연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(5일)-2

송고시간2018-06-05 15:59

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201806 12,600 12,660 12,600 12,660 70 56
BGF F
201806 ( 10)
11,600 11,750 11,500 11,650 150 915
BNK금융지 F
201806 ( 10)
9,730 9,800 9,640 9,800 120 10,572
CJ F
201806 ( 10)
148,000 149,500 147,000 147,500 0 673
CJ CGV F
201806 ( 10)
65,600 66,300 65,200 66,300 800 2,899
CJ제일제당 F
201806 ( 10)
359,500 365,000 353,500 364,500 7,000 98
DB손해보험 F
201806 ( 10)
60,200 61,000 59,300 60,700 800 655
DGB금융지 F
201806 ( 10)
10,550 10,700 10,550 10,700 150 408
GKL F
201806 ( 10)
27,200 30,000 27,200 28,800 1,500 43,566
GS F
201806 ( 10)
58,500 58,500 58,000 58,400 -300 1,098
GS건설 F
201806 ( 10)
46,500 48,550 46,250 48,550 2,000 44,339
GS리테일 F
201806 ( 10)
39,600 39,900 39,000 39,900 100 2,456
JW중외제약 F
201806 ( 10)
39,900 39,950 39,400 39,800 -300 467
KB금융 F
201806 ( 10)
54,400 55,400 54,400 55,000 600 31,463
KCC F
201806 ( 10)
351,000 355,500 351,000 353,500 -2,500 102
KODEX 삼성그룹 F 201806 0 0 0 7,080 0 0
KT F
201806 ( 10)
27,200 27,400 27,100 27,350 150 9,618
LG F
201806 ( 10)
76,000 76,900 76,000 76,800 1,000 978
LGD F
201806 ( 10)
23,000 23,000 22,450 22,700 -400 53,739
LG상사 F
201806 ( 10)
26,850 27,450 26,750 27,450 450 5,927
LG생활건강 F
201806 ( 10)
1,353,000 1,398,000 1,347,000 1,381,000 18,000 494
LG유플러스 F
201806 ( 10)
12,500 12,850 12,400 12,450 50 19,017
LG이노텍 F
201806 ( 10)
149,500 152,000 147,500 151,500 1,000 5,178
LG전자 F
201806 ( 10)
89,200 90,800 89,200 90,300 1,300 19,749
LG하우시스 F
201806 ( 10)
73,000 74,200 72,500 73,200 500 775
LG화학 F
201806 ( 10)
363,500 368,000 358,500 363,500 500 15,672
LIG넥스원 F
201806 ( 10)
49,150 50,100 48,000 49,850 650 2,996
NAVER F
201806 ( 10)
678,000 680,000 664,000 680,000 7,000 1,968
NH투자증권 F
201806 ( 10)
16,050 16,300 16,000 16,300 300 17,562
OCI F
201806 ( 10)
122,000 122,000 119,000 120,500 -1,000 3,962
POSCO F
201806 ( 10)
352,500 356,000 350,500 353,000 500 8,287
S-Oil F
201806 ( 10)
109,500 110,000 108,500 109,000 -2,000 1,253
SK F
201806 ( 10)
278,500 278,500 272,500 276,500 -3,500 909
SK네트웍스 F
201806 ( 10)
5,200 5,250 5,120 5,150 0 7,706
SK이노베이 F
201806 ( 10)
206,500 207,500 205,500 206,000 -1,000 4,383
SK텔레콤 F
201806 ( 10)
223,500 224,000 222,000 222,000 -1,000 1,931
SK하이닉스 F
201806 ( 10)
89,900 91,500 89,800 91,000 1,100 125,532
TIGER 헬스케어 F 201806 41,500 41,525 40,920 40,920 -395 68
강원랜드 F
201806 ( 10)
27,250 27,750 26,900 27,350 350 8,117
고려아연 F
201806 ( 10)
419,500 422,000 416,500 416,500 -4,500 315
금호석유 F
201806 ( 10)
107,000 107,000 103,000 104,500 -2,000 235
기아차 F
201806 ( 10)
33,800 33,850 33,100 33,150 -450 48,113
기업은행 F
201806 ( 10)
16,100 16,100 15,800 15,950 -50 1,477
넥센타이어 F
201806 ( 10)
11,400 11,450 11,200 11,300 -150 1,038
농심 F
201806 ( 10)
346,500 353,000 346,000 349,000 500 314
다우기술 F
201806 ( 10)
25,300 25,350 24,950 25,350 -50 574
대림산업 F
201806 ( 10)
83,200 85,700 82,500 85,700 3,100 10,724
대상 F
201806 ( 10)
27,250 28,000 27,050 27,450 100 6,261
대한유화 F
201806 ( 10)
261,500 264,000 258,000 264,000 4,000 1,016
대한항공 F
201806 ( 10)
32,400 32,400 31,850 32,000 -150 7,812
두산밥캣 F
201806 ( 10)
33,850 34,600 33,250 34,000 100 961
두산인프라 F
201806 ( 10)
10,550 10,650 10,350 10,650 150 11,670
두산중공업 F
201806 ( 10)
18,450 19,050 18,300 19,050 700 40,529
롯데쇼핑 F
201806 ( 10)
227,500 227,500 223,500 226,000 -500 888
롯데케미칼 F
201806 ( 10)
380,000 384,000 370,500 373,000 -3,500 3,268
만도 F
201806 ( 10)*
42,950 42,950 41,200 41,500 -1,400 4,122
메리츠종금 F
201806 ( 10)
4,100 4,140 4,070 4,090 -20 8,545
미래대우 F
201806 ( 10)*
9,410 9,440 9,320 9,390 0 50,919
