연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(9일)-2

송고시간2018-07-09 16:01

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201809 0 0 0 12,300 0 0
BGF F
201807 ( 10)
10,400 10,400 10,250 10,300 -50 377
BNK금융지 F
201807 ( 10)
9,350 9,470 9,320 9,470 30 4,796
CJ F
201807 ( 10)
144,500 146,000 143,500 144,500 500 827
CJ CGV F
201807 ( 10)
66,300 66,400 65,500 65,900 700 845
CJ제일제당 F
201807 ( 10)
339,500 341,000 333,000 334,500 -3,000 212
DB손해보험 F
201807 ( 10)
61,300 64,200 61,300 63,000 2,400 704
DGB금융지 F
201807 ( 10)
9,970 10,100 9,970 10,050 0 71
GKL F
201807 ( 10)
24,500 24,850 24,200 24,350 -150 1,100
GS F
201807 ( 10)
51,900 52,100 51,200 51,600 100 1,845
GS건설 F
201807 ( 10)
47,300 47,800 46,200 46,800 -850 37,660
GS리테일 F
201807 ( 10)
41,500 41,500 40,400 40,700 -1,050 495
JW중외제약 F
201807 ( 10)
35,750 36,000 35,200 35,200 200 524
KB금융 F
201807 ( 10)
54,300 55,600 54,300 55,200 900 38,381
KCC F
201807 ( 10)
319,000 324,500 319,000 323,500 4,500 10
KODEX 삼성그룹 F 201809 6,810 6,810 6,790 6,790 40 80
KT F
201807 ( 10)
27,400 27,700 27,300 27,700 200 22,892
LG F
201807 ( 10)
68,800 70,800 68,700 70,500 1,700 2,857
LGD F
201807 ( 10)
18,200 19,000 18,050 18,800 800 79,613
LG상사 F
201807 ( 10)
22,350 22,650 22,250 22,500 -150 514
LG생활건강 F
201807 ( 10)
1,353,000 1,358,000 1,333,000 1,339,000 -12,000 327
LG유플러스 F
201807 ( 10)
13,800 14,100 13,550 14,050 350 31,128
LG이노텍 F
201807 ( 10)
157,000 160,500 156,000 160,500 5,500 7,184
LG전자 F
201807 ( 10)
75,100 78,200 75,100 78,000 2,200 37,231
LG하우시스 F
201807 ( 10)
67,800 68,200 67,100 68,200 300 38
LG화학 F
201807 ( 10)
322,000 329,500 315,500 322,500 -500 17,305
LIG넥스원 F
201807 ( 10)
37,750 38,750 37,750 38,500 1,000 1,973
NAVER F
201807 ( 10)
749,000 774,000 748,000 748,000 -1,000 4,557
NH투자증권 F
201807 ( 10)
14,250 14,400 14,100 14,150 -200 15,038
OCI F
201807 ( 10)
95,900 96,000 93,500 94,000 -1,500 1,926
POSCO F
201807 ( 10)
308,500 308,500 298,000 305,000 -8,000 11,185
S-Oil F
201807 ( 10)
106,000 106,000 105,000 105,500 -500 1,208
SK F
201807 ( 10)
255,000 262,000 255,000 261,500 4,500 2,160
SK네트웍스 F
201807 ( 10)
4,450 4,450 4,410 4,450 -50 2,261
SK이노베이 F
201807 ( 10)
192,500 194,000 190,000 193,000 0 7,951
SK텔레콤 F
201807 ( 10)
227,500 229,500 226,000 228,500 1,500 2,571
SK하이닉스 F
201807 ( 10)
85,300 87,800 85,200 87,800 2,200 194,480
TIGER 헬스케어 F 201809 40,845 41,125 40,845 41,125 375 2
강원랜드 F
201807 ( 10)
25,550 26,000 25,550 25,900 400 319
