,292
한화 F
201806 ( 10)
36,000 36,200 35,800 36,050 150 3,243
한화생명 F
201806 ( 10)
5,610 5,610 5,480 5,600 0 5,930
한화에어로 F
201806 ( 10)
33,550 33,550 32,400 33,350 0 16,076
한화케미칼 F
201806 ( 10)
26,050 26,250 25,850 25,950 250 11,826
현대건설 F
201806 ( 10)
74,000 75,100 69,900 70,000 -3,600 330,898
현대글로비 F
201806 ( 10)
135,000 136,500 133,500 135,500 2,500 1,004
현대모비스 F
201806 ( 10)
219,500 227,000 219,000 226,500 8,000 4,997
현대미포조 F
201806 ( 10)
93,200 93,300 91,200 91,900 -1,300 5,138
현대백화점 F
201806 ( 10)
112,000 116,500 112,000 115,000 2,500 4,909
현대엘리베 F
201806 ( 10)
132,500 134,000 125,000 125,500 -7,500 36,866
현대위아 F
201806 ( 10)
50,500 50,500 49,600 50,500 -400 2,474
현대제철 F
201806 ( 10)
62,400 63,400 61,100 61,600 -500 68,105
현대중공업 F
201806 ( 10)
115,500 117,500 114,500 115,500 500 1,394
현대차 F
201806 ( 10)
139,000 140,500 137,500 140,000 1,000 6,397
현대해상 F
201806 ( 10)
34,400 34,650 34,000 34,650 750 2,794
호텔신라 F
201806 ( 10)
125,500 129,500 125,000 128,000 3,500 9,186


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스