연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(11일)-2

송고시간2018-06-11 16:00

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201806 12,930 13,075 12,930 13,070 165 10
BGF F
201806 ( 10)
11,800 11,850 11,650 11,800 0 413
BNK금융지 F
201806 ( 10)
9,990 10,100 9,950 10,100 110 1,689
CJ F
201806 ( 10)
151,500 155,500 151,500 155,000 3,000 859
CJ CGV F
201806 ( 10)
67,800 68,300 67,200 68,100 400 865
CJ제일제당 F
201806 ( 10)
376,000 382,000 372,000 382,000 9,000 177
DB손해보험 F
201806 ( 10)
61,500 61,600 60,700 61,000 -100 276
DGB금융지 F
201806 ( 10)
10,800 10,900 10,750 10,900 150 714
GKL F
201806 ( 10)
27,700 29,500 27,550 29,200 1,550 2,410
GS F
201806 ( 10)
58,800 59,800 58,400 59,800 1,100 1,208
GS건설 F
201806 ( 10)
46,650 48,050 46,600 47,550 1,150 34,992
GS리테일 F
201806 ( 10)
41,600 41,600 39,900 40,550 -1,050 2,538
JW중외제약 F
201806 ( 10)
39,850 40,350 39,750 40,350 500 322
KB금융 F
201806 ( 10)
56,000 57,500 56,000 57,400 1,600 32,272
KCC F
201806 ( 10)
355,000 356,000 353,000 356,000 4,500 20
KODEX 삼성그룹 F 201806 0 0 0 7,100 0 0
KT F
201806 ( 10)
28,000 28,450 27,900 28,450 500 38,149
LG F
201806 ( 10)
77,300 78,800 77,200 78,300 1,000 970
LGD F
201806 ( 10)
22,450 22,450 22,100 22,200 -200 28,713
LG상사 F
201806 ( 10)
27,500 28,000 27,050 28,000 1,150 6,100
LG생활건강 F
201806 ( 10)
1,382,000 1,402,000 1,367,000 1,402,000 11,000 222
LG유플러스 F
201806 ( 10)
13,200 13,800 13,150 13,650 400 48,492
LG이노텍 F
201806 ( 10)
145,000 149,000 144,500 148,000 -2,000 8,582
LG전자 F
201806 ( 10)
90,000 90,300 88,600 89,000 -1,000 11,393
LG하우시스 F
201806 ( 10)
73,000 74,500 73,000 74,500 1,600 136
LG화학 F
201806 ( 10)
372,500 378,500 364,500 377,000 2,500 13,917
LIG넥스원 F
201806 ( 10)
52,600 52,700 49,700 49,850 -2,450 859
NAVER F
201806 ( 10)
701,000 711,000 695,000 708,000 5,000 1,730
NH투자증권 F
201806 ( 10)
16,400 16,900 16,400 16,850 450 18,264
OCI F
201806 ( 10)
117,500 119,500 116,500 118,000 1,000 3,413
POSCO F
201806 ( 10)
362,000 374,000 362,000 371,500 12,000 7,419
S-Oil F
201806 ( 10)
111,500 112,000 110,000 111,500 0 1,252
SK F
201806 ( 10)
283,000 283,500 281,500 282,000 500 447
SK네트웍스 F
201806 ( 10)
5,060 5,090 5,050 5,080 10 749
SK이노베이 F
201806 ( 10)
209,500 215,000 206,500 214,500 5,000 8,618
SK텔레콤 F
201806 ( 10)
232,000 240,500 231,000 240,500 10,000 9,079
SK하이닉스 F
201806 ( 10)
89,100 90,300 88,200 89,300 200 168,433
TIGER 헬스케어 F 201806 41,250 41,250 41,250 41,250 0 2
강원랜드 F
201806 ( 10)
28,150 28,250 28,000 28,100 100 507
고려아연 F
201806 ( 10)
429,000 430,000 425,500 429,000 0 129
금호석유 F
201806 ( 10)
99,900 102,500 99,900 101,500 2,200 565
기아차 F
201806 ( 10)
32,550 32,800 32,150 32,650 -400 26,821
기업은행 F
201806 ( 10)
16,050 16,400 16,050 16,400 350 3,452
넥센타이어 F
201806 ( 10)
11,300 11,400 11,250 11,400 0 561
농심 F
201806 ( 10)
353,000 357,500 348,500 352,000 -1,500 50
다우기술 F
201806 ( 10)
25,650 26,050 25,500 26,050 550 219
대림산업 F
201806 ( 10)
85,000 87,200 84,900 86,100 1,200 4,939
대상 F
201806 ( 10)
28,700 29,600 28,700 28,900 100 3,098
대한유화 F
201806 ( 10)
270,500 270,500 266,000 269,500 -1,000 830
대한항공 F
201806 ( 10)
32,000 32,750 31,750 32,650 950 9,401
두산밥캣 F
201806 ( 10)
34,200 34,400 34,200 34,350 250 218
두산인프라 F
201806 ( 10)
10,400 11,350 10,400 11,000 700 73,207
두산중공업 F
201806 ( 10)
18,650 19,350 18,650 19,000 450 23,274
롯데쇼핑 F
201806 ( 10)
219,000 222,000 218,500 221,000 4,500 1,490
롯데케미칼 F
201806 ( 10)
381,000 383,000 375,500 382,000 0 2,530
만도 F
201806 ( 10)*
40,700 40,700 39,200 39,250 -1,150 440
메리츠종금 F
201806 ( 10)
4,180 4,220 4,140 4,210 20 5,702
미래대우 F
201806 ( 10)*
9,480 9,620 9,450 9,520 70 42,327
삼성SDI F
