연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(19일)-2

송고시간2018-06-19 16:00

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당F 201809 0 0 0 12,890 0 0
BGF F
201807 ( 10)
11,100 11,350 11,100 11,300 200 3,302
BNK금융지 F
201807 ( 10)
9,660 9,730 9,540 9,660 -70 16,383
CJ F
201807 ( 10)
145,500 146,500 143,000 144,000 -2,500 750
CJ CGV F
201807 ( 10)
63,100 64,400 62,500 62,500 0 1,737
CJ제일제당 F
201807 ( 10)
360,500 360,500 353,000 353,000 -8,000 122
DB손해보험 F
201807 ( 10)
62,700 66,100 61,700 65,300 2,200 3,338
DGB금융지 F
201807 ( 10)
10,750 10,800 10,550 10,550 -200 895
GKL F
201807 ( 10)
26,800 27,700 26,250 26,250 -550 5,582
GS F
201807 ( 10)
57,700 57,700 55,000 55,200 -2,500 1,995
GS건설 F
201807 ( 10)
44,050 45,150 42,100 42,600 -1,450 54,278
GS리테일 F
201807 ( 10)
41,500 43,050 40,650 41,700 0 11,939
JW중외제약 F
201807 ( 10)
40,000 40,150 37,400 37,650 -2,350 3,088
KB금융 F
201807 ( 10)
55,100 55,400 53,800 54,900 -700 69,119
KCC F
201807 ( 10)
329,500 329,500 329,000 329,000 -2,000 5
KODEX 삼성그룹F 201809 6,770 6,770 6,770 6,770 -50 1
KT F
201807 ( 10)
28,400 28,450 27,800 28,100 -350 37,021
LG F
201807 ( 10)
74,700 75,500 72,900 73,100 -2,200 3,349
LGD F
201807 ( 10)
20,200 20,450 19,650 19,800 -550 67,830
LG상사 F
201807 ( 10)
26,100 26,200 25,100 25,100 -950 3,842
LG생활건강 F
201807 ( 10)
1,429,000 1,441,000 1,396,000 1,409,000 -22,000 765
LG유플러스 F
201807 ( 10)
13,850 14,350 13,050 13,900 -150 133,309
LG이노텍 F
201807 ( 10)
148,000 149,000 141,500 142,500 -5,500 7,535
LG전자 F
201807 ( 10)
88,800 90,000 85,200 85,400 -3,800 21,429
LG하우시스 F
201807 ( 10)
71,500 72,200 70,400 70,400 -1,400 1,021
LG화학 F
201807 ( 10)
366,000 366,000 349,000 350,500 -17,500 16,780
LIG넥스원 F
201807 ( 10)
51,200 51,400 48,150 49,300 -1,900 8,042
NAVER F
201807 ( 10)
690,000 693,000 688,000 688,000 -6,000 1,426
NH투자증권 F
201807 ( 10)
15,300 15,400 14,900 14,950 -400 19,323
OCI F
201807 ( 10)
107,000 110,000 105,000 105,500 0 5,858
POSCO F
201807 ( 10)
354,000 356,000 335,500 339,000 -15,500 21,801
S-Oil F
201807 ( 10)
114,000 114,000 108,500 109,500 -3,500 3,688
SK F
201807 ( 10)
268,000 270,000 262,000 262,500 -1,500 688
SK네트웍스 F
201807 ( 10)
4,890 4,910 4,740 4,760 -130 27,180
SK이노베이 F
201807 ( 10)
211,000 211,500 204,000 204,000 -8,000 8,040
SK텔레콤 F
201807 ( 10)
238,000 239,000 230,500 235,000 -2,500 9,629
SK하이닉스 F
201807 ( 10)
84,100 86,000 83,700 84,200 0 274,720
TIGER 헬스케어F 201809 41,720 41,750 39,855 39,855 -1,840 81
