연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(13일)-2

송고시간2018-07-13 16:02

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201809 12,310 12,400 12,310 12,400 105 5
BGF F
201808 ( 10)
10,200 10,350 10,200 10,300 150 1,539
BNK금융지 F
201808 ( 10)
9,110 9,240 9,060 9,190 120 9,828
CJ F
201808 ( 10)
144,500 149,500 144,500 148,500 4,000 2,143
CJ CGV F
201808 ( 10)
66,000 66,300 65,000 65,400 100 1,511
CJ제일제당 F
201808 ( 10)
339,000 345,500 339,000 344,000 5,500 306
DB손해보험 F
201808 ( 10)
62,000 62,200 60,900 61,600 400 1,958
DGB금융지 F
201808 ( 10)
9,920 10,100 9,920 10,000 130 4,263
GKL F
201808 ( 10)
25,350 25,800 24,800 25,000 -200 3,509
GS F
201808 ( 10)
51,200 52,000 51,100 52,000 800 3,496
GS건설 F
201808 ( 10)
45,050 47,250 45,050 47,100 2,150 38,999
GS리테일 F
201808 ( 10)
39,000 39,000 37,700 38,150 -1,250 5,309
JW중외제약 F
201808 ( 10)
35,050 35,550 35,000 35,150 100 891
KB금융 F
201808 ( 10)
53,400 55,600 53,400 55,300 2,000 36,709
KCC F
201808 ( 10)
318,000 323,500 318,000 323,000 5,000 76
KODEX 삼성그룹 F 201809 6,850 6,850 6,850 6,850 20 3
KT F
201808 ( 10)
27,750 28,000 27,650 27,850 100 17,036
LG F
201808 ( 10)
72,400 74,200 72,300 72,600 1,100 4,361
LGD F
201808 ( 10)
19,500 19,750 19,400 19,650 200 55,159
LG상사 F
201808 ( 10)
23,000 23,100 22,750 22,900 200 1,116
LG생활건강 F
201808 ( 10)
1,339,000 1,395,000 1,336,000 1,387,000 53,000 550
LG유플러스 F
201808 ( 10)
14,550 14,650 14,200 14,600 50 30,023
LG이노텍 F
201808 ( 10)
158,500 163,500 157,500 160,500 2,000 6,938
LG전자 F
201808 ( 10)
75,800 77,900 75,800 77,900 2,500 22,572
LG하우시스 F
201808 ( 10)
68,600 68,600 67,800 68,100 800 718
LG화학 F
201808 ( 10)
328,500 339,000 328,500 335,500 9,000 13,353
LIG넥스원 F
201808 ( 10)
37,000 37,850 35,400 35,650 -1,200 4,358
NAVER F
201808 ( 10)
778,000 781,000 764,000 772,000 -3,000 2,403
NH투자증권 F
201808 ( 10)
13,800 14,200 13,800 14,100 400 14,998
OCI F
201808 ( 10)
97,000 98,800 97,000 98,100 1,300 4,332
POSCO F
201808 ( 10)
312,500 324,000 310,500 317,500 5,500 13,053
S-Oil F
201808 ( 10)
106,000 110,000 106,000 109,500 3,000 2,392
SK F
201808 ( 10)
274,000 280,000 272,000 273,500 4,000 3,627
SK네트웍스 F
201808 ( 10)
4,750 4,760 4,690 4,700 -50 11,966
SK이노베이 F
201808 ( 10)
189,000 193,000 188,500 191,500 3,500 5,634
SK텔레콤 F
201808 ( 10)
238,000 241,000 238,000 240,000 3,500 3,555
SK하이닉스 F
201808 ( 10)
86,600 90,200 86,600 88,900 2,900 329,117
TIGER 헬스케어 F 201809 40,340 40,835 40,340 40,835 320 30
강원랜드 F
201808 ( 10)
