연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(6일)-2

송고시간2018-07-06 16:01

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201809 12,215 12,300 12,215 12,300 195 4
BGF F
201807 ( 10)
10,350 10,400 10,200 10,350 100 2,314
BNK금융지 F
201807 ( 10)
9,150 9,450 9,150 9,440 340 11,071
CJ F
201807 ( 10)
139,500 146,000 139,000 144,000 7,000 3,881
CJ CGV F
201807 ( 10)
63,400 65,300 63,400 65,200 900 1,480
CJ제일제당 F
201807 ( 10)
331,500 341,000 331,500 337,500 8,500 334
DB손해보험 F
201807 ( 10)
60,800 62,400 60,500 60,600 200 1,620
DGB금융지 F
201807 ( 10)
9,940 10,100 9,940 10,050 190 764
GKL F
201807 ( 10)
24,650 24,850 23,800 24,500 -500 6,932
GS F
201807 ( 10)
51,000 51,700 50,800 51,500 400 3,030
GS건설 F
201807 ( 10)
45,550 47,900 45,300 47,650 2,600 35,724
GS리테일 F
201807 ( 10)
41,650 41,950 41,050 41,750 -100 5,192
JW중외제약 F
201807 ( 10)
34,050 35,100 33,100 35,000 950 1,136
KB금융 F
201807 ( 10)
53,000 54,600 53,000 54,300 1,500 50,538
KCC F
201807 ( 10)
319,000 322,000 316,500 319,000 500 84
KODEX 삼성그룹 F 201809 6,650 6,750 6,650 6,750 150 92
KT F
201807 ( 10)
27,000 27,500 26,900 27,500 500 23,716
LG F
201807 ( 10)
69,200 69,400 67,400 68,800 -1,000 9,268
LGD F
201807 ( 10)
18,500 18,750 17,750 18,000 -300 131,552
LG상사 F
201807 ( 10)
22,600 22,700 22,300 22,650 300 1,790
LG생활건강 F
201807 ( 10)
1,353,000 1,358,000 1,336,000 1,351,000 -2,000 207
LG유플러스 F
201807 ( 10)
13,700 13,750 13,450 13,700 50 21,128
LG이노텍 F
201807 ( 10)
146,500 155,500 146,500 155,000 9,500 18,124
LG전자 F
201807 ( 10)
77,800 78,300 73,400 75,800 -2,200 64,117
LG하우시스 F
201807 ( 10)
68,000 68,100 67,100 67,900 600 260
LG화학 F
201807 ( 10)
318,500 325,000 315,500 323,000 2,000 14,357
LIG넥스원 F
201807 ( 10)
37,000 37,600 36,750 37,500 700 1,386
NAVER F
201807 ( 10)
757,000 758,000 746,000 749,000 -11,000 1,581
NH투자증권 F
201807 ( 10)
14,050 14,450 13,950 14,350 300 22,793
OCI F
201807 ( 10)
98,000 98,000 94,500 95,500 -2,300 4,157
POSCO F
201807 ( 10)
311,000 316,500 310,000 313,000 4,500 10,624
S-Oil F
201807 ( 10)
103,000 107,000 103,000 106,000 3,000 4,181
SK F
201807 ( 10)
251,500 258,000 251,500 257,000 6,000 1,304
SK네트웍스 F
201807 ( 10)
4,350 4,500 4,340 4,500 190 6,089
SK이노베이 F
201807 ( 10)
190,000 194,000 189,500 193,000 3,000 10,018
SK텔레콤 F
201807 ( 10)
228,500 230,000 225,000 227,000 -1,000 4,275
SK하이닉스 F
201807 ( 10)
86,100 86,200 83,600 85,600 -800 293,944
TIGER 헬스케어 F 201809 39,745 40,750 39,515 40,750 700 22
강원랜드 F
201807 ( 10)
