연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(12일)-2

송고시간2018-06-12 16:02

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201806 13,100 13,110 13,100 13,110 40 7
BGF F
201806 ( 10)
11,700 11,700 11,650 11,700 -100 159
BNK금융지 F
201806 ( 10)
10,100 10,100 9,980 10,100 0 1,090
CJ F
201806 ( 10)
155,000 155,500 153,500 154,500 -500 720
CJ CGV F
201806 ( 10)
67,700 68,000 67,300 67,700 -400 129
CJ제일제당 F
201806 ( 10)
380,500 381,500 378,000 378,500 -3,500 93
DB손해보험 F
201806 ( 10)
61,000 61,500 60,800 61,000 0 93
DGB금융지 F
201806 ( 10)
11,000 11,150 10,950 11,050 150 1,072
GKL F
201806 ( 10)
29,450 29,600 28,700 29,200 0 1,630
GS F
201806 ( 10)
59,700 60,000 58,700 59,700 -100 1,225
GS건설 F
201806 ( 10)
47,700 47,850 45,200 46,000 -1,550 58,032
GS리테일 F
201806 ( 10)
40,650 41,200 40,650 41,000 450 1,181
JW중외제약 F
201806 ( 10)
40,350 40,800 40,250 40,400 50 169
KB금융 F
201806 ( 10)
57,800 58,000 56,800 56,900 -500 35,769
KCC F
201806 ( 10)
352,500 354,000 352,500 354,000 -2,000 21
KODEX 삼성그룹 F 201806 7,110 7,145 7,110 7,145 25 24
KT F
201806 ( 10)
28,500 28,500 28,250 28,400 -50 27,692
LG F
201806 ( 10)
78,700 79,400 78,600 78,900 600 1,139
LGD F
201806 ( 10)
22,350 22,500 22,200 22,500 300 38,972
LG상사 F
201806 ( 10)
28,000 28,050 27,050 27,800 -200 9,037
LG생활건강 F
201806 ( 10)
1,407,000 1,438,000 1,406,000 1,427,000 25,000 484
LG유플러스 F
201806 ( 10)
13,700 13,950 13,550 13,850 200 28,096
LG이노텍 F
201806 ( 10)
150,500 155,000 150,500 153,500 5,500 7,125
LG전자 F
201806 ( 10)
89,000 91,300 89,000 90,100 1,100 8,947
LG하우시스 F
201806 ( 10)
74,800 75,900 74,800 75,500 1,000 321
LG화학 F
201806 ( 10)
379,500 383,000 378,000 380,500 3,500 11,590
LIG넥스원 F
201806 ( 10)
50,500 50,900 49,000 49,150 -700 366
NAVER F
201806 ( 10)
710,000 718,000 704,000 707,000 -1,000 1,762
NH투자증권 F
201806 ( 10)
16,850 17,100 16,700 16,900 50 13,266
OCI F
201806 ( 10)
119,000 119,000 113,500 113,500 -4,500 4,522
POSCO F
201806 ( 10)
373,500 374,500 364,000 366,000 -5,500 10,833
S-Oil F
201806 ( 10)
112,000 112,000 110,500 112,000 500 1,052
SK F
201806 ( 10)
286,000 287,500 280,000 281,500 -500 640
SK네트웍스 F
201806 ( 10)
5,100 5,180 5,080 5,140 60 17,119
SK이노베이 F
201806 ( 10)
214,000 216,500 213,000 214,500 0 5,341
SK텔레콤 F
201806 ( 10)
240,500 247,000 239,500 246,000 5,500 9,476
SK하이닉스 F
201806 ( 10)
89,600 89,900 88,300 88,700 -600 104,411
TIGER 헬스케어 F 201806 41,250 42,895 41,250 41,650 400 117
강원랜드 F
201806 ( 10)
28,300 29,000 28,200 29,000 900 1,706
고려아연 F
201806 ( 10)
428,500 430,000 425,000 427,000 -2,000 100
금호석유 F
201806 ( 10)
102,000 103,000 101,500 101,500 0 214
기아차 F
201806 ( 10)
32,800 33,800 32,750 32,900 250 57,559
기업은행 F
201806 ( 10)
16,350 16,400 16,150 16,400 0 3,805
넥센타이어 F
201806 ( 10)
11,450 11,450 11,250 11,300 -100 759
농심 F
201806 ( 10)
354,000 356,000 350,000 355,000 3,000 11
다우기술 F
201806 ( 10)
25,900 26,000 25,650 25,700 -350 201
대림산업 F
201806 ( 10)
85,900 86,000 83,200 84,200 -1,900 8,649
대상 F
201806 ( 10)
29,100 29,350 28,750 28,900 0 4,046
대한유화 F
201806 ( 10)
267,500 273,500 266,500 271,000 1,500 373
대한항공 F
201806 ( 10)
32,700 33,650 32,500 33,200 550 17,074
두산밥캣 F
201806 ( 10)
34,250 34,350 33,800 34,150 -200 680
두산인프라 F
201806 ( 10)
11,000 11,000 10,550 10,650 -350 41,765
두산중공업 F
201806 ( 10)
19,100 19,150 18,650 18,650 -350 22,300
롯데쇼핑 F
201806 ( 10)
221,000 224,000 220,500 224,000 3,000 676
롯데케미칼 F
201806 ( 10)
379,500 382,000 377,000 380,000 -2,000 3,865
만도 F
201806 ( 10)*
39,250 39,250 37,800 38,050 -1,200 2,000
메리츠종금 F
201806 ( 10)
4,220 4,240 4,180 4,180 -30 2,209
미래대우 F
201806 ( 10)*