강원랜드 F
201807 ( 10)
28,800 29,050 28,550 28,950 250 1,789
고려아연 F
201807 ( 10)
403,000 403,000 391,500 398,000 -6,500 376
금호석유 F
201807 ( 10)
102,500 106,500 100,500 104,500 2,000 1,412
기아차 F
201807 ( 10)
31,950 32,450 31,700 31,700 -250 54,064
기업은행 F
201807 ( 10)
16,250 16,250 15,800 15,950 -350 10,971
넥센타이어 F
201807 ( 10)
11,100 11,150 10,850 10,900 -300 144
농심 F
201807 ( 10)
353,500 353,500 337,000 344,500 -6,500 240
다우기술 F
201807 ( 10)
23,250 23,800 23,000 23,500 250 1,121
대림산업 F
201807 ( 10)
80,900 82,200 77,600 78,100 -2,700 8,206
대상 F
201807 ( 10)
28,550 29,150 28,350 28,550 50 2,747
대한유화 F
201807 ( 10)
258,000 258,000 249,500 250,500 -8,500 2,115
대한항공 F
201807 ( 10)
30,250 30,500 29,300 29,550 -950 16,747
두산밥캣 F
201807 ( 10)
31,450 31,500 30,850 30,850 -250 1,347
두산인프라 F
201807 ( 10)
9,720 9,860 9,350 9,420 -300 54,629
두산중공업 F
201807 ( 10)
17,100 17,100 15,900 15,950 -1,000 64,213
롯데쇼핑 F
201807 ( 10)
214,000 215,500 207,000 207,500 -7,000 1,069
롯데케미칼 F
201807 ( 10)
366,500 367,000 350,500 354,000 -14,500 9,780
만도 F
201807 ( 10)*
39,450 39,950 38,100 38,200 -650 3,086
메리츠종금 F
201807 ( 10)
3,880 3,890 3,820 3,820 -40 3,082
미래대우 F
201807 ( 10)
8,850 8,920 8,680 8,710 -160 65,747
삼성SDI F
201807 ( 10)
222,000 226,000 216,000 217,000 -6,500 18,776
삼성SDS F
201807 ( 10)
198,500 207,000 194,000 205,000 9,500 8,654
삼성물산 F
201807 ( 10)
119,500 120,500 115,500 116,500 -3,500 7,211
삼성생명 F
201807 ( 10)
102,500 103,500 101,000 102,000 0 1,795
삼성전기 F
201807 ( 10)
143,000 145,500 141,500 142,500 500 25,826
삼성전자 F
201807 ( 10)*
46,900 47,050 46,200 46,600 200 578,438
삼성중공업 F
201807 ( 10)
7,190 7,210 6,910 6,940 -260 54,679
삼성증권 F
201807 ( 10)
36,050 36,100 35,700 35,800 -200 6,541
삼성카드 F
201807 ( 10)
36,900 37,000 36,000 36,850 100 4,502
삼성화재 F
201807 ( 10)
265,500 274,000 262,000 271,500 4,500 270
셀트리온 F
201807 ( 10)
304,500 305,500 286,500 287,500 -16,000 34,532
신세계 F
201807 ( 10)
392,000 393,000 379,500 382,500 -11,500 2,696
신한지주 F
201807 ( 10)
45,650 46,100 45,000 45,450 -450 34,688
아모레G F
201807 ( 10)
119,000 119,500 115,500 116,000 -3,000 3,844
아모레퍼시 F
201807 ( 10)
305,000 308,000 300,000 301,000 -6,000 5,781
에스원 F
201807 ( 10)
98,900 99,600 97,400 99,000 0 2,009
엔씨소프트 F
201807 ( 10)
356,500 362,000 356,000 359,500 2,500 2,488
영원무역 F
201807 ( 10)
34,550 35,200 33,900 34,300 -200 3,433
우리은행 F
201807 ( 10)
16,200 16,350 15,900 15,900 -400 29,855
유한양행 F
201807 ( 10)
