연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(20일)-2

송고시간2018-07-20 16:02

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201809 0 0 0 12,255 0 0
BGF F
201808 ( 10)
9,320 9,340 9,050 9,160 -160 12,632
BNK금융지 F
201808 ( 10)
8,750 8,830 8,700 8,780 40 9,317
CJ F
201808 ( 10)
139,500 143,000 139,500 142,000 2,500 1,070
CJ CGV F
201808 ( 10)
63,100 63,500 62,000 63,100 200 2,805
CJ제일제당 F
201808 ( 10)
326,500 331,500 323,500 331,500 10,000 192
DB손해보험 F
201808 ( 10)
59,900 61,000 59,500 61,000 1,600 1,369
DGB금융지 F
201808 ( 10)
9,540 9,710 9,540 9,670 90 4,693
GKL F
201808 ( 10)
23,850 24,150 23,500 23,950 0 8,435
GS F
201808 ( 10)
51,700 51,700 50,600 51,400 -400 5,462
GS건설 F
201808 ( 10)
43,650 44,650 43,650 44,600 800 24,284
GS리테일 F
201808 ( 10)
31,500 31,700 29,100 29,700 -2,350 24,197
JW중외제약 F
201808 ( 10)
34,600 35,300 34,600 34,850 250 1,187
KB금융 F
201808 ( 10)
54,100 54,400 53,200 53,800 -100 41,023
KCC F
201808 ( 10)
316,000 316,500 312,500 316,500 0 171
KODEX 삼성그룹 F 201809 0 0 0 6,800 0 0
KT F
201808 ( 10)
27,500 27,750 27,450 27,600 150 26,237
LG F
201808 ( 10)
74,200 76,000 73,800 75,500 1,800 6,867
LGD F
201808 ( 10)
21,600 22,050 21,500 21,850 450 212,224
LG상사 F
201808 ( 10)
22,100 22,150 21,850 21,850 -350 686
LG생활건강 F
201808 ( 10)
1,290,000 1,294,000 1,263,000 1,270,000 -17,000 1,121
LG유플러스 F
201808 ( 10)
14,500 14,900 14,350 14,750 250 34,793
LG이노텍 F
201808 ( 10)
158,500 160,500 156,500 158,000 0 5,923
LG전자 F
201808 ( 10)
82,100 83,100 80,800 80,800 -1,600 33,220
LG하우시스 F
201808 ( 10)
66,900 67,100 65,700 67,100 -400 1,024
LG화학 F
201808 ( 10)
335,000 338,000 331,500 332,000 -4,000 17,593
LIG넥스원 F
201808 ( 10)
34,200 34,950 34,100 34,900 950 3,750
NAVER F
201808 ( 10)
764,000 771,000 756,000 771,000 8,000 3,478
NH투자증권 F
201808 ( 10)
13,050 13,250 12,900 13,100 50 15,523
OCI F
201808 ( 10)
94,700 95,600 93,800 95,600 900 4,830
POSCO F
201808 ( 10)
313,000 313,000 305,000 306,500 -8,000 14,339
S-Oil F
201808 ( 10)
116,500 116,500 111,500 113,500 -3,000 10,313
SK F
201808 ( 10)
268,500 274,500 268,500 272,000 3,000 1,135
SK네트웍스 F
201808 ( 10)
4,550 4,550 4,490 4,540 -50 4,947
SK이노베이 F
201808 ( 10)
194,000 194,500 189,000 193,500 -1,000 9,983
SK텔레콤 F
201808 ( 10)
236,000 241,000 234,500 240,000 4,000 3,824
SK하이닉스 F
201808 ( 10)
89,800 90,100 87,400 88,200 -2,200 220,287
TIGER 헬스케어 F 201809 39,885 39,920 39,670 39,675 -390 61
강원랜드 F
201808 ( 10)
26,750 26,950 26,600 26,850 150 1,404