26,150 26,250 25,900 25,950 -50 891
고려아연 F
201808 ( 10)
388,500 389,500 383,000 384,000 -4,500 507
금호석유 F
201808 ( 10)
114,000 115,500 113,500 114,000 1,500 327
기아차 F
201808 ( 10)
31,100 31,700 31,100 31,450 350 36,881
기업은행 F
201808 ( 10)
15,700 16,000 15,700 16,000 350 5,608
넥센타이어 F
201808 ( 10)
10,400 10,550 10,400 10,550 100 346
넷마블 F
201808 ( 10)
165,500 166,000 158,500 158,500 -7,000 851
농심 F
201808 ( 10)
300,000 301,000 298,500 300,000 500 56
다우기술 F
201808 ( 10)
23,850 24,100 23,500 23,550 0 2,277
대림산업 F
201808 ( 10)
74,900 76,000 74,900 75,400 800 6,817
대상 F
201808 ( 10)
26,800 26,800 26,400 26,700 -200 2,526
대한유화 F
201808 ( 10)
248,000 251,500 245,500 247,500 -1,000 1,212
대한항공 F
201808 ( 10)
28,550 29,200 28,250 29,150 1,050 10,516
두산밥캣 F
201808 ( 10)
30,350 30,600 30,350 30,450 150 1,792
두산인프라 F
201808 ( 10)
9,170 9,320 9,170 9,300 250 86,565
두산중공업 F
201808 ( 10)
14,200 14,350 14,050 14,250 50 6,531
롯데쇼핑 F
201808 ( 10)
205,000 207,000 203,500 203,500 -13,500 1,046
롯데케미칼 F
201808 ( 10)
345,500 351,000 342,500 344,000 -1,500 3,223
만도 F
201808 ( 10)
39,250 40,400 38,700 40,050 600 3,138
메리츠종금 F
201808 ( 10)
3,520 3,570 3,520 3,530 30 16,382
미래대우 F
201808 ( 10)
8,190 8,410 8,180 8,380 240 47,129
삼성SDI F
201808 ( 10)
234,500 244,000 234,500 238,000 3,500 22,272
삼성SDS F
201808 ( 10)
206,500 209,000 202,500 203,000 -3,000 5,026
삼성물산 F
201808 ( 10)
118,000 119,000 115,500 116,500 -3,000 19,926
삼성생명 F
201808 ( 10)
97,200 97,600 95,800 96,000 -800 5,305
삼성전기 F
201808 ( 10)
157,500 163,500 156,500 163,000 7,000 32,767
삼성전자 F
201808 ( 10)
45,850 46,600 45,850 46,450 550 480,863
삼성중공업 F
201808 ( 10)
6,400 6,480 6,360 6,440 0 31,691
삼성증권 F
201808 ( 10)
33,200 33,600 33,200 33,400 200 8,066
삼성카드 F
201808 ( 10)
36,700 37,050 36,400 36,950 100 1,202
삼성화재 F
201808 ( 10)
269,000 271,500 266,000 266,000 -500 106
셀트리온 F
201808 ( 10)
284,000 289,500 283,000 288,000 2,000 19,003
신세계 F
201808 ( 10)
333,500 334,000 328,500 332,000 -500 1,264
신한지주 F
201808 ( 10)
44,300 45,450 44,300 45,300 1,200 42,181
아모레G F
201808 ( 10)
109,500 112,000 109,500 109,500 -500 680
아모레퍼시 F
201808 ( 10)
293,500 297,000 293,500 295,000 -1,500 2,735
아이엔지생 F
201808 ( 10)
41,250 41,250 40,950 40,950 100 113
에스원 F
201808 ( 10)
97,800 99,600 97,600 99,500 1,100 625
엔씨소프트 F
201808 ( 10)
392,000 400,000 392,000 394,500 2,500 4,356
영원무역 F
201808 ( 10)
31,000 31,050 30,700 31,000 -50 266
영진약품 F
201808 ( 10)
7,300 7,520 7,300 7,490 170 421
우리은행 F
201808 ( 10)
