연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(15일)-2

송고시간2018-06-15 16:00

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201809 12,865 12,865 12,800 12,800 -150 76
BGF F
201807 ( 10)
11,550 11,650 11,150 11,150 -400 4,582
BNK금융지 F
201807 ( 10)
9,760 9,760 9,580 9,750 -60 10,879
CJ F
201807 ( 10)
150,500 152,000 149,000 149,500 -500 898
CJ CGV F
201807 ( 10)
66,300 66,900 65,800 66,100 -200 1,321
CJ제일제당 F
201807 ( 10)
374,000 376,000 366,000 367,500 -7,500 256
DB손해보험 F
201807 ( 10)
60,200 60,500 59,700 60,300 200 772
DGB금융지 F
201807 ( 10)
10,750 10,850 10,500 10,800 50 526
GKL F
201807 ( 10)
27,700 27,700 27,000 27,150 -1,350 4,383
GS F
201807 ( 10)
59,000 59,200 58,200 58,300 -600 1,949
GS건설 F
201807 ( 10)
45,950 47,150 45,300 45,600 -250 35,120
GS리테일 F
201807 ( 10)
42,050 42,250 40,500 40,800 -1,100 5,175
JW중외제약 F
201807 ( 10)
40,700 41,150 40,500 41,150 450 1,343
KB금융 F
201807 ( 10)
56,200 56,200 53,900 54,900 -900 49,199
KCC F
201807 ( 10)
345,500 345,500 342,500 342,500 -3,500 45
KODEX 삼성그룹 F 201809 7,000 7,000 6,930 6,930 -120 18
KT F
201807 ( 10)
28,350 28,400 28,050 28,200 -50 28,966
LG F
201807 ( 10)
77,000 77,000 74,600 75,500 -1,200 3,624
LGD F
201807 ( 10)
22,200 22,200 21,100 21,150 -1,000 92,792
LG상사 F
201807 ( 10)
26,500 26,750 26,150 26,150 -250 5,925
LG생활건강 F
201807 ( 10)
1,447,000 1,451,000 1,421,000 1,423,000 -10,000 585
LG유플러스 F
201807 ( 10)
13,800 13,800 13,350 13,500 -300 38,002
LG이노텍 F
201807 ( 10)
154,000 157,000 152,500 153,500 -1,500 5,477
LG전자 F
201807 ( 10)
94,300 94,500 90,800 91,000 -2,400 18,881
LG하우시스 F
201807 ( 10)
74,500 74,900 74,100 74,400 700 111
LG화학 F
201807 ( 10)
376,000 381,000 373,000 375,000 4,000 11,922
LIG넥스원 F
201807 ( 10)
50,100 53,000 50,100 51,800 2,050 6,731
NAVER F
201807 ( 10)
708,000 708,000 687,000 691,000 -18,000 1,388
NH투자증권 F
201807 ( 10)
15,950 16,050 15,650 15,950 50 36,099
OCI F
201807 ( 10)
110,500 112,500 109,500 109,500 500 2,425
POSCO F
201807 ( 10)
370,000 370,000 362,000 362,500 -3,500 11,171
S-Oil F
201807 ( 10)
108,000 111,000 108,000 111,000 2,500 1,713
SK F
201807 ( 10)
274,500 276,000 266,500 268,000 -6,500 1,749
SK네트웍스 F
201807 ( 10)
5,050 5,050 4,960 4,960 -110 4,697
SK이노베이 F
201807 ( 10)
212,500 214,000 211,500 213,000 500 5,028
SK텔레콤 F
201807 ( 10)
241,000 242,000 234,500 235,500 -6,000 7,091
SK하이닉스 F
201807 ( 10)
87,300 87,900 86,200 86,900 0 174,236
TIGER 헬스케어 F 201809 41,760 42,175 41,760 42,175 675 19
