연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(21일)-2

송고시간2018-06-21 16:00

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201809 12,480 12,480 12,480 12,480 -240 2
BGF F
201807 ( 10)
11,150 11,150 10,750 10,800 -350 2,665
BNK금융지 F
201807 ( 10)
9,460 9,490 9,120 9,150 -420 19,242
CJ F
201807 ( 10)
143,500 145,500 140,000 140,500 -3,000 1,784
CJ CGV F
201807 ( 10)
63,300 63,300 61,900 62,000 -1,100 1,019
CJ제일제당 F
201807 ( 10)
350,000 358,500 349,000 349,000 -1,000 247
DB손해보험 F
201807 ( 10)
63,100 63,100 59,900 60,600 -2,600 1,451
DGB금융지 F
201807 ( 10)
10,350 10,400 10,050 10,050 -400 1,072
GKL F
201807 ( 10)
26,300 26,400 25,350 25,400 -1,200 3,817
GS F
201807 ( 10)
54,800 54,800 54,000 54,500 -700 1,818
GS건설 F
201807 ( 10)
44,550 46,250 44,250 44,450 -650 36,703
GS리테일 F
201807 ( 10)
41,150 41,850 40,100 40,900 300 9,070
JW중외제약 F
201807 ( 10)
37,350 37,450 36,050 36,450 -1,350 1,456
KB금융 F
201807 ( 10)
54,700 54,700 52,600 52,700 -2,300 50,944
KCC F
201807 ( 10)
328,000 328,000 327,000 327,000 0 28
KODEX 삼성그룹 F 201809 6,930 6,930 6,850 6,850 -80 7
KT F
201807 ( 10)
28,100 28,250 27,800 27,900 -250 27,266
LG F
201807 ( 10)
73,200 73,500 70,400 70,700 -2,700 3,874
LGD F
201807 ( 10)
19,350 19,700 18,850 18,950 -600 101,462
LG상사 F
201807 ( 10)
24,500 24,800 23,700 23,750 -1,200 5,344
LG생활건강 F
201807 ( 10)
1,465,000 1,492,000 1,450,000 1,453,000 -21,000 774
LG유플러스 F
201807 ( 10)
13,800 14,300 13,650 14,200 350 42,296
LG이노텍 F
201807 ( 10)
146,500 149,500 145,000 145,500 -1,000 4,164
LG전자 F
201807 ( 10)
86,400 87,200 81,900 82,100 -4,200 30,075
LG하우시스 F
201807 ( 10)
70,200 70,400 69,600 70,000 -600 577
LG화학 F
201807 ( 10)
353,000 355,500 348,000 349,000 -6,000 15,684
LIG넥스원 F
201807 ( 10)
46,250 47,150 45,200 46,300 -350 4,556
NAVER F
201807 ( 10)
685,000 702,000 685,000 700,000 12,000 3,528
NH투자증권 F
201807 ( 10)
15,150 15,450 15,050 15,050 -150 20,217
OCI F
201807 ( 10)
106,000 110,000 104,500 107,000 0 6,721
POSCO F
201807 ( 10)
340,000 344,000 337,000 338,000 -4,000 13,730
S-Oil F
201807 ( 10)
110,000 110,500 108,500 110,000 500 2,040
SK F
201807 ( 10)
263,500 264,500 258,000 258,000 -5,500 811
SK네트웍스 F
201807 ( 10)
4,680 4,680 4,530 4,550 -150 5,392
SK이노베이 F
201807 ( 10)
203,500 206,500 202,000 203,000 0 6,405
SK텔레콤 F
201807 ( 10)
239,000 244,000 236,500 242,500 1,500 6,834
SK하이닉스 F
201807 ( 10)
88,500 89,400 87,600 88,200 500 233,529
TIGER 헬스케어 F 201809 40,720 41,150 40,720 40,750 -370 9