9,540 9,640 9,480 9,480 -40 47,792
삼성SDI F
201806 ( 10)
227,000 230,000 225,000 230,000 5,500 11,037
삼성SDS F
201806 ( 10)
229,000 230,000 225,000 226,500 -2,500 2,120
삼성물산 F
201806 ( 10)
125,500 127,500 125,000 127,000 1,500 3,606
삼성생명 F
201806 ( 10)
104,500 106,000 103,500 106,000 2,500 991
삼성전기 F
201806 ( 10)
146,000 149,000 143,500 145,500 0 21,886
삼성전자 F
201806 ( 10)*
49,800 49,800 49,200 49,450 -650 450,231
삼성중공업 F
201806 ( 10)
7,540 7,580 7,470 7,580 40 32,700
삼성증권 F
201806 ( 10)
38,100 38,300 37,750 38,200 0 4,832
삼성카드 F
201806 ( 10)
39,600 39,850 39,050 39,350 -50 674
삼성화재 F
201806 ( 10)
258,500 262,500 258,500 262,500 4,000 28
셀트리온 F
201806 ( 10)
268,000 275,000 268,000 273,500 6,000 27,531
신세계 F
201806 ( 10)
433,000 439,500 424,500 430,500 -2,500 617
신한지주 F
201806 ( 10)
47,650 47,750 47,100 47,200 -300 22,835
아모레G F
201806 ( 10)
127,500 128,500 126,500 127,000 0 370
아모레퍼시 F
201806 ( 10)
328,000 331,500 320,500 324,000 -2,500 3,834
에스원 F
201806 ( 10)
93,900 94,500 93,700 93,700 -1,100 109
엔씨소프트 F
201806 ( 10)
366,500 371,500 364,000 366,500 5,000 2,471
영원무역 F
201806 ( 10)
32,150 32,850 32,100 32,850 800 236
우리은행 F
201806 ( 10)
16,650 17,100 16,650 16,850 250 24,290
유한양행 F
201806 ( 10)
231,000 234,500 231,000 231,500 1,000 347
이마트 F
201806 ( 10)
250,000 255,000 249,000 251,500 3,000 1,716
제일기획 F
201806 ( 10)
20,450 20,800 20,200 20,800 200 767
카카오 F
201806 ( 10)
113,500 114,500 113,000 114,000 0 5,503
케이티앤지 F
201806 ( 10)
99,300 100,000 98,800 99,800 500 1,681
코스맥스 F
201806 ( 10)
174,000 174,000 170,000 173,000 0 457
코웨이 F
201806 ( 10)
94,900 95,600 93,500 95,000 0 1,922
포스코대우 F
201806 ( 10)
24,250 24,300 23,700 24,050 -150 3,530
하나지주 F
201806 ( 10)
46,350 46,700 45,650 46,100 -150 46,188
하나투어 F
201806 ( 10)
99,200 101,000 98,700 99,000 0 1,566
하이트진로 F
201806 ( 10)
20,800 20,850 20,600 20,750 -150 702
한국가스 F
201806 ( 10)
64,300 65,300 64,000 64,000 -200 10,108
한국금융지 F
201806 ( 10)
95,500 96,400 94,300 95,300 -200 5,082
한국전력 F
201806 ( 10)
35,250 36,000 35,000 35,150 0 36,088
한국콜마 F
201806 ( 10)
78,500 79,200 78,000 78,000 -200 1,580
한국타이어 F
201806 ( 10)
46,600 46,900 46,400 46,450 -300 377
한국항공우 F
201806 ( 10)
46,450 46,600 45,750 45,750 0 5,760
한미사이언 F
201806 ( 10)
69,200 70,900 69,200 69,400 100 122
한미약품 F
201806 ( 10)
451,500 453,500 449,000 449,000 0 261
한샘 F
201806 ( 10)
115,500 115,500 114,500 115,500 -500 66
한세실업 F
201806 ( 10)
16,400 16,500 16,200 16,450 150 641
한온시스템 F
201806 ( 10)
11,300 11,350 11,150 11,150 -150 1,006
한전KPS F
201806 ( 10)
40,400 41,100 39,950 40,050 -200 2,557
한화 F
201806 ( 10)
36,750 36,950 35,900 36,200 -450 2,098
한화생명 F
201806 ( 10)
5,750 5,750 5,680 5,730 10 2,752
한화에어로 F
201806 ( 10)
30,800 31,400 30,550 30,800 350 11,019
한화케미칼 F
201806 ( 10)
26,100 26,200 25,600 25,600 -350 8,678
현대건설 F
201806 ( 10)
72,500 72,900 68,500 70,000 -2,500 750,165
현대글로비 F
201806 ( 10)
134,000 134,500 132,000 132,500 -1,500 340
현대모비스 F
201806 ( 10)
226,000 226,500 224,000 226,000 500 1,224
현대미포조 F
201806 ( 10)
92,800 93,000 91,200 92,300 -800 2,125
현대백화점 F
201806 ( 10)
120,000 120,000 118,500 120,000 500 706
현대엘리베 F
201806 ( 10)
124,000 125,500 115,000 120,000 -4,000 39,025
현대위아 F
201806 ( 10)
49,250 49,750 49,050 49,150 100 1,224
현대제철 F
201806 ( 10)
62,300 63,000 60,100 60,700 -1,800 106,251
현대중공업 F
201806 ( 10)
124,000 124,000 121,500 122,000 -2,500 1,506
현대차 F
201806 ( 10)
140,500 142,000 139,500 140,500 0 12,582
현대해상 F
201806 ( 10)
35,800 36,150 35,700 36,050 450 174
호텔신라 F
201806 ( 10)
127,500 130,000 127,000 130,000 4,000 7,036


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스