연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(25일)-2

송고시간2018-06-25 16:01

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201809 12,365 12,400 12,365 12,400 80 2
BGF F
201807 ( 10)
10,700 11,050 10,700 10,950 150 2,854
BNK금융지 F
201807 ( 10)
9,250 9,460 9,210 9,460 110 10,681
CJ F
201807 ( 10)
139,500 144,500 139,500 143,500 2,500 869
CJ CGV F
201807 ( 10)
64,600 67,600 64,600 67,000 2,800 2,806
CJ제일제당 F
201807 ( 10)
350,000 354,000 347,000 352,500 4,500 186
DB손해보험 F
201807 ( 10)
60,600 60,700 58,900 60,400 -200 2,226
DGB금융지 F
201807 ( 10)
10,100 10,350 10,100 10,350 200 208
GKL F
201807 ( 10)
25,300 26,550 25,100 26,500 750 3,196
GS F
201807 ( 10)
54,800 55,800 54,400 55,800 1,000 1,345
GS건설 F
201807 ( 10)
46,650 48,950 46,350 48,400 1,950 37,882
GS리테일 F
201807 ( 10)
42,200 43,800 41,850 42,350 100 8,180
JW중외제약 F
201807 ( 10)
36,000 36,400 36,000 36,250 -100 1,118
KB금융 F
201807 ( 10)
53,100 54,800 53,000 54,600 1,600 53,475
KCC F
201807 ( 10)
332,000 337,000 332,000 336,500 7,000 119
KODEX 삼성그룹 F 201809 6,855 6,855 6,855 6,855 5 1
KT F
201807 ( 10)
27,800 27,950 27,550 27,950 150 23,770
LG F
201807 ( 10)
71,700 72,200 71,100 72,000 200 3,209
LGD F
201807 ( 10)
18,900 19,000 18,650 18,850 -100 61,249
LG상사 F
201807 ( 10)
24,200 24,300 23,900 23,950 0 3,815
LG생활건강 F
201807 ( 10)
1,476,000 1,479,000 1,429,000 1,460,000 -24,000 551
LG유플러스 F
201807 ( 10)
14,450 14,450 13,650 13,700 -700 42,226
LG이노텍 F
201807 ( 10)
139,000 145,000 136,000 142,500 4,000 5,872
LG전자 F
201807 ( 10)
82,700 85,000 81,800 85,000 2,500 18,050
LG하우시스 F
201807 ( 10)
71,000 72,300 70,500 71,600 400 516
LG화학 F
201807 ( 10)
347,000 353,000 339,000 351,000 7,500 15,090
LIG넥스원 F
201807 ( 10)
44,500 46,300 44,000 44,250 100 3,116
NAVER F
201807 ( 10)
725,000 749,000 725,000 747,000 23,000 4,736
NH투자증권 F
201807 ( 10)
14,950 15,350 14,850 15,300 250 16,485
OCI F
201807 ( 10)
110,500 111,500 108,000 109,000 -1,000 2,602
POSCO F
201807 ( 10)
345,000 356,000 344,000 352,500 11,000 12,764
S-Oil F
201807 ( 10)
110,000 111,000 109,000 111,000 2,000 3,844
SK F
201807 ( 10)
255,500 258,500 253,000 258,500 500 538
SK네트웍스 F
201807 ( 10)
4,550 4,630 4,520 4,560 10 5,965
SK이노베이 F
201807 ( 10)
202,500 205,000 200,000 204,500 3,500 3,597
SK텔레콤 F
201807 ( 10)
240,000 240,000 233,500 235,500 -5,500 5,721
SK하이닉스 F
201807 ( 10)
88,400 88,700 84,700 84,900 -4,600 258,484
TIGER 헬스케어 F 201809 41,480 41,505 41,480 41,505 255 9
강원랜드 F
201807 ( 10)
27,350 27,600 26,900 27,550 -100 1,879
고려아연 F
201807 ( 10)
379,500 393,000 374,500 392,000 13,500 446
금호석유 F
201807 ( 10)
112,000 113,000 109,500 112,500 500 1,608
기아차 F
201807 ( 10)
31,300 31,550 30,800 31,400 -50 49,911
기업은행 F
201807 ( 10)
15,650 15,850 15,550 15,700 0 4,695
넥센타이어 F
201807 ( 10)
10,650 10,800 10,600 10,800 0 156
농심 F
201807 ( 10)
349,500 349,500 338,500 345,000 -5,500 211
다우기술 F
201807 ( 10)
23,000 23,600 23,000 23,550 450 280
대림산업 F
201807 ( 10)
79,900 81,700 79,400 81,100 1,100 5,688
대상 F
201807 ( 10)
27,800 28,250 27,400 27,850 150 1,945
대한유화 F
201807 ( 10)
246,500 255,000 246,500 254,500 5,500 926
대한항공 F
201807 ( 10)
28,200 28,550 28,050 28,400 200 8,151
두산밥캣 F
201807 ( 10)
31,000 32,100 30,900 31,900 1,000 3,544
두산인프라 F
201807 ( 10)
9,460 10,000 9,400 9,870 500 98,471
두산중공업 F
201807 ( 10)
15,500 15,900 15,500 15,650 0 17,181
롯데쇼핑 F
201807 ( 10)
205,500 209,000 204,000 207,500 4,000 1,232
롯데케미칼 F
201807 ( 10)
350,500 352,000 347,500 350,500 2,500 2,422
만도 F
201807 ( 10)*
36,550 37,800 36,350 37,500 1,000 2,764
메리츠종금 F
201807 ( 10)
3,720 3,740 3,650 3,740 60 3,868
미래대우 F
201807 ( 10)
8,580 8,780 8,500 8,760 190 70,687