강원랜드 F
201807 ( 10)
28,700 28,700 28,250 28,500 -100 1,585
고려아연 F
201807 ( 10)
413,500 414,000 405,500 407,500 -2,500 220
금호석유 F
201807 ( 10)
106,500 108,000 104,000 104,500 -1,500 723
기아차 F
201807 ( 10)
32,450 32,500 32,000 32,000 -200 28,269
기업은행 F
201807 ( 10)
16,000 16,150 15,800 16,000 -250 3,761
넥센타이어 F
201807 ( 10)
11,200 11,300 11,100 11,100 -200 326
농심 F
201807 ( 10)
350,500 353,000 347,000 348,000 -6,000 248
다우기술 F
201807 ( 10)
24,800 24,850 23,800 23,800 -1,000 2,491
대림산업 F
201807 ( 10)
81,200 82,700 80,400 80,700 -500 9,323
대상 F
201807 ( 10)
28,950 29,000 28,250 28,850 50 7,366
대한유화 F
201807 ( 10)
262,000 263,000 255,500 257,500 -3,000 664
대한항공 F
201807 ( 10)
33,000 33,150 31,750 32,000 -1,150 18,763
두산밥캣 F
201807 ( 10)
32,500 32,500 31,400 31,400 -1,200 1,778
두산인프라 F
201807 ( 10)
10,250 10,350 9,900 10,050 -200 45,918
두산중공업 F
201807 ( 10)
17,550 17,900 17,450 17,650 150 12,032
롯데쇼핑 F
201807 ( 10)
218,500 222,000 217,500 219,000 -1,000 1,291
롯데케미칼 F
201807 ( 10)
364,000 367,000 360,500 364,500 1,000 2,982
만도 F
201807 ( 10)*
38,000 40,850 38,000 39,500 1,500 7,022
메리츠종금 F
201807 ( 10)
4,080 4,100 4,030 4,030 -30 5,794
미래대우 F
201807 ( 10)
9,150 9,220 9,020 9,080 -50 52,784
삼성SDI F
201807 ( 10)
232,000 237,000 231,500 236,500 8,000 13,316
삼성SDS F
201807 ( 10)
225,500 225,500 195,500 197,000 -30,500 21,554
삼성물산 F
201807 ( 10)
123,500 124,000 121,000 121,500 -2,000 10,005
삼성생명 F
201807 ( 10)
104,000 104,000 100,000 100,500 -3,000 3,560
삼성전기 F
201807 ( 10)
147,500 148,500 140,500 147,000 500 36,980
삼성전자 F
201807 ( 10)*
48,300 48,350 47,350 47,650 -250 406,542
삼성중공업 F
201807 ( 10)
7,440 7,460 7,340 7,350 -130 29,632
삼성증권 F
201807 ( 10)
37,700 37,750 36,850 37,000 -550 18,042
삼성카드 F
201807 ( 10)
39,100 39,100 36,250 36,550 -2,850 10,788
삼성화재 F
201807 ( 10)
258,000 262,000 255,500 261,500 2,500 85
셀트리온 F
201807 ( 10)
279,000 300,000 278,500 297,500 20,500 41,080
신세계 F
201807 ( 10)
420,500 422,500 410,500 418,500 -1,500 1,905
신한지주 F
201807 ( 10)
46,300 46,450 45,200 45,650 -1,100 32,387
아모레G F
201807 ( 10)
124,000 125,000 121,000 122,000 -2,000 1,102
아모레퍼시 F
201807 ( 10)
322,500 323,000 306,500 308,000 -13,500 5,367
에스원 F
201807 ( 10)
93,900 93,900 91,400 93,200 -1,500 1,150
엔씨소프트 F
201807 ( 10)
362,500 363,000 356,500 360,500 500 3,611
영원무역 F
201807 ( 10)
33,950 34,100 33,500 33,550 -400 3,612
우리은행 F
201807 ( 10)
16,450 16,450 15,900 16,000 -500 29,711
유한양행 F
201807 ( 10)
