연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(3일)-2

송고시간2018-08-03 16:00

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201809 0 0 0 12,500 0 0
BGF F
201808 ( 10)
9,360 9,570 9,320 9,490 120 8,128
BNK금융지 F
201808 ( 10)
8,630 8,670 8,490 8,490 -190 15,126
CJ F
201808 ( 10)
141,000 141,500 140,000 140,500 -500 905
CJ CGV F
201808 ( 10)
61,000 61,100 60,300 60,900 200 3,944
CJ제일제당 F
201808 ( 10)
337,000 347,500 336,000 344,500 4,000 221
DB손해보험 F
201808 ( 10)
63,700 64,900 62,600 64,900 1,000 2,040
DGB금융지 F
201808 ( 10)
10,250 10,250 9,970 10,100 -50 8,408
GKL F
201808 ( 10)
24,800 25,050 24,550 25,050 250 2,654
GS F
201808 ( 10)
52,200 53,100 52,000 52,800 400 3,255
GS건설 F
201808 ( 10)
45,200 45,550 44,750 45,550 900 25,548
GS리테일 F
201808 ( 10)
32,150 32,900 32,000 32,250 -150 2,442
JW중외제약 F
201808 ( 10)
35,700 35,850 35,600 35,850 300 95
KB금융 F
201808 ( 10)
52,600 52,800 51,800 52,700 100 24,001
KCC F
201808 ( 10)
334,500 341,500 330,000 339,500 4,500 157
KODEX 삼성그룹 F 201809 6,800 6,800 6,800 6,800 30 3
KT F
201808 ( 10)
28,900 29,350 28,900 29,350 450 31,481
LG F
201808 ( 10)
74,100 74,900 73,300 74,900 800 1,989
LGD F
201808 ( 10)
21,850 21,850 21,500 21,800 100 40,754
LG상사 F
201808 ( 10)
23,100 23,800 22,950 23,750 700 1,925
LG생활건강 F
201808 ( 10)
1,268,000 1,276,000 1,256,000 1,271,000 17,000 724
LG유플러스 F
201808 ( 10)
15,850 16,100 15,750 16,000 150 33,554
LG이노텍 F
201808 ( 10)
165,000 165,500 160,500 163,000 500 7,270
LG전자 F
201808 ( 10)
75,400 75,700 74,500 75,500 500 33,761
LG하우시스 F
201808 ( 10)
68,200 69,000 67,900 69,000 1,300 66
LG화학 F
201808 ( 10)
375,500 392,500 373,500 392,500 17,000 24,473
LIG넥스원 F
201808 ( 10)
34,500 34,600 34,200 34,300 0 838
NAVER F
201808 ( 10)
723,000 730,000 720,000 727,000 2,000 1,377
NH투자증권 F
201808 ( 10)
13,000 13,050 12,850 13,050 100 9,366
OCI F
201808 ( 10)
99,200 101,500 98,600 101,000 1,900 3,189
POSCO F
201808 ( 10)
321,500 324,500 318,000 322,500 1,000 10,961
S-Oil F
201808 ( 10)
114,000 116,000 113,000 116,000 2,000 2,699
SK F
201808 ( 10)
256,500 259,000 255,500 256,500 -2,000 272
SK네트웍스 F
201808 ( 10)
4,550 4,650 4,500 4,620 130 2,260
SK이노베이 F
201808 ( 10)
190,000 190,500 188,000 188,500 -3,000 3,755
SK텔레콤 F
201808 ( 10)
252,500 258,000 252,000 256,500 4,500 3,381
SK하이닉스 F
201808 ( 10)
84,000 84,100 83,100 83,100 -300 139,667
TIGER 헬스케어 F 201809 38,640 38,640 38,375 38,495 260 49
강원랜드 F
201808 ( 10)
25,900 25,950 25,700 25,800 -50 444