201806 ( 10)
222,000 226,000 221,000 224,500 -500 8,466
삼성SDS F
201806 ( 10)
228,500 231,500 228,000 229,000 -4,000 1,357
삼성물산 F
201806 ( 10)
124,500 125,500 124,000 125,500 2,000 6,133
삼성생명 F
201806 ( 10)
104,500 105,000 103,000 103,500 -1,000 1,444
삼성전기 F
201806 ( 10)
144,500 146,500 143,000 145,500 0 12,002
삼성전자 F
201806 ( 10)*
49,900 50,300 49,350 50,100 400 417,940
삼성중공업 F
201806 ( 10)
7,490 7,580 7,470 7,540 60 26,214
삼성증권 F
201806 ( 10)
37,700 38,250 37,450 38,200 500 3,033
삼성카드 F
201806 ( 10)
39,450 39,450 39,100 39,400 300 408
삼성화재 F
201806 ( 10)
262,000 262,000 256,500 258,500 -5,000 110
셀트리온 F
201806 ( 10)
268,500 270,000 266,500 267,500 -1,500 4,466
신세계 F
201806 ( 10)
421,000 433,000 420,500 433,000 16,000 769
신한지주 F
201806 ( 10)
47,250 47,650 46,800 47,500 150 19,815
아모레G F
201806 ( 10)
127,000 128,000 126,500 127,000 -2,000 346
아모레퍼시 F
201806 ( 10)
334,000 336,000 326,000 326,500 -10,500 4,232
에스원 F
201806 ( 10)
93,200 94,800 92,500 94,800 2,400 107
엔씨소프트 F
201806 ( 10)
362,000 367,500 360,000 361,500 -3,000 2,642
영원무역 F
201806 ( 10)
30,950 32,050 30,950 32,050 1,700 358
우리은행 F
201806 ( 10)
16,550 16,700 16,300 16,600 100 12,770
유한양행 F
201806 ( 10)
227,000 230,500 227,000 230,500 1,500 556
이마트 F
201806 ( 10)
247,000 249,500 244,000 248,500 0 1,171
제일기획 F
201806 ( 10)
20,650 20,850 20,550 20,600 150 995
카카오 F
201806 ( 10)
113,000 114,500 112,000 114,000 1,000 3,823
케이티앤지 F
201806 ( 10)
98,200 99,300 97,700 99,300 1,000 2,886
코스맥스 F
201806 ( 10)
177,500 177,500 169,500 173,000 -3,500 935
코웨이 F
201806 ( 10)
93,500 95,300 92,200 95,000 1,100 1,489
포스코대우 F
201806 ( 10)
23,750 24,250 23,650 24,200 600 1,552
하나지주 F
201806 ( 10)
45,500 46,300 45,100 46,250 550 55,956
하나투어 F
201806 ( 10)
100,000 100,500 98,600 99,000 -1,500 760
하이트진로 F
201806 ( 10)
20,950 20,950 20,700 20,900 100 724
한국가스 F
201806 ( 10)
64,300 65,600 63,800 64,200 300 4,920
한국금융지 F
201806 ( 10)
94,600 96,300 94,200 95,500 1,300 3,286
한국전력 F
201806 ( 10)
34,150 35,500 33,800 35,150 1,250 43,008
한국콜마 F
201806 ( 10)
77,800 78,300 77,400 78,200 1,100 1,321
한국타이어 F
201806 ( 10)
46,600 46,900 45,850 46,750 -50 985
한국항공우 F
201806 ( 10)
47,550 48,100 45,750 45,750 -650 12,796
한미사이언 F
201806 ( 10)
68,500 69,800 68,000 69,300 1,100 336
한미약품 F
201806 ( 10)
450,000 452,000 447,000 449,000 -2,000 189
한샘 F
201806 ( 10)
116,500 116,500 115,000 116,000 500 58
한세실업 F
201806 ( 10)
16,250 16,350 16,150 16,300 100 2,933
한온시스템 F
201806 ( 10)
11,200 11,350 11,050 11,300 100 1,154
한전KPS F
201806 ( 10)
40,200 40,300 39,950 40,250 200 241
한화 F
201806 ( 10)
36,650 36,800 36,200 36,650 250 3,709
한화생명 F
201806 ( 10)
5,670 5,750 5,640 5,720 80 3,306
한화에어로 F
201806 ( 10)
31,800 32,050 30,450 30,450 -1,600 10,230
한화케미칼 F
201806 ( 10)
25,650 26,050 25,400 25,950 400 15,159
현대건설 F
201806 ( 10)
68,300 73,000 68,100 72,500 5,100 307,256
현대글로비 F
201806 ( 10)
134,500 136,000 133,500 134,000 -1,000 497
현대모비스 F
201806 ( 10)
230,000 231,000 224,500 225,500 -4,000 2,148
현대미포조 F
201806 ( 10)
91,500 93,200 91,200 93,100 2,400 824
현대백화점 F
201806 ( 10)
116,500 120,500 116,500 119,500 3,000 606
현대엘리베 F
201806 ( 10)
118,000 124,000 117,000 124,000 7,000 18,131
현대위아 F
201806 ( 10)
49,750 49,800 49,050 49,050 -800 1,723
현대제철 F
201806 ( 10)
60,900 62,700 60,900 62,500 2,000 50,322
현대중공업 F
201806 ( 10)
112,000 125,000 112,000 124,500 3,500 2,068
현대차 F
201806 ( 10)
140,000 141,000 139,500 140,500 -500 4,777
현대해상 F
201806 ( 10)
35,550 35,750 35,300 35,600 200 320
호텔신라 F
201806 ( 10)
125,500 128,000 125,500 126,000 1,500 3,208


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스