고려아연 F
201808 ( 10)
372,500 377,000 372,000 375,500 3,000 417
금호석유 F
201808 ( 10)
112,500 115,000 111,500 114,000 1,500 1,606
기아차 F
201808 ( 10)
31,800 32,600 31,400 32,150 350 52,840
기업은행 F
201808 ( 10)
15,500 15,650 15,400 15,600 200 9,648
넥센타이어 F
201808 ( 10)
10,550 10,700 10,550 10,700 100 151
넷마블 F
201808 ( 10)
147,500 147,500 145,000 145,000 -1,500 409
농심 F
201808 ( 10)
293,500 293,500 291,000 291,000 -1,000 50
다우기술 F
201808 ( 10)
23,000 23,400 22,650 22,900 -150 2,750
대림산업 F
201808 ( 10)
73,000 73,500 72,700 73,000 0 5,229
대상 F
201808 ( 10)
24,300 24,750 24,000 24,700 600 2,089
대한유화 F
201808 ( 10)
239,500 241,000 236,000 238,000 -3,000 926
대한항공 F
201808 ( 10)
27,950 28,000 27,250 28,000 50 18,747
두산밥캣 F
201808 ( 10)
30,000 30,400 29,900 29,900 -50 289
두산인프라 F
201808 ( 10)
9,200 9,300 9,090 9,150 0 35,096
두산중공업 F
201808 ( 10)
13,800 14,050 13,650 13,900 100 5,340
롯데쇼핑 F
201808 ( 10)
199,500 200,500 197,000 200,000 -500 2,101
롯데케미칼 F
201808 ( 10)
339,000 340,500 333,000 335,500 -2,000 3,056
만도 F
201808 ( 10)
39,600 41,150 39,000 41,000 1,300 3,034
메리츠종금 F
201808 ( 10)
3,430 3,490 3,430 3,490 50 3,880
미래대우 F
201808 ( 10)
7,900 7,950 7,850 7,950 60 57,904
삼성SDI F
201808 ( 10)
235,500 236,500 230,000 232,500 -2,500 16,713
삼성SDS F 201808 ( 10) 206,000 210,000 204,500 208,500 2,500 6,047
삼성물산 F
201808 ( 10)
120,500 121,500 119,000 121,500 1,000 4,390
삼성생명 F
201808 ( 10)
95,500 97,800 95,000 97,600 1,900 6,984
삼성전기 F
201808 ( 10)
153,000 157,000 147,500 151,000 -2,500 35,511
삼성전자 F
201808 ( 10)
46,950 47,650 46,750 47,400 500 413,210
삼성중공업 F
201808 ( 10)
6,100 6,230 6,090 6,220 60 24,102
삼성증권 F
201808 ( 10)
32,000 32,400 31,800 32,350 250 8,855
삼성카드 F
201808 ( 10)
35,700 36,600 35,500 36,300 800 4,169
삼성화재 F
201808 ( 10)
263,000 269,500 263,000 269,500 6,000 166
셀트리온 F
201808 ( 10)
287,000 289,500 282,000 285,000 -1,500 16,146
신세계 F
201808 ( 10)
306,000 309,500 301,500 304,000 -4,000 2,772
신한지주 F
201808 ( 10)
44,500 45,050 43,900 44,600 100 45,215
아모레G F
201808 ( 10)
103,500 106,000 103,000 103,500 500 846
아모레퍼시 F
201808 ( 10)
272,000 277,500 271,500 276,000 2,000 3,262
아이엔지생 F
201808 ( 10)
40,550 40,700 40,200 40,250 -50 445
에스원 F
201808 ( 10)
99,000 100,000 98,000 98,700 400 1,012
엔씨소프트 F
201808 ( 10)
370,000 377,500 364,000 372,500 1,000 4,835
영원무역 F
201808 ( 10)
29,900 30,400 29,900 30,350 750 1,311
영진약품 F
201808 ( 10)
7,220 7,260 7,160 7,160 -50 1,153
우리은행 F
201808 ( 10)
