연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(8일)-2

송고시간2018-06-08 16:03

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201806 0 0 0 12,870 0 0
BGF F
201806 ( 10)
11,950 11,950 11,800 11,800 -50 625
BNK금융지 F
201806 ( 10)
9,990 10,050 9,990 9,990 0 1,132
CJ F
201806 ( 10)
153,000 153,000 151,000 152,000 -1,000 660
CJ CGV F
201806 ( 10)
66,500 67,900 66,300 67,700 1,700 2,905
CJ제일제당 F
201806 ( 10)
378,500 379,000 373,000 373,000 -5,000 180
DB손해보험 F
201806 ( 10)
61,500 61,600 61,100 61,100 -700 104
DGB금융지 F
201806 ( 10)
10,700 10,750 10,700 10,750 50 919
GKL F
201806 ( 10)
27,700 28,000 27,250 27,650 -150 2,284
GS F
201806 ( 10)
58,800 58,900 58,300 58,700 -100 760
GS건설 F
201806 ( 10)
48,450 48,450 46,350 46,400 -1,750 18,791
GS리테일 F
201806 ( 10)
41,700 41,850 41,300 41,600 -100 1,248
JW중외제약 F
201806 ( 10)
39,900 40,050 39,650 39,850 -100 163
KB금융 F
201806 ( 10)
56,000 56,600 55,800 55,800 -200 27,295
KCC F
201806 ( 10)
353,500 354,500 350,000 351,500 2,000 119
KODEX 삼성그룹 F 201806 0 0 0 7,130 0 0
KT F
201806 ( 10)
27,700 28,000 27,600 27,950 300 27,295
LG F
201806 ( 10)
76,800 77,400 76,200 77,300 400 928
LGD F
201806 ( 10)
22,300 22,600 22,150 22,400 100 29,104
LG상사 F
201806 ( 10)
26,800 27,150 26,700 26,850 -200 1,663
LG생활건강 F
201806 ( 10)
1,414,000 1,416,000 1,382,000 1,391,000 -23,000 304
LG유플러스 F
201806 ( 10)
12,600 13,400 12,550 13,250 650 54,848
LG이노텍 F
201806 ( 10)
150,500 152,000 147,500 150,000 -2,000 5,706
LG전자 F
201806 ( 10)
90,300 91,300 89,600 90,000 -400 10,678
LG하우시스 F
201806 ( 10)
74,100 74,100 72,900 72,900 -1,000 179
LG화학 F
201806 ( 10)
369,000 378,000 368,000 374,500 8,000 16,522
LIG넥스원 F
201806 ( 10)
52,800 53,200 52,100 52,300 -800 978
NAVER F
201806 ( 10)
685,000 707,000 681,000 703,000 22,000 4,275
NH투자증권 F
201806 ( 10)
16,800 16,800 16,350 16,400 -500 17,042
OCI F
201806 ( 10)
117,000 119,000 116,500 117,000 500 3,782
POSCO F
201806 ( 10)
365,000 367,000 358,500 359,500 -8,500 7,592
S-Oil F
201806 ( 10)
113,500 113,500 111,500 111,500 -3,000 703
SK F
201806 ( 10)
282,500 287,000 280,000 281,500 -1,500 461
SK네트웍스 F
201806 ( 10)
5,050 5,100 5,030 5,070 20 4,483
SK이노베이 F
201806 ( 10)
208,000 210,500 208,000 209,500 1,500 4,361
SK텔레콤 F
201806 ( 10)
229,000 234,000 228,500 230,500 4,000 8,862
SK하이닉스 F
201806 ( 10)
91,100 91,100 87,700 89,100 -1,900 226,352
TIGER 헬스케어 F 201806 41,250 41,250 41,250 41,250 -275 1
강원랜드 F
201806 ( 10)
27,400 28,250 27,250 28,000 550 1,620
고려아연 F
201806 ( 10)
430,000 433,500 428,000 429,000 -2,000 128
금호석유 F
201806 ( 10)
101,000 101,000 98,600 99,300 -3,200 717
기아차 F
201806 ( 10)
33,250 33,650 33,050 33,050 -300 29,301
기업은행 F
201806 ( 10)
16,050 16,300 16,050 16,050 -150 2,326
넥센타이어 F
201806 ( 10)
11,300 11,400 11,250 11,400 100 357
농심 F
201806 ( 10)
355,500 355,500 348,000 353,500 -1,500 66
다우기술 F
201806 ( 10)
26,000 26,100 25,450 25,500 -650 1,702
대림산업 F
201806 ( 10)
84,900 86,100 84,100 84,900 -300 4,347
대상 F
201806 ( 10)
28,850 29,000 28,200 28,800 -100 4,898
대한유화 F
201806 ( 10)
260,500 274,000 260,000 270,500 14,000 2,056
대한항공 F
201806 ( 10)
31,750 32,100 31,700 31,700 -300 7,130
두산밥캣 F
201806 ( 10)
34,300 34,300 33,800 34,100 -50 417
두산인프라 F
201806 ( 10)
10,600 10,650 10,250 10,300 -350 14,208
두산중공업 F
201806 ( 10)
18,900 18,950 18,550 18,550 -350 10,827
롯데쇼핑 F
201806 ( 10)
220,500 222,500 216,500 216,500 -5,500 1,159
롯데케미칼 F
201806 ( 10)
373,500 384,500 370,500 382,000 9,500 5,340
만도 F
201806 ( 10)*
42,650 42,650 40,200 40,400 -2,250 3,421
메리츠종금 F
201806 ( 10)
4,200 4,210 4,150 4,190 -40 4,331
미래대우 F
201806 ( 10)*
9,630 9,660 9,440 9,450 -180 50,749