삼성SDI F
201806 ( 10)
218,000 218,000 213,000 215,000 -4,000 9,248
삼성SDS F
201806 ( 10)
223,500 227,500 222,000 225,000 3,000 1,472
삼성물산 F
201806 ( 10)
124,500 125,000 123,500 124,000 0 2,822
삼성생명 F
201806 ( 10)
104,000 104,500 103,500 103,500 0 1,803
삼성전기 F
201806 ( 10)
140,500 141,000 138,000 139,500 -1,000 11,989
삼성전자 F
201806 ( 10)*
51,200 51,500 50,400 51,500 300 352,434
삼성중공업 F
201806 ( 10)
7,630 7,630 7,430 7,570 -20 44,884
삼성증권 F
201806 ( 10)
36,250 37,000 36,200 37,000 650 7,705
삼성카드 F
201806 ( 10)
37,800 37,900 37,350 37,700 -350 1,673
삼성화재 F
201806 ( 10)
259,500 262,000 257,500 261,000 500 138
셀트리온 F
201806 ( 10)
269,500 270,000 264,500 265,500 500 8,141
신세계 F
201806 ( 10)
432,000 442,000 428,500 439,500 4,500 1,001
신한지주 F
201806 ( 10)
45,500 45,750 44,650 45,700 200 31,641
아모레G F
201806 ( 10)
126,000 127,500 125,500 127,000 0 710
아모레퍼시 F
201806 ( 10)
330,000 337,500 329,500 337,500 8,500 3,107
에스원 F
201806 ( 10)
91,000 92,800 91,000 92,100 300 688
엔씨소프트 F
201806 ( 10)
364,500 365,000 355,000 355,000 -7,500 2,524
영원무역 F
201806 ( 10)
31,000 31,200 30,600 30,950 -250 232
우리은행 F
201806 ( 10)
16,050 16,200 15,900 16,000 0 13,628
유한양행 F
201806 ( 10)
234,500 234,500 225,000 225,500 -8,500 132
이마트 F
201806 ( 10)
242,000 247,000 241,500 242,000 -500 1,099
제일기획 F
201806 ( 10)
20,550 20,650 20,300 20,550 150 3,109
카카오 F
201806 ( 10)
108,000 112,000 107,500 110,000 2,500 6,325
케이티앤지 F
201806 ( 10)
96,000 97,500 95,900 97,100 1,200 4,034
코스맥스 F
201806 ( 10)
169,500 177,000 169,000 177,000 10,000 973
코웨이 F
201806 ( 10)
90,300 91,500 89,500 91,500 2,000 1,540
포스코대우 F
201806 ( 10)
23,050 24,050 23,000 23,850 900 3,124
하나지주 F
201806 ( 10)
44,200 45,150 43,750 44,450 200 51,673
하나투어 F
201806 ( 10)
102,500 103,000 101,000 103,000 500 309
하이트진로 F
201806 ( 10)
20,500 20,500 20,250 20,400 -100 461
한국가스 F
201806 ( 10)
60,900 62,300 60,300 61,700 1,100 6,669
한국금융지 F
201806 ( 10)
93,700 96,000 92,600 94,600 1,000 8,657
한국전력 F
201806 ( 10)
32,950 33,150 32,650 33,000 100 23,522
한국콜마 F
201806 ( 10)
76,500 78,000 76,400 77,600 1,200 1,281
한국타이어 F
201806 ( 10)
45,300 46,550 45,150 46,250 650 9,581
한국항공우 F
201806 ( 10)
45,400 45,450 44,200 44,400 -900 6,972
한미사이언 F
201806 ( 10)
69,300 69,700 67,100 67,500 -1,800 3,127
한미약품 F
201806 ( 10)
471,000 473,000 452,000 455,000 -16,000 1,073
한샘 F
201806 ( 10)
114,000 116,000 113,500 116,000 2,000 109
한세실업 F
201806 ( 10)
16,350 16,600 16,100 16,450 150 2,360
한온시스템 F
201806 ( 10)
10,900 10,950 10,700 10,850 -100 10,723
한전KPS F
201806 ( 10)
40,700 40,900 40,150 40,700 -300 1,401
한화 F
201806 ( 10)
35,550 35,750 35,200 35,750 50 3,548
한화생명 F
201806 ( 10)
5,690 5,690 5,630 5,650 -20 2,523
한화에어로 F
201806 ( 10)
32,400 32,650 31,350 31,550 -850 16,766
한화케미칼 F
201806 ( 10)
25,200 25,550 25,200 25,350 150 10,002
현대건설 F
201806 ( 10)
68,200 71,300 66,800 71,000 3,200 446,524
현대글로비 F
201806 ( 10)
141,500 141,500 135,500 137,000 -1,500 1,441
현대모비스 F
201806 ( 10)
229,000 230,000 226,000 228,000 -3,000 2,807
현대미포조 F
201806 ( 10)
93,200 93,600 91,700 92,700 -2,300 2,750
현대백화점 F
201806 ( 10)
116,000 117,000 116,000 117,000 1,000 844
현대엘리베 F
201806 ( 10)
119,000 125,000 117,000 125,000 4,500 26,749
현대위아 F
201806 ( 10)
50,700 50,700 49,700 49,950 -750 2,129
현대제철 F
201806 ( 10)
60,800 63,100 58,900 62,900 2,800 79,466
현대중공업 F
201806 ( 10)
118,000 121,000 116,000 121,000 3,000 2,328
현대차 F
201806 ( 10)
143,000 143,000 140,500 142,500 -500 7,175
현대해상 F
201806 ( 10)
35,600 36,250 35,100 35,800 400 4,967
호텔신라 F
201806 ( 10)
126,500 130,000 126,000 129,500 3,000 5,917


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스