삼성SDI F
201807 ( 10)
227,500 228,500 225,500 226,500 -1,000 6,536
삼성SDS F
201807 ( 10)
201,500 207,500 201,500 206,000 4,500 3,153
삼성물산 F
201807 ( 10)
118,500 119,000 117,000 117,500 -1,000 2,570
삼성생명 F
201807 ( 10)
101,500 101,500 99,300 100,500 -500 1,912
삼성전기 F
201807 ( 10)
152,500 153,500 149,000 153,500 1,000 28,102
삼성전자 F
201807 ( 10)*
46,750 46,800 45,850 46,400 -550 375,590
삼성중공업 F
201807 ( 10)
7,300 7,510 7,280 7,370 120 90,193
삼성증권 F
201807 ( 10)
35,100 35,700 34,300 35,700 900 15,355
삼성카드 F
201807 ( 10)
37,500 38,350 37,300 38,050 350 3,184
삼성화재 F
201807 ( 10)
262,000 265,500 261,000 261,500 -4,000 117
셀트리온 F
201807 ( 10)
297,500 300,500 292,000 295,500 500 11,053
신세계 F
201807 ( 10)
403,000 420,500 390,000 419,500 28,500 5,637
신한지주 F
201807 ( 10)
44,100 44,350 43,600 44,250 300 30,512
아모레G F
201807 ( 10)
121,000 121,000 119,000 119,000 -2,000 203
아모레퍼시 F
201807 ( 10)
308,000 309,500 305,500 309,500 -1,500 2,496
에스원 F
201807 ( 10)
94,700 96,200 93,800 95,800 -100 1,812
엔씨소프트 F
201807 ( 10)
372,000 379,000 370,000 372,500 500 3,181
영원무역 F
201807 ( 10)
34,950 35,550 34,350 34,900 -100 870
우리은행 F
201807 ( 10)
16,350 16,350 16,100 16,250 -50 22,080
유한양행 F
201807 ( 10)
217,500 218,500 216,000 218,000 0 92
이마트 F
201807 ( 10)
238,500 248,500 238,500 243,500 4,000 3,109
제일기획 F
201807 ( 10)
20,100 20,650 20,000 20,550 550 3,925
카카오 F
201807 ( 10)
113,500 114,500 112,000 113,500 0 4,530
케이티앤지 F
201807 ( 10)
104,000 104,000 102,500 103,500 -500 1,292
코스맥스 F
201807 ( 10)
161,000 161,000 154,000 159,000 0 1,091
코웨이 F
201807 ( 10)
85,000 88,000 83,300 87,200 600 1,883
포스코대우 F
201807 ( 10)
20,950 21,450 20,300 20,400 -200 16,142
하나지주 F
201807 ( 10)
43,100 43,750 42,650 43,600 700 34,408
하나투어 F
201807 ( 10)
85,900 88,100 85,900 87,500 2,100 553
하이트진로 F
201807 ( 10)
19,600 20,000 19,500 20,000 550 429
한국가스 F
201807 ( 10)
62,200 64,600 61,400 64,400 3,000 12,085
한국금융지 F
201807 ( 10)
83,500 84,000 81,800 83,700 -100 9,290
한국전력 F
201807 ( 10)
35,050 35,650 34,050 34,800 -250 50,306
한국콜마 F
201807 ( 10)
72,600 74,300 71,600 74,300 1,400 3,039
한국타이어 F
201807 ( 10)
44,200 45,500 43,350 45,000 1,200 7,815
한국항공우 F
201807 ( 10)
40,400 42,350 40,400 41,850 1,400 13,914
한미사이언 F
201807 ( 10)
64,100 64,800 63,300 64,300 -300 1,514
한미약품 F
201807 ( 10)
420,000 432,500 417,500 427,500 5,000 696
한샘 F
201807 ( 10)
105,000 106,500 104,500 105,500 -1,000 335
한세실업 F
201807 ( 10)
16,400 16,600 16,300 16,450 50 35
한온시스템 F
201807 ( 10)
10,750 10,950 10,500 10,950 100 3,848
한전KPS F
201807 ( 10)
35,900 37,050 35,450 37,050 1,500 3,472
한화 F
201807 ( 10)
32,200 33,100 32,200 32,900 900 6,549
한화생명 F
201807 ( 10)
5,480 5,500 5,440 5,480 -110 5,647
한화에어로 F
201807 ( 10)
25,900 26,200 25,200 25,650 -100 13,709
한화케미칼 F
201807 ( 10)
22,400 23,000 22,150 23,000 700 29,546
현대건설 F
201807 ( 10)
61,600 63,600 60,400 62,900 1,300 174,915
현대글로비 F
201807 ( 10)
122,000 123,500 121,000 123,000 2,000 166
현대모비스 F
201807 ( 10)
219,500 220,500 215,000 216,000 -2,500 2,757
현대미포조 F
201807 ( 10)
88,000 90,400 88,000 90,100 5,300 4,605
현대백화점 F
201807 ( 10)
110,500 115,500 108,500 114,500 3,500 1,904
현대엘리베 F
201807 ( 10)
100,000 102,500 98,000 101,500 0 14,166
현대위아 F
201807 ( 10)
42,900 43,050 42,500 42,650 -650 1,957
현대제철 F
201807 ( 10)
55,000 57,300 54,300 56,700 1,500 32,274
현대중공업 F
201807 ( 10)
111,500 115,000 111,000 111,500 1,000 3,922
현대차 F
201807 ( 10)
129,500 129,500 127,500 128,000 -1,500 12,375
현대해상 F
201807 ( 10)
36,500 36,550 35,500 35,750 -750 4,137
호텔신라 F
201807 ( 10)
122,000 124,000 120,500 123,000 -2,500 13,249


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스