강원랜드 F
201807 ( 10)
28,250 28,250 27,150 27,250 -1,250 3,658
고려아연 F
201807 ( 10)
390,000 390,000 375,500 376,000 -16,000 519
금호석유 F
201807 ( 10)
105,000 112,500 105,000 110,500 6,500 4,621
기아차 F
201807 ( 10)
31,450 31,450 30,650 30,700 -850 69,304
기업은행 F
201807 ( 10)
16,000 16,100 15,500 15,550 -500 10,601
넥센타이어 F
201807 ( 10)
10,800 10,800 10,500 10,750 -150 544
농심 F
201807 ( 10)
342,500 347,000 338,500 338,500 -9,000 167
다우기술 F
201807 ( 10)
23,350 23,550 23,100 23,100 -200 999
대림산업 F
201807 ( 10)
79,400 81,600 79,100 79,300 -600 8,789
대상 F
201807 ( 10)
28,750 28,750 27,100 27,250 -1,400 5,612
대한유화 F
201807 ( 10)
251,000 251,500 245,500 246,000 -2,000 1,152
대한항공 F
201807 ( 10)
29,500 29,500 28,000 28,050 -1,700 16,070
두산밥캣 F
201807 ( 10)
30,950 31,250 30,800 30,900 100 1,361
두산인프라 F
201807 ( 10)
9,500 9,890 9,430 9,470 -60 75,533
두산중공업 F
201807 ( 10)
16,150 16,150 15,350 15,350 -800 15,101
롯데쇼핑 F
201807 ( 10)
205,000 206,500 203,500 203,500 -1,500 1,432
롯데케미칼 F
201807 ( 10)
355,000 356,000 342,500 344,500 -8,500 4,438
만도 F
201807 ( 10)*
37,600 38,500 37,150 37,500 -950 7,037
메리츠종금 F
201807 ( 10)
3,810 3,820 3,730 3,730 -100 1,285
미래대우 F
201807 ( 10)
8,800 8,860 8,640 8,690 -130 61,964
삼성SDI F
201807 ( 10)
232,000 232,000 225,500 226,500 -2,000 16,008
삼성SDS F
201807 ( 10)
206,500 209,000 201,500 202,000 -4,500 4,976
삼성물산 F
201807 ( 10)
117,500 117,500 115,500 115,500 -2,500 8,612
삼성생명 F
201807 ( 10)
100,000 100,500 98,300 99,000 -1,500 8,619
삼성전기 F
201807 ( 10)
155,000 158,000 153,500 155,000 2,000 45,944
삼성전자 F
201807 ( 10)*
47,550 47,700 46,600 46,600 -300 377,458
삼성중공업 F
201807 ( 10)
7,050 7,060 6,950 6,970 -110 20,223
삼성증권 F
201807 ( 10)
35,800 35,950 35,500 35,600 -650 8,343
삼성카드 F
201807 ( 10)
36,600 36,850 36,350 36,650 -350 1,304
삼성화재 F
201807 ( 10)
265,000 265,000 261,500 263,000 -7,000 127
셀트리온 F
201807 ( 10)
295,500 297,000 290,500 291,000 -4,500 15,605
신세계 F
201807 ( 10)
397,500 405,000 385,000 387,500 -12,000 1,824
신한지주 F
201807 ( 10)
45,000 45,000 43,800 43,800 -1,350 30,644
아모레G F
201807 ( 10)
118,000 121,000 117,500 118,000 -1,000 1,185
아모레퍼시 F
201807 ( 10)
310,000 315,500 303,000 305,500 -6,500 4,844
에스원 F
201807 ( 10)
95,800 95,800 93,300 94,000 -3,200 1,855
엔씨소프트 F
201807 ( 10)
349,500 369,000 349,500 363,000 14,500 4,804
영원무역 F
201807 ( 10)
35,650 36,250 35,300 35,500 -300 2,920
우리은행 F
201807 ( 10)
16,900 16,950 16,200 16,200 -700 45,032
유한양행 F
201807 ( 10)