16,600 17,050 16,600 16,950 450 22,484
유한양행 F
201808 ( 10)
225,000 226,500 222,500 226,000 2,000 581
이마트 F
201808 ( 10)
220,000 221,500 218,500 221,000 1,000 2,030
제일기획 F
201808 ( 10)
20,150 20,150 19,850 20,050 50 2,550
카카오 F
201808 ( 10)
118,000 119,000 117,000 118,000 500 5,850
케이티앤지 F
201808 ( 10)
107,500 109,000 107,500 109,000 1,500 1,354
코스맥스 F
201808 ( 10)
154,000 156,000 152,000 154,500 1,000 711
코웨이 F
201808 ( 10)
89,500 92,700 88,900 90,700 2,600 5,330
포스코대우 F
201808 ( 10)
20,550 20,950 20,550 20,650 150 6,612
하나지주 F
201808 ( 10)
42,900 44,300 42,800 44,000 1,500 47,153
하나투어 F
201808 ( 10)
79,200 79,500 78,500 78,700 0 648
하이트진로 F
201808 ( 10)
18,900 19,050 18,850 19,000 150 1,305
한국가스 F
201808 ( 10)
60,600 61,600 60,500 61,200 900 3,973
한국금융지 F
201808 ( 10)
77,300 79,500 77,300 78,700 1,700 7,100
한국전력 F
201808 ( 10)
31,650 32,050 31,100 31,200 -450 30,018
한국콜마 F
201808 ( 10)
78,000 78,100 77,100 77,400 -500 1,369
한국타이어 F
201808 ( 10)
41,650 42,900 41,650 42,450 1,200 6,004
한국항공우 F
201808 ( 10)
40,600 40,700 37,900 38,250 -2,300 51,632
한미사이언 F
201808 ( 10)
68,500 70,300 68,100 69,100 300 2,706
한미약품 F
201808 ( 10)
445,000 453,000 442,000 452,000 6,000 933
한샘 F
201808 ( 10)
106,000 108,000 106,000 107,000 1,000 246
한세실업 F
201808 ( 10)
15,200 15,650 15,200 15,650 250 329
한온시스템 F
201808 ( 10)
10,550 11,000 10,550 10,850 500 5,734
한전KPS F
201808 ( 10)
33,500 33,650 33,250 33,400 150 933
한화 F
201808 ( 10)
31,200 32,050 31,000 31,050 -200 6,466
한화생명 F
201808 ( 10)
5,140 5,210 5,070 5,210 60 19,630
한화에어로 F
201808 ( 10)
22,400 22,800 22,000 22,450 200 6,645
한화케미칼 F
201808 ( 10)
20,600 21,150 20,550 20,950 500 15,381
현대건설 F
201808 ( 10)
54,100 55,200 53,700 55,000 1,600 65,861
현대글로비 F
201808 ( 10)
122,000 123,000 119,000 123,000 2,500 2,108
현대모비스 F
201808 ( 10)
207,500 216,500 207,500 216,000 8,500 3,251
현대미포조 F
201808 ( 10)
80,900 82,200 79,600 80,000 -600 9,663
현대백화점 F
201808 ( 10)
103,500 103,500 100,500 101,000 -2,500 1,477
현대엘리베 F
201808 ( 10)
81,500 84,300 80,700 83,100 4,700 12,613
현대위아 F
201808 ( 10)
40,800 41,200 40,350 40,800 -100 7,949
현대제철 F
201808 ( 10)
48,500 49,200 48,500 49,000 700 13,967
현대중공업 F
201808 ( 10)
96,400 97,600 94,900 95,400 -400 7,068
현대차 F
201808 ( 10)
123,000 125,000 122,500 123,000 500 8,116
현대해상 F
201808 ( 10)
34,800 35,300 34,300 34,350 0 4,823
호텔신라 F
201808 ( 10)
105,000 107,000 102,000 103,500 -1,000 10,622


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스