고려아연 F
201807 ( 10)
369,000 379,500 369,000 372,500 3,000 297
금호석유 F
201807 ( 10)
111,000 112,000 109,000 111,000 0 493
기아차 F
201807 ( 10)
31,050 31,300 30,750 31,300 250 26,119
기업은행 F
201807 ( 10)
15,800 16,150 15,750 16,050 250 2,947
넥센타이어 F
201807 ( 10)
10,100 10,400 10,100 10,400 0 72
넷마블 F
201807 ( 10)
158,500 160,500 158,000 160,000 4,000 119
농심 F
201807 ( 10)
302,500 302,500 301,000 301,500 -4,000 3
다우기술 F
201807 ( 10)
23,000 23,350 22,900 23,150 -50 1,260
대림산업 F
201807 ( 10)
74,700 75,300 73,400 75,100 0 6,230
대상 F
201807 ( 10)
26,500 27,050 26,350 27,050 500 1,138
대한유화 F
201807 ( 10)
240,500 242,500 237,500 241,500 0 838
대한항공 F
201807 ( 10)
28,100 28,150 27,600 27,750 -150 5,358
두산밥캣 F
201807 ( 10)
31,000 31,250 31,000 31,150 1,150 71
두산인프라 F
201807 ( 10)
9,340 9,340 9,110 9,140 -260 19,363
두산중공업 F
201807 ( 10)
14,800 14,900 14,500 14,800 -100 11,572
롯데쇼핑 F
201807 ( 10)
213,000 215,000 210,000 212,000 -3,000 1,930
롯데케미칼 F
201807 ( 10)
331,000 341,500 331,000 340,500 10,500 5,056
만도 F
201807 ( 10)*
38,550 40,250 38,050 40,050 2,000 2,694
메리츠종금 F
201807 ( 10)
3,490 3,530 3,480 3,490 -30 201
미래대우 F
201807 ( 10)
8,250 8,330 8,180 8,270 -20 44,665
삼성SDI F
201807 ( 10)
231,500 238,000 230,000 233,000 1,000 15,815
삼성SDS F
201807 ( 10)
197,000 203,000 195,000 203,000 9,000 3,709
삼성물산 F
201807 ( 10)
116,000 119,500 115,000 119,000 3,000 8,894
삼성생명 F
201807 ( 10)
97,700 99,400 96,300 98,600 700 7,592
삼성전기 F
201807 ( 10)
152,500 157,500 152,000 155,000 6,500 30,085
삼성전자 F
201807 ( 10)*
45,550 46,100 45,200 45,700 750 502,598
삼성중공업 F
201807 ( 10)
6,900 6,970 6,860 6,910 -110 26,201
삼성증권 F
201807 ( 10)
33,800 34,050 33,550 33,700 -100 5,313
삼성카드 F
201807 ( 10)
37,150 37,600 36,750 37,100 100 659
삼성화재 F
201807 ( 10)
274,000 276,500 271,500 276,500 2,500 234
셀트리온 F
201807 ( 10)
288,000 290,500 283,500 284,000 -6,000 16,013
신세계 F
201807 ( 10)
358,500 358,500 328,500 330,500 -29,500 4,955
신한지주 F
201807 ( 10)
44,000 44,800 43,850 44,650 700 37,212
아모레G F
201807 ( 10)
110,500 111,500 108,000 108,500 -3,500 639
아모레퍼시 F
201807 ( 10)
288,000 296,000 288,000 293,500 1,000 3,644
아이엔지생 F
201807 ( 10)
0 0 0 40,400 0 0
에스원 F
201807 ( 10)
96,500 99,600 96,500 99,000 1,900 322
엔씨소프트 F
201807 ( 10)
371,000 380,000 369,500 376,500 10,000 4,043
영원무역 F
201807 ( 10)
32,100 32,100 31,000 31,400 -500 61
영진약품 F
201807 ( 10)
7,380 7,380 7,300 7,300 80 58
우리은행 F
201807 ( 10)
16,700 17,300 16,700 17,000 250 33,412
