연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(20일)-2

송고시간2018-06-20 15:59

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201809 12,650 12,720 12,650 12,720 -45 195
BGF F
201807 ( 10)
11,200 11,250 11,050 11,150 -150 1,276
BNK금융지 F
201807 ( 10)
9,700 9,750 9,530 9,570 -90 10,785
CJ F
201807 ( 10)
142,500 146,000 141,500 143,500 -500 1,387
CJ CGV F
201807 ( 10)
62,300 63,500 62,100 63,100 600 1,481
CJ제일제당 F
201807 ( 10)
352,000 356,500 349,500 350,000 -3,000 159
DB손해보험 F
201807 ( 10)
66,000 66,400 62,500 63,200 -2,100 2,852
DGB금융지 F
201807 ( 10)
10,600 10,650 10,350 10,450 -100 414
GKL F
201807 ( 10)
26,300 26,950 25,550 26,600 350 5,338
GS F
201807 ( 10)
55,300 55,800 54,700 55,200 0 1,902
GS건설 F
201807 ( 10)
42,550 45,200 42,450 45,100 2,500 37,245
GS리테일 F
201807 ( 10)
41,850 42,350 40,200 40,600 -1,100 10,116
JW중외제약 F
201807 ( 10)
37,450 38,150 37,150 37,800 150 1,846
KB금융 F
201807 ( 10)
55,400 56,600 54,800 55,000 100 56,109
KCC F
201807 ( 10)
328,000 328,500 327,000 327,000 -2,000 9
KODEX 삼성그룹 F 201809 6,825 6,930 6,825 6,930 160 12
KT F
201807 ( 10)
28,100 28,300 27,850 28,150 50 20,785
LG F
201807 ( 10)
73,200 74,300 73,000 73,400 300 2,943
LGD F
201807 ( 10)
19,750 19,950 19,300 19,550 -250 78,795
LG상사 F
201807 ( 10)
25,300 25,400 24,650 24,950 -150 5,759
LG생활건강 F
201807 ( 10)
1,423,000 1,489,000 1,423,000 1,474,000 65,000 1,038
LG유플러스 F
201807 ( 10)
13,750 14,000 13,500 13,850 -50 48,996
LG이노텍 F
201807 ( 10)
143,000 147,500 142,500 146,500 4,000 5,421
LG전자 F
201807 ( 10)
84,500 87,400 84,500 86,300 900 14,094
LG하우시스 F
201807 ( 10)
71,000 71,200 70,300 70,600 200 479
LG화학 F
201807 ( 10)
352,000 357,000 351,500 355,000 4,500 12,211
LIG넥스원 F
201807 ( 10)
49,400 49,400 46,300 46,650 -2,650 7,856
NAVER F
201807 ( 10)
692,000 693,000 688,000 688,000 0 1,390
NH투자증권 F
201807 ( 10)
14,900 15,400 14,850 15,200 250 13,921
OCI F
201807 ( 10)
106,000 108,500 105,500 107,000 1,500 2,947
POSCO F
201807 ( 10)
344,500 347,500 338,000 342,000 3,000 20,419
S-Oil F
201807 ( 10)
110,000 110,500 108,500 109,500 0 2,775
SK F
201807 ( 10)
263,000 265,500 261,000 263,500 1,000 773
SK네트웍스 F
201807 ( 10)
4,780 4,790 4,690 4,700 -60 3,331
SK이노베이 F
201807 ( 10)
204,000 206,500 202,500 203,000 -1,000 5,646
SK텔레콤 F
201807 ( 10)
235,000 243,000 234,000 241,000 6,000 7,438
SK하이닉스 F
201807 ( 10)
85,600 88,200 85,300 87,700 3,500 323,011
TIGER 헬스케어 F 201809 40,655 41,120 40,655 41,120 1,265 45
강원랜드 F
201807 ( 10)
29,050 29,100 28,450 28,500 -450 2,746
고려아연 F
201807 ( 10)
397,500 398,500 390,500 392,000 -6,000 282
금호석유 F
201807 ( 10)
104,500 104,500 101,500 104,000 -500 562
기아차 F
201807 ( 10)
31,800 31,800 31,200 31,550 -150 55,698
기업은행 F
201807 ( 10)
16,100 16,350 16,000 16,050 100 8,510
넥센타이어 F
201807 ( 10)
10,900 10,900 10,800 10,900 0 75
농심 F
201807 ( 10)
338,500 347,500 337,000 347,500 3,000 236
다우기술 F
201807 ( 10)
23,550 23,550 22,950 23,300 -200 1,752
대림산업 F
201807 ( 10)
78,600 80,200 78,200 79,900 1,800 7,619
대상 F
201807 ( 10)
28,450 28,950 28,000 28,650 100 7,669
대한유화 F
201807 ( 10)
252,500 252,500 247,500 248,000 -2,500 739
대한항공 F
201807 ( 10)
29,700 29,850 29,200 29,750 200 10,292
두산밥캣 F
201807 ( 10)
31,050 31,200 30,700 30,800 -50 1,403
두산인프라 F
201807 ( 10)
9,120 9,660 9,120 9,530 110 77,191
두산중공업 F
201807 ( 10)
15,850 16,200 15,750 16,150 200 27,410
롯데쇼핑 F
201807 ( 10)
209,500 210,000 203,500 205,000 -2,500 2,494
롯데케미칼 F
201807 ( 10)
354,500 358,500 348,000 353,000 -1,000 8,183
만도 F
201807 ( 10)*
38,500 38,850 37,900 38,450 250 1,355
메리츠종금 F
201807 ( 10)
3,800 3,870 3,800 3,830 10 7,440
미래대우 F
201807 ( 10)
8,710 8,870 8,690 8,820 110 58,168
삼성SDI F