고려아연 F
201808 ( 10)
401,500 406,000 395,000 396,000 500 583
금호석유 F
201808 ( 10)
106,500 110,500 105,500 110,500 5,000 3,895
기아차 F
201808 ( 10)
31,150 31,350 31,000 31,100 0 23,727
기업은행 F
201808 ( 10)
15,200 15,200 15,050 15,200 50 4,623
넥센타이어 F
201808 ( 10)
10,500 10,650 10,500 10,650 0 11
넷마블 F
201808 ( 10)
143,500 147,000 142,500 147,000 3,000 118
농심 F
201808 ( 10)
294,500 295,500 294,000 294,500 2,000 40
다우기술 F
201808 ( 10)
23,800 23,950 23,500 23,500 -200 1,283
대림산업 F
201808 ( 10)
80,200 81,600 78,700 79,500 -600 18,289
대상 F
201808 ( 10)
24,800 25,400 24,650 24,950 250 1,545
대한유화 F
201808 ( 10)
230,500 232,500 229,500 231,500 1,000 272
대한항공 F
201808 ( 10)
29,000 29,100 28,750 29,050 50 8,607
두산밥캣 F
201808 ( 10)
32,800 33,200 32,300 32,800 50 1,706
두산인프라 F
201808 ( 10)
9,800 10,350 9,750 10,350 650 50,169
두산중공업 F
201808 ( 10)
14,450 14,900 14,450 14,900 500 12,193
롯데쇼핑 F
201808 ( 10)
206,000 211,000 206,000 210,500 4,500 1,321
롯데케미칼 F
201808 ( 10)
328,000 333,000 326,000 332,000 1,500 2,579
만도 F
201808 ( 10)
39,450 39,500 38,400 39,100 -350 6,555
메리츠종금 F
201808 ( 10)
3,520 3,540 3,520 3,520 0 1,778
미래대우 F
201808 ( 10)
8,040 8,090 8,010 8,080 70 33,077
삼성SDI F
201808 ( 10)
229,000 232,000 226,000 231,500 5,000 12,597
삼성SDS F
201808 ( 10)
209,500 209,500 205,500 209,000 -1,000 2,118
삼성물산 F
201808 ( 10)
122,000 122,000 121,000 121,500 1,000 1,317
삼성생명 F
201808 ( 10)
95,600 95,600 94,900 95,500 -100 3,833
삼성전기 F
201808 ( 10)
158,500 159,500 156,000 158,000 1,000 21,221
삼성전자 F
201808 ( 10)
45,950 45,950 45,500 45,750 200 254,939
삼성중공업 F
201808 ( 10)
6,610 6,610 6,370 6,450 80 29,740
삼성증권 F
201808 ( 10)
32,100 32,450 32,100 32,300 100 4,861
삼성카드 F
201808 ( 10)
34,800 34,800 34,050 34,750 -100 3,707
삼성화재 F
201808 ( 10)
266,000 266,000 263,500 264,500 -3,000 55
셀트리온 F
201808 ( 10)
283,000 284,500 278,500 280,500 0 13,855
신세계 F
201808 ( 10)
337,000 344,000 332,000 343,000 4,000 1,630
신한지주 F
201808 ( 10)
42,650 43,100 42,400 43,000 400 37,722
아모레G F
201808 ( 10)
99,000 101,500 98,700 100,500 1,500 950
아모레퍼시 F
201808 ( 10)
270,500 275,500 269,000 275,500 3,500 3,211
아이엔지생 F
201808 ( 10)
41,250 41,600 40,800 40,950 -2,350 323
에스원 F
201808 ( 10)
86,300 86,600 85,800 86,200 300 174
엔씨소프트 F
201808 ( 10)
370,000 373,500 368,500 370,500 500 2,287
영원무역 F
201808 ( 10)
29,800 29,950 26,850 29,900 100 287
영진약품 F
201808 ( 10)
7,460 7,540 7,410 7,430 30 1,237
우리은행 F
201808 ( 10)