229,000 230,000 227,500 228,500 -2,000 90
이마트 F
201807 ( 10)
245,000 245,000 238,500 239,500 -8,000 1,437
제일기획 F
201807 ( 10)
20,500 20,500 18,950 19,650 -950 11,296
카카오 F
201807 ( 10)
111,500 111,500 108,500 109,000 -2,000 2,556
케이티앤지 F
201807 ( 10)
102,000 102,000 100,000 100,500 -1,500 2,818
코스맥스 F
201807 ( 10)
174,500 174,500 170,000 171,000 -2,500 421
코웨이 F
201807 ( 10)
91,500 92,700 90,600 92,400 1,300 1,160
포스코대우 F
201807 ( 10)
23,450 23,650 23,050 23,250 -250 1,807
하나지주 F
201807 ( 10)
44,950 44,950 43,050 43,550 -1,450 51,170
하나투어 F
201807 ( 10)
98,400 99,000 95,500 96,400 -1,900 483
하이트진로 F
201807 ( 10)
20,750 20,800 20,500 20,550 -200 1,711
한국가스 F
201807 ( 10)
61,100 63,800 61,100 63,600 2,600 12,261
한국금융지 F
201807 ( 10)
90,100 90,700 87,500 89,800 -200 12,896
한국전력 F
201807 ( 10)
34,700 35,750 34,400 35,050 350 48,899
한국콜마 F
201807 ( 10)
78,100 78,300 76,900 77,100 -400 1,991
한국타이어 F
201807 ( 10)
46,200 46,600 45,250 45,850 -750 5,459
한국항공우 F
201807 ( 10)
44,600 46,300 44,350 45,750 1,100 15,836
한미사이언 F
201807 ( 10)
68,400 68,800 67,100 67,100 -1,100 1,514
한미약품 F
201807 ( 10)
442,000 446,500 438,000 440,500 -4,500 561
한샘 F
201807 ( 10)
115,000 115,500 114,500 115,500 -500 99
한세실업 F
201807 ( 10)
17,450 18,250 17,300 17,700 550 3,226
한온시스템 F
201807 ( 10)
11,250 11,250 10,800 11,000 -200 4,925
한전KPS F
201807 ( 10)
39,100 39,250 38,800 39,150 100 897
한화 F
201807 ( 10)
35,500 35,800 34,850 35,300 -150 4,103
한화생명 F
201807 ( 10)
5,700 5,700 5,580 5,610 -150 3,675
한화에어로 F
201807 ( 10)
29,400 31,050 29,400 30,800 1,100 14,937
한화케미칼 F
201807 ( 10)
24,550 24,850 24,250 24,350 -150 13,777
현대건설 F
201807 ( 10)
63,900 65,100 63,000 63,800 100 180,191
현대글로비 F
201807 ( 10)
131,500 132,000 129,500 130,000 -1,500 1,020
현대모비스 F
201807 ( 10)
223,000 223,000 218,500 222,000 -1,500 2,420
현대미포조 F
201807 ( 10)
90,000 91,200 89,100 89,400 700 9,895
현대백화점 F
201807 ( 10)
116,000 119,000 115,500 117,000 1,000 1,245
현대엘리베 F
201807 ( 10)
103,000 106,500 101,500 106,000 3,000 19,668
현대위아 F
201807 ( 10)
48,100 48,400 47,500 47,600 -450 3,255
현대제철 F
201807 ( 10)
57,200 58,000 56,900 57,400 300 34,439
현대중공업 F
201807 ( 10)
119,000 119,000 114,500 115,000 -3,000 3,040
현대차 F
201807 ( 10)
135,500 136,000 132,500 133,500 -1,500 12,431
현대해상 F
201807 ( 10)
35,400 35,650 34,700 34,700 -1,050 4,339
호텔신라 F
201807 ( 10)
131,000 131,500 125,500 127,000 -4,500 7,324


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스