201807 ( 10)
218,000 233,000 218,000 228,500 11,500 17,023
삼성SDS F
201807 ( 10)
206,000 210,000 201,000 206,500 1,500 6,003
삼성물산 F
201807 ( 10)
116,500 119,500 116,500 118,000 1,500 6,436
삼성생명 F
201807 ( 10)
101,500 103,000 100,000 100,500 -1,500 2,136
삼성전기 F
201807 ( 10)
144,500 153,000 143,500 153,000 10,500 55,187
삼성전자 F
201807 ( 10)*
47,050 47,250 46,550 46,900 300 467,025
삼성중공업 F
201807 ( 10)
6,940 7,110 6,880 7,080 140 35,965
삼성증권 F
201807 ( 10)
35,900 36,250 35,400 36,250 450 8,338
삼성카드 F
201807 ( 10)
36,300 37,100 36,200 37,000 150 1,536
삼성화재 F
201807 ( 10)
269,500 271,500 264,500 270,000 -1,500 194
셀트리온 F
201807 ( 10)
290,000 301,000 289,000 295,500 8,000 25,161
신세계 F
201807 ( 10)
383,500 399,500 382,000 399,500 17,000 1,578
신한지주 F
201807 ( 10)
45,600 46,100 45,050 45,150 -300 32,126
아모레G F
201807 ( 10)
117,000 120,500 117,000 119,000 3,000 863
아모레퍼시 F
201807 ( 10)
302,000 316,000 300,000 312,000 11,000 7,473
에스원 F
201807 ( 10)
98,200 98,400 96,000 97,200 -1,800 1,634
엔씨소프트 F
201807 ( 10)
355,500 357,000 342,500 348,500 -11,000 5,977
영원무역 F
201807 ( 10)
34,050 36,100 34,050 35,800 1,500 6,450
우리은행 F
201807 ( 10)
16,100 17,200 16,100 16,900 1,000 140,651
유한양행 F
201807 ( 10)
214,500 216,000 213,000 215,500 3,500 202
이마트 F
201807 ( 10)
244,500 248,500 243,000 243,000 -500 1,814
제일기획 F
201807 ( 10)
20,200 20,250 19,750 20,150 -200 3,188
카카오 F
201807 ( 10)
106,000 109,000 105,500 108,500 2,500 6,311
케이티앤지 F
201807 ( 10)
103,000 104,500 102,000 103,000 -500 1,765
코스맥스 F
201807 ( 10)
163,000 169,000 160,000 168,000 4,000 1,021
코웨이 F
201807 ( 10)
92,600 92,600 89,600 89,700 -2,700 1,674
포스코대우 F
201807 ( 10)
21,100 21,150 20,550 21,000 -350 5,117
하나지주 F
201807 ( 10)
43,800 44,850 43,800 44,300 750 54,751
하나투어 F
201807 ( 10)
90,000 90,000 88,200 89,100 -800 1,264
하이트진로 F
201807 ( 10)
20,000 20,100 19,850 20,100 50 597
한국가스 F
201807 ( 10)
61,400 63,300 61,400 63,200 2,300 11,800
한국금융지 F
201807 ( 10)
86,100 87,300 83,600 86,800 1,700 12,928
한국전력 F
201807 ( 10)
33,400 34,150 33,150 33,200 -300 49,783
한국콜마 F
201807 ( 10)
71,300 72,600 70,800 72,300 500 1,740
한국타이어 F
201807 ( 10)
45,500 45,500 44,650 44,650 -650 3,498
한국항공우 F
201807 ( 10)
44,100 44,300 41,200 42,250 -2,250 39,000
한미사이언 F
201807 ( 10)
63,900 64,800 63,200 64,600 1,700 3,072
한미약품 F
201807 ( 10)
400,500 415,000 400,500 412,000 11,500 1,080
한샘 F
201807 ( 10)
111,000 112,500 108,500 108,500 -5,500 1,090
한세실업 F
201807 ( 10)
16,650 17,750 16,400 17,450 650 1,626
한온시스템 F
201807 ( 10)
10,650 10,800 10,500 10,650 50 5,103
한전KPS F
201807 ( 10)
34,750 35,600 34,750 35,200 200 2,918
한화 F
201807 ( 10)
33,650 33,750 33,300 33,350 -300 4,744
한화생명 F
201807 ( 10)
5,680 5,750 5,630 5,750 70 6,288
한화에어로 F
201807 ( 10)
28,200 28,600 27,250 27,250 -1,250 17,867
한화케미칼 F
201807 ( 10)
22,450 23,000 22,350 22,550 50 24,254
현대건설 F
201807 ( 10)
59,800 61,400 58,700 61,200 1,700 172,524
현대글로비 F
201807 ( 10)
123,000 124,000 122,000 122,500 -1,500 592
현대모비스 F
201807 ( 10)
221,000 221,000 218,500 219,500 -1,500 2,249
현대미포조 F
201807 ( 10)
84,200 87,100 83,400 87,100 1,900 7,785
현대백화점 F
201807 ( 10)
110,000 111,000 107,500 110,500 1,000 809
현대엘리베 F
201807 ( 10)
104,500 108,500 102,500 108,000 3,500 10,558
현대위아 F
201807 ( 10)
44,900 45,150 44,100 44,300 -1,500 6,752
현대제철 F
201807 ( 10)
54,400 55,700 54,300 55,100 700 41,724
현대중공업 F
201807 ( 10)
106,000 109,500 105,000 107,500 2,000 2,677
현대차 F
201807 ( 10)
130,500 130,500 128,500 128,500 -2,000 12,332
현대해상 F
201807 ( 10)
38,300 38,450 37,000 37,400 -550 13,592
호텔신라 F
201807 ( 10)
121,000 126,000 119,500 124,500 4,500 11,723


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스