25,700 25,700 25,450 25,500 100 637
고려아연 F
201807 ( 10)
369,500 371,000 367,000 369,500 -1,500 293
금호석유 F
201807 ( 10)
112,000 112,500 108,500 111,000 -2,000 3,493
기아차 F
201807 ( 10)
30,050 31,200 30,050 31,050 1,350 69,505
기업은행 F
201807 ( 10)
15,500 15,900 15,500 15,800 300 5,345
넥센타이어 F
201807 ( 10)
10,100 10,400 10,100 10,400 350 2,730
넷마블 F
201807 ( 10)
155,000 156,000 152,000 156,000 1,000 103
농심 F
201807 ( 10)
303,000 306,000 303,000 305,500 2,500 98
다우기술 F
201807 ( 10)
22,850 23,200 22,650 23,200 550 1,462
대림산업 F
201807 ( 10)
73,500 75,200 73,500 75,100 2,000 9,769
대상 F
201807 ( 10)
26,200 26,750 26,200 26,550 700 1,210
대한유화 F
201807 ( 10)
233,000 241,500 233,000 241,500 7,500 1,006
대한항공 F
201807 ( 10)
27,950 28,250 27,750 27,900 100 9,810
두산밥캣 F
201807 ( 10)
31,300 31,450 30,000 30,000 -750 265
두산인프라 F
201807 ( 10)
9,080 9,400 9,070 9,400 390 44,239
두산중공업 F
201807 ( 10)
14,400 15,000 14,400 14,900 600 15,109
롯데쇼핑 F
201807 ( 10)
205,000 217,000 205,000 215,000 10,500 1,615
롯데케미칼 F
201807 ( 10)
327,500 333,500 319,000 330,000 1,000 7,232
만도 F
201807 ( 10)*
35,800 38,850 35,800 38,050 2,700 16,883
메리츠종금 F
201807 ( 10)
3,400 3,530 3,400 3,520 150 1,380
미래대우 F
201807 ( 10)
8,060 8,420 8,060 8,290 230 57,085
삼성SDI F
201807 ( 10)
213,500 232,500 208,500 232,000 16,500 28,027
삼성SDS F
201807 ( 10)
192,500 196,500 190,000 194,000 2,000 3,216
삼성물산 F
201807 ( 10)
114,000 116,500 114,000 116,000 2,500 5,723
삼성생명 F
201807 ( 10)
96,800 98,700 96,500 97,900 1,200 11,187
삼성전기 F
201807 ( 10)
145,000 151,000 144,000 148,500 5,000 33,993
삼성전자 F
201807 ( 10)*
45,750 45,900 44,700 44,950 -1,100 833,555
삼성중공업 F
201807 ( 10)
7,050 7,230 6,950 7,020 60 72,769
삼성증권 F
201807 ( 10)
33,600 33,950 33,450 33,800 400 7,421
삼성카드 F
201807 ( 10)
36,350 37,350 36,350 37,000 650 4,050
삼성화재 F
201807 ( 10)
271,000 276,500 271,000 274,000 6,000 216
셀트리온 F
201807 ( 10)
282,000 292,000 278,500 290,000 8,000 25,698
신세계 F
201807 ( 10)
359,000 371,000 349,000 360,000 12,000 5,507
신한지주 F
201807 ( 10)
43,150 44,400 43,100 43,950 1,050 35,138
아모레G F
201807 ( 10)
107,000 112,500 107,000 112,000 3,500 793
아모레퍼시 F
201807 ( 10)
293,000 295,500 288,000 292,500 1,500 3,912
아이엔지생 F
201807 ( 10)
0 0 0 40,400 0 0
에스원 F
201807 ( 10)
96,600 98,000 96,100 97,100 -300 1,477
엔씨소프트 F
201807 ( 10)
367,500 371,000 360,500 366,500 -3,500 3,031
영원무역 F
201807 ( 10)
31,300 32,150 31,200 31,900 300 925
영진약품 F
201807 ( 10)
7,140 7,220 7,090 7,220 110 270
우리은행 F
201807 ( 10)