16,750 16,900 16,550 16,900 150 12,420
유한양행 F
201808 ( 10)
224,000 225,000 222,500 224,000 0 60
이마트 F
201808 ( 10)
220,500 221,500 218,500 220,000 -3,000 1,710
제일기획 F
201808 ( 10)
19,600 19,650 19,400 19,500 -100 521
카카오 F
201808 ( 10)
112,000 113,500 112,000 113,000 1,500 3,156
케이티앤지 F
201808 ( 10)
103,500 104,000 102,500 104,000 0 2,751
코스맥스 F
201808 ( 10)
145,000 148,000 144,000 146,000 2,000 389
코웨이 F
201808 ( 10)
89,500 92,600 89,200 92,000 1,700 1,948
포스코대우 F
201808 ( 10)
18,600 18,700 18,400 18,600 50 985
하나지주 F
201808 ( 10)
44,100 44,200 43,150 43,900 -50 57,399
하나투어 F
201808 ( 10)
70,500 70,700 68,300 69,500 -1,000 4,620
하이트진로 F
201808 ( 10)
17,950 18,150 17,900 18,100 100 1,686
한국가스 F
201808 ( 10)
58,100 58,400 57,300 57,400 -500 2,569
한국금융지 F
201808 ( 10)
68,900 70,300 68,900 69,700 1,300 3,688
한국전력 F
201808 ( 10)
31,700 32,200 31,500 31,900 200 28,845
한국콜마 F
201808 ( 10)
70,200 71,100 70,200 70,800 300 719
한국타이어 F
201808 ( 10)
42,950 44,000 41,600 43,000 -550 17,695
한국항공우 F
201808 ( 10)
34,750 35,350 34,650 35,350 800 8,922
한미사이언 F
201808 ( 10)
71,700 72,400 71,300 71,400 300 1,340
한미약품 F
201808 ( 10)
433,000 437,000 430,000 432,000 2,000 760
한샘 F
201808 ( 10)
95,700 98,300 95,700 98,000 1,100 1,111
한세실업 F
201808 ( 10)
16,700 16,700 16,400 16,500 -100 964
한온시스템 F
201808 ( 10)
10,850 11,300 10,850 11,150 350 6,069
한전KPS F
201808 ( 10)
33,100 33,400 32,900 33,350 100 1,105
한화 F
201808 ( 10)
32,450 34,150 32,450 34,150 2,100 47,068
한화생명 F
201808 ( 10)
5,080 5,160 5,040 5,120 0 3,370
한화에어로 F
201808 ( 10)
22,750 23,150 22,700 23,150 600 4,732
한화케미칼 F
201808 ( 10)
20,900 21,850 20,750 21,750 1,100 38,638
현대건설 F
201808 ( 10)
59,300 60,200 59,000 59,700 1,000 39,976
현대글로비 F
201808 ( 10)
131,000 133,000 131,000 132,500 1,500 429
현대모비스 F
201808 ( 10)
224,000 226,000 222,000 224,500 1,000 3,162
현대미포조 F
201808 ( 10)
92,400 95,600 92,200 94,900 3,300 9,461
현대백화점 F
201808 ( 10)
97,400 100,500 97,100 100,500 3,000 5,986
현대엘리베 F
201808 ( 10)
93,700 94,300 92,700 93,100 -200 10,326
현대위아 F
201808 ( 10)
45,250 45,650 45,000 45,500 100 4,169
현대제철 F
201808 ( 10)
52,800 53,500 52,200 53,100 500 8,373
현대중공업 F
201808 ( 10)
103,000 109,000 103,000 108,500 6,500 5,025
현대차 F
201808 ( 10)
125,000 125,000 124,000 124,500 0 6,532
현대해상 F
201808 ( 10)
37,000 37,100 35,900 37,050 -50 10,069
호텔신라 F
201808 ( 10)
105,000 105,500 103,000 104,500 -500 9,058


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스