215,000 216,000 213,500 214,500 -1,000 170
이마트 F
201807 ( 10)
242,500 242,500 235,500 238,500 -4,500 2,437
제일기획 F
201807 ( 10)
20,100 20,600 20,000 20,300 150 4,318
카카오 F
201807 ( 10)
108,500 108,500 105,500 106,500 -2,000 5,092
케이티앤지 F
201807 ( 10)
102,500 102,500 101,000 102,000 -1,000 1,983
코스맥스 F
201807 ( 10)
167,000 169,500 164,500 168,000 0 748
코웨이 F
201807 ( 10)
89,000 89,100 85,800 86,000 -3,700 1,429
포스코대우 F
201807 ( 10)
20,950 21,050 20,200 20,250 -750 3,637
하나지주 F
201807 ( 10)
43,300 43,850 42,300 42,300 -2,000 50,223
하나투어 F
201807 ( 10)
89,900 90,500 86,500 86,600 -2,500 1,083
하이트진로 F
201807 ( 10)
19,950 20,000 19,700 19,700 -400 684
한국가스 F
201807 ( 10)
62,900 63,100 60,100 60,500 -2,700 10,571
한국금융지 F
201807 ( 10)
85,000 86,100 84,500 84,600 -2,200 7,880
한국전력 F
201807 ( 10)
33,200 33,500 32,700 33,050 -150 29,321
한국콜마 F
201807 ( 10)
71,700 72,100 71,100 71,100 -1,200 2,743
한국타이어 F
201807 ( 10)
44,550 44,550 43,100 43,650 -1,000 6,769
한국항공우 F
201807 ( 10)
42,250 42,550 40,450 40,700 -1,550 19,443
한미사이언 F
201807 ( 10)
63,600 64,300 63,000 63,100 -1,500 1,559
한미약품 F
201807 ( 10)
410,000 410,500 403,000 403,000 -9,000 832
한샘 F
201807 ( 10)
108,000 109,500 104,000 105,500 -3,000 2,226
한세실업 F
201807 ( 10)
17,400 17,400 16,700 16,700 -750 782
한온시스템 F
201807 ( 10)
10,550 10,600 10,400 10,600 -50 4,051
한전KPS F
201807 ( 10)
35,250 36,050 34,900 34,900 -300 2,363
한화 F
201807 ( 10)
33,400 33,400 31,650 31,800 -1,550 9,158
한화생명 F
201807 ( 10)
5,680 5,680 5,490 5,520 -230 7,110
한화에어로 F
201807 ( 10)
27,200 27,500 25,850 26,200 -1,050 13,289
한화케미칼 F
201807 ( 10)
22,500 22,650 21,800 21,900 -650 20,365
현대건설 F
201807 ( 10)
60,800 63,700 60,200 60,900 -300 205,852
현대글로비 F
201807 ( 10)
122,000 122,500 118,500 120,000 -2,500 1,024
현대모비스 F
201807 ( 10)
219,500 220,000 216,000 217,000 -2,500 2,708
현대미포조 F
201807 ( 10)
85,700 86,300 83,500 83,700 -3,400 6,817
현대백화점 F
201807 ( 10)
111,500 115,000 109,500 110,000 -500 1,681
현대엘리베 F
201807 ( 10)
106,500 109,500 103,500 104,000 -4,000 12,020
현대위아 F
201807 ( 10)
44,050 44,050 42,600 42,600 -1,700 4,659
현대제철 F
201807 ( 10)
55,100 56,600 54,700 54,700 -400 41,218
현대중공업 F
201807 ( 10)
108,500 109,000 106,500 107,000 -500 2,399
현대차 F
201807 ( 10)
129,000 129,000 126,000 126,500 -2,000 11,657
현대해상 F
201807 ( 10)
36,850 37,050 35,600 35,750 -1,650 6,677
호텔신라 F
201807 ( 10)
124,500 126,500 122,000 122,000 -2,500 4,695


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스