16,250 16,900 16,250 16,750 500 26,995
유한양행 F
201807 ( 10)
217,000 218,500 212,500 218,500 2,000 52
이마트 F
201807 ( 10)
246,500 251,500 242,000 247,500 -500 2,520
제일기획 F
201807 ( 10)
19,950 20,200 19,800 20,050 200 3,324
카카오 F
201807 ( 10)
116,500 116,500 113,000 115,000 -2,000 5,471
케이티앤지 F
201807 ( 10)
107,000 108,000 106,500 107,000 1,000 1,000
코스맥스 F
201807 ( 10)
147,500 156,000 147,000 155,000 9,000 830
코웨이 F
201807 ( 10)
84,800 87,500 84,800 87,400 4,900 3,325
포스코대우 F
201807 ( 10)
20,650 20,800 20,300 20,750 200 8,982
하나지주 F
201807 ( 10)
41,400 42,950 41,400 42,650 1,100 49,651
하나투어 F
201807 ( 10)
75,000 76,200 73,000 76,200 1,000 2,708
하이트진로 F
201807 ( 10)
17,800 18,050 17,700 17,950 200 585
한국가스 F
201807 ( 10)
57,100 59,900 57,100 59,500 2,700 10,912
한국금융지 F
201807 ( 10)
80,100 82,900 79,900 82,500 3,100 9,509
한국전력 F
201807 ( 10)
31,450 31,900 31,400 31,450 -150 21,391
한국콜마 F
201807 ( 10)
77,300 79,500 77,200 79,000 1,800 1,962
한국타이어 F
201807 ( 10)
40,000 41,800 40,000 41,650 1,750 4,974
한국항공우 F
201807 ( 10)
41,300 42,250 41,200 41,900 1,200 15,689
한미사이언 F
201807 ( 10)
65,400 66,700 64,000 66,400 1,000 2,389
한미약품 F
201807 ( 10)
431,500 438,000 424,500 437,500 1,500 651
한샘 F
201807 ( 10)
104,000 111,000 102,500 111,000 6,000 314
한세실업 F
201807 ( 10)
14,400 14,700 14,300 14,600 200 739
한온시스템 F
201807 ( 10)
10,350 10,850 10,350 10,600 250 8,043
한전KPS F
201807 ( 10)
32,650 34,300 32,550 34,050 1,550 3,698
한화 F
201807 ( 10)
30,600 31,550 30,600 31,400 1,000 6,673
한화생명 F
201807 ( 10)
5,150 5,260 5,150 5,250 140 7,618
한화에어로 F
201807 ( 10)
21,700 22,200 21,550 22,000 400 6,701
한화케미칼 F
201807 ( 10)
20,800 21,050 20,350 20,950 200 20,916
현대건설 F
201807 ( 10)
53,500 56,000 52,700 55,500 2,300 118,444
현대글로비 F
201807 ( 10)
115,500 118,500 114,000 115,500 1,000 2,305
현대모비스 F
201807 ( 10)
203,000 209,500 203,000 206,000 5,500 5,460
현대미포조 F
201807 ( 10)
88,100 91,500 85,500 87,600 200 18,745
현대백화점 F
201807 ( 10)
106,000 107,000 103,500 106,000 500 490
현대엘리베 F
201807 ( 10)
80,000 85,000 78,400 84,000 4,200 19,241
현대위아 F
201807 ( 10)
38,500 41,300 38,500 40,900 2,500 14,368
현대제철 F
201807 ( 10)
49,300 50,500 48,950 50,400 1,100 17,832
현대중공업 F
201807 ( 10)
104,000 109,000 103,000 104,000 2,500 11,409
현대차 F
201807 ( 10)
123,000 126,000 122,500 123,500 2,000 26,767
현대해상 F
201807 ( 10)
35,250 37,300 35,150 36,800 1,250 5,491
호텔신라 F
201807 ( 10)
109,000 114,000 108,500 112,500 4,000 12,895


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스