227,000 227,000 212,000 212,000 -15,000 1,174
이마트 F
201807 ( 10)
241,000 247,500 241,000 243,500 5,000 2,450
제일기획 F
201807 ( 10)
20,450 20,750 19,400 20,350 -100 12,874
카카오 F
201807 ( 10)
107,000 109,500 105,500 106,000 -1,000 4,076
케이티앤지 F
201807 ( 10)
103,500 105,000 103,000 103,500 -500 1,885
코스맥스 F
201807 ( 10)
165,000 165,000 159,500 164,000 -1,000 978
코웨이 F
201807 ( 10)
92,300 93,100 92,000 92,400 -1,000 2,338
포스코대우 F
201807 ( 10)
22,250 22,250 20,900 21,350 -850 4,488
하나지주 F
201807 ( 10)
44,400 44,400 43,350 43,550 -1,200 49,635
하나투어 F
201807 ( 10)
91,300 91,900 89,500 89,900 -900 696
하이트진로 F
201807 ( 10)
20,200 20,250 19,950 20,050 -250 1,396
한국가스 F
201807 ( 10)
63,200 63,200 60,500 60,900 -1,500 11,409
한국금융지 F
201807 ( 10)
85,000 86,900 84,700 85,100 -900 8,644
한국전력 F
201807 ( 10)
34,700 35,250 33,450 33,500 -1,400 53,548
한국콜마 F
201807 ( 10)
75,200 75,900 70,800 71,800 -3,800 3,806
한국타이어 F
201807 ( 10)
46,100 46,100 45,100 45,300 -750 5,759
한국항공우 F
201807 ( 10)
44,850 45,950 44,450 44,500 -700 8,699
한미사이언 F
201807 ( 10)
66,000 66,000 62,900 62,900 -3,100 2,631
한미약품 F
201807 ( 10)
429,000 429,000 399,500 400,500 -29,000 1,649
한샘 F
201807 ( 10)
115,000 116,000 113,000 114,000 -2,000 138
한세실업 F
201807 ( 10)
17,400 17,600 16,800 16,800 -600 1,107
한온시스템 F
201807 ( 10)
10,800 10,800 10,550 10,600 -400 4,519
한전KPS F
201807 ( 10)
36,050 36,050 34,900 35,000 -1,450 1,455
한화 F
201807 ( 10)
34,300 34,400 33,500 33,650 -600 5,104
한화생명 F
201807 ( 10)
5,600 5,750 5,580 5,680 30 6,717
한화에어로 F
201807 ( 10)
28,850 29,350 28,300 28,500 -400 5,387
한화케미칼 F
201807 ( 10)
24,000 24,000 22,450 22,500 -1,350 33,235
현대건설 F
201807 ( 10)
62,800 63,700 59,200 59,500 -2,800 211,423
현대글로비 F
201807 ( 10)
126,000 126,500 123,500 124,000 -2,500 689
현대모비스 F
201807 ( 10)
220,000 222,000 218,500 221,000 500 2,823
현대미포조 F
201807 ( 10)
85,300 87,200 84,300 85,200 -100 6,268
현대백화점 F
201807 ( 10)
114,000 115,000 108,000 109,500 -5,500 4,016
현대엘리베 F
201807 ( 10)
109,000 110,500 103,500 104,500 -4,500 14,823
현대위아 F
201807 ( 10)
46,000 46,250 44,750 45,800 -250 3,581
현대제철 F
201807 ( 10)
57,300 58,000 54,100 54,400 -2,600 47,120
현대중공업 F
201807 ( 10)
111,000 111,000 105,000 105,500 -5,500 3,751
현대차 F
201807 ( 10)
134,500 134,500 130,000 130,500 -4,500 11,632
현대해상 F
201807 ( 10)
36,800 38,350 36,400 37,950 1,050 16,104
호텔신라 F
201807 ( 10)
122,000 124,000 120,000 120,000 -2,000 7,279


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스