유한양행 F
201807 ( 10)
220,000 222,000 219,000 221,000 2,500 178
이마트 F
201807 ( 10)
246,000 246,000 240,500 242,000 -5,500 2,074
제일기획 F
201807 ( 10)
20,100 20,300 19,750 20,100 50 1,355
카카오 F
201807 ( 10)
115,500 117,500 114,500 117,500 2,500 5,722
케이티앤지 F
201807 ( 10)
108,000 108,500 106,500 108,500 1,500 984
코스맥스 F
201807 ( 10)
153,500 154,500 150,000 150,000 -5,000 272
코웨이 F
201807 ( 10)
88,100 91,400 88,100 91,400 4,000 1,439
포스코대우 F
201807 ( 10)
20,300 20,500 20,150 20,300 -450 2,659
하나지주 F
201807 ( 10)
42,650 44,050 42,550 43,750 1,100 45,893
하나투어 F
201807 ( 10)
74,800 75,600 73,600 74,400 -1,800 762
하이트진로 F
201807 ( 10)
17,950 18,100 17,750 17,750 -200 543
한국가스 F
201807 ( 10)
59,800 59,900 57,000 57,500 -2,000 8,911
한국금융지 F
201807 ( 10)
82,300 82,300 79,600 80,300 -2,200 5,152
한국전력 F
201807 ( 10)
31,550 31,550 30,750 30,950 -500 25,992
한국콜마 F
201807 ( 10)
78,600 79,600 77,800 78,400 -600 1,838
한국타이어 F
201807 ( 10)
41,550 41,850 41,550 41,600 -50 710
한국항공우 F
201807 ( 10)
42,700 43,500 42,250 43,050 1,150 11,845
한미사이언 F
201807 ( 10)
67,000 68,300 65,600 67,400 1,000 509
한미약품 F
201807 ( 10)
437,000 441,000 432,500 434,000 -3,500 559
한샘 F
201807 ( 10)
105,500 112,000 105,000 112,000 1,000 138
한세실업 F
201807 ( 10)
14,550 14,650 14,200 14,500 -100 707
한온시스템 F
201807 ( 10)
10,500 10,700 10,450 10,700 100 1,303
한전KPS F
201807 ( 10)
34,000 34,050 33,150 33,550 -500 1,746
한화 F
201807 ( 10)
31,500 31,600 30,900 31,400 0 3,305
한화생명 F
201807 ( 10)
5,200 5,260 5,150 5,250 0 4,183
한화에어로 F
201807 ( 10)
22,200 23,150 22,050 23,150 1,150 10,142
한화케미칼 F
201807 ( 10)
20,800 21,100 20,550 21,050 100 16,074
현대건설 F
201807 ( 10)
53,200 53,700 51,000 51,500 -4,000 160,902
현대글로비 F
201807 ( 10)
115,500 116,000 113,500 114,000 -1,500 592
현대모비스 F
201807 ( 10)
208,000 208,500 205,000 206,000 0 1,856
현대미포조 F
201807 ( 10)
87,700 87,700 85,200 86,500 -1,100 3,165
현대백화점 F
201807 ( 10)
103,500 104,000 101,000 104,000 -2,000 1,819
현대엘리베 F
201807 ( 10)
78,500 79,200 71,800 73,000 -11,000 22,505
현대위아 F
201807 ( 10)
40,650 41,250 40,200 40,600 -300 4,683
현대제철 F
201807 ( 10)
49,250 49,250 47,650 48,000 -2,400 21,203
현대중공업 F
201807 ( 10)
105,000 105,000 100,000 101,000 -3,000 4,062
현대차 F
201807 ( 10)
124,000 125,000 123,000 124,500 1,000 7,771
현대해상 F
201807 ( 10)
36,600 37,100 36,250 36,650 -150 2,992
호텔신라 F
201807 ( 10)
109,000 110,000 100,000 100,000 -12,500 29,989


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스