16,400 16,600 16,300 16,450 100 21,122
유한양행 F
201808 ( 10)
217,500 219,500 216,500 219,500 4,000 128
이마트 F
201808 ( 10)
221,000 227,000 220,000 226,500 6,500 2,221
제일기획 F
201808 ( 10)
19,200 19,200 18,850 19,150 50 810
카카오 F
201808 ( 10)
115,000 115,500 113,500 115,500 1,000 4,488
케이티앤지 F
201808 ( 10)
108,500 109,500 108,500 109,500 1,000 1,877
코스맥스 F
201808 ( 10)
134,000 137,000 133,000 135,000 1,000 541
코웨이 F
201808 ( 10)
89,000 91,600 89,000 91,600 2,800 4,396
포스코대우 F
201808 ( 10)
19,800 20,150 19,650 20,000 50 6,420
하나지주 F
201808 ( 10)
42,500 42,500 41,800 42,400 -150 59,854
하나투어 F
201808 ( 10)
78,200 78,300 75,800 76,400 -2,100 1,698
하이트진로 F
201808 ( 10)
18,150 18,300 18,100 18,200 0 1,979
한국가스 F
201808 ( 10)
56,900 58,500 56,400 57,900 500 8,288
한국금융지 F
201808 ( 10)
72,700 72,900 71,000 71,600 -1,100 9,399
한국전력 F
201808 ( 10)
30,900 31,300 30,600 31,200 300 21,734
한국콜마 F
201808 ( 10)
69,000 70,800 69,000 69,400 500 3,554
한국타이어 F
201808 ( 10)
43,200 43,550 42,550 43,400 -100 5,468
한국항공우 F
201808 ( 10)
32,350 32,800 31,800 32,750 500 38,505
한미사이언 F
201808 ( 10)
67,300 68,500 66,900 68,400 800 1,328
한미약품 F
201808 ( 10)
436,000 444,500 434,500 438,500 1,500 1,053
한샘 F
201808 ( 10)
103,000 103,000 93,100 95,000 -8,500 7,770
한세실업 F
201808 ( 10)
16,150 16,200 15,750 16,050 100 659
한온시스템 F
201808 ( 10)
10,850 11,050 10,600 11,050 100 4,520
한전KPS F
201808 ( 10)
33,450 33,550 32,750 33,400 100 1,871
한화 F
201808 ( 10)
30,200 31,700 30,200 31,600 1,450 14,273
한화생명 F
201808 ( 10)
4,880 4,920 4,860 4,920 20 14,878
한화에어로 F
201808 ( 10)
22,800 23,950 21,700 23,400 1,250 25,343
한화케미칼 F
201808 ( 10)
20,050 20,500 20,000 20,450 400 17,071
현대건설 F
201808 ( 10)
51,800 52,400 51,200 52,100 1,100 63,719
현대글로비 F
201808 ( 10)
131,000 133,500 129,500 133,000 4,000 1,263
현대모비스 F
201808 ( 10)
221,000 227,500 219,000 226,000 5,000 3,294
현대미포조 F
201808 ( 10)
80,500 81,500 79,900 80,900 0 3,766
현대백화점 F
201808 ( 10)
96,500 97,600 95,500 96,300 -1,000 2,496
현대엘리베 F
201808 ( 10)
78,700 79,300 76,000 77,000 -700 9,410
현대위아 F
201808 ( 10)
42,000 43,650 41,650 43,600 1,200 8,729
현대제철 F
201808 ( 10)
47,500 48,350 47,500 48,250 900 8,110
현대중공업 F
201808 ( 10)
94,300 97,500 94,300 97,200 2,000 4,164
현대차 F
201808 ( 10)
124,000 128,000 123,000 127,000 3,500 16,928
현대해상 F
201808 ( 10)
33,000 34,050 33,000 33,950 800 6,456
호텔신라 F
201808 ( 10)
93,100 94,000 89,700 91,000 -1,600 29,010


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스