삼성SDI F
201806 ( 10)
222,000 226,000 221,000 225,000 2,500 8,066
삼성SDS F
201806 ( 10)
229,500 234,000 228,500 233,000 1,500 1,749
삼성물산 F
201806 ( 10)
124,000 125,000 123,500 123,500 -500 9,616
삼성생명 F
201806 ( 10)
105,000 106,000 104,000 104,500 -1,000 2,009
삼성전기 F
201806 ( 10)
145,500 146,000 144,000 145,500 0 12,631
삼성전자 F
201806 ( 10)*
50,200 50,400 49,550 49,700 -1,100 476,907
삼성중공업 F
201806 ( 10)
7,600 7,670 7,480 7,480 -170 23,837
삼성증권 F
201806 ( 10)
37,950 38,000 37,400 37,700 -300 3,298
삼성카드 F
201806 ( 10)
38,650 39,350 38,400 39,100 350 611
삼성화재 F
201806 ( 10)
261,500 263,500 260,000 263,500 -500 78
셀트리온 F
201806 ( 10)
270,000 274,000 268,000 269,000 -2,500 10,998
신세계 F
201806 ( 10)
427,000 431,500 411,500 417,000 -10,000 1,527
신한지주 F
201806 ( 10)
46,900 47,600 46,900 47,350 250 14,909
아모레G F
201806 ( 10)
131,000 131,500 128,500 129,000 -2,500 229
아모레퍼시 F
201806 ( 10)
338,000 339,000 336,000 337,000 -4,000 1,134
에스원 F
201806 ( 10)
92,000 93,100 92,000 92,400 400 194
엔씨소프트 F
201806 ( 10)
359,500 367,000 356,500 364,500 12,000 4,912
영원무역 F
201806 ( 10)
31,100 31,150 30,350 30,350 -350 110
우리은행 F
201806 ( 10)
16,500 16,750 16,400 16,500 -50 23,830
유한양행 F
201806 ( 10)
227,000 229,000 226,500 229,000 4,000 48
이마트 F
201806 ( 10)
250,000 254,000 246,500 248,500 -1,000 1,692
제일기획 F
201806 ( 10)
20,650 20,650 20,150 20,450 -100 749
카카오 F
201806 ( 10)
111,500 114,000 111,000 113,000 1,000 4,520
케이티앤지 F
201806 ( 10)
98,200 98,600 97,000 98,300 -300 3,399
코스맥스 F
201806 ( 10)
176,000 177,500 173,500 176,500 -1,500 487
코웨이 F
201806 ( 10)
92,300 93,900 92,200 93,900 700 995
포스코대우 F
201806 ( 10)
23,500 23,800 23,350 23,600 -50 479
하나지주 F
201806 ( 10)
45,700 46,400 45,550 45,700 -250 35,020
하나투어 F
201806 ( 10)
101,000 101,000 99,700 100,500 0 796
하이트진로 F
201806 ( 10)
21,100 21,200 20,750 20,800 -300 1,130
한국가스 F
201806 ( 10)
64,500 65,600 63,300 63,900 -400 6,724
한국금융지 F
201806 ( 10)
96,100 96,500 93,500 94,200 -2,400 3,673
한국전력 F
201806 ( 10)
34,150 34,650 33,900 33,900 -100 35,443
한국콜마 F
201806 ( 10)
78,200 78,600 77,000 77,100 -1,100 747
한국타이어 F
201806 ( 10)
46,400 47,000 46,200 46,800 350 934
한국항공우 F
201806 ( 10)
47,750 47,750 46,350 46,400 -1,400 10,699
한미사이언 F
201806 ( 10)
69,200 69,600 68,200 68,200 -500 303
한미약품 F
201806 ( 10)
456,500 456,500 450,000 451,000 -4,000 220
한샘 F
201806 ( 10)
116,500 116,500 114,500 115,500 -2,000 52
한세실업 F
201806 ( 10)
16,100 16,200 16,000 16,200 100 279
한온시스템 F
201806 ( 10)
11,350 11,400 11,050 11,200 -50 2,823
한전KPS F
201806 ( 10)
40,200 40,350 40,050 40,050 -300 139
한화 F
201806 ( 10)
36,750 37,000 36,400 36,400 -200 7,475
한화생명 F
201806 ( 10)
5,710 5,710 5,640 5,640 -70 1,622
한화에어로 F
201806 ( 10)
32,000 32,750 31,650 32,050 100 10,701
한화케미칼 F
201806 ( 10)
25,400 26,100 25,250 25,550 150 21,959
현대건설 F
201806 ( 10)
69,800 69,900 66,900 67,400 -2,000 186,256
현대글로비 F
201806 ( 10)
133,000 135,500 132,000 135,000 1,000 2,417
현대모비스 F
201806 ( 10)
230,000 230,500 228,500 229,500 -2,000 1,212
현대미포조 F
201806 ( 10)
93,000 93,000 90,500 90,700 -2,000 1,444
현대백화점 F
201806 ( 10)
119,500 119,500 116,500 116,500 -3,000 1,104
현대엘리베 F
201806 ( 10)
123,500 124,500 116,500 117,000 -5,500 22,376
현대위아 F
201806 ( 10)
49,650 50,400 49,450 49,850 350 1,620
현대제철 F
201806 ( 10)
62,500 63,100 60,500 60,500 -4,500 80,319
현대중공업 F
201806 ( 10)
124,500 124,500 120,500 121,000 -4,500 1,496
현대차 F
201806 ( 10)
142,000 142,000 140,500 141,000 -1,500 5,523
현대해상 F
201806 ( 10)
35,650 35,950 35,400 35,400 -200 202
호텔신라 F
201806 ( 10)
125,500 127,500 124,500 124,500 -1,000 6,540


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스