본문 바로가기 검색 바로가기 메뉴 바로가기
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss

검색

[표] 코스피 지수선물·옵션 시세표(16일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201812 12,405 12,485 12,405 12,485 85 21
BGF F
201812 ( 10)
7,700 7,940 7,660 7,940 270 3,469
BNK금융지 F
201812 ( 10)
7,730 7,870 7,690 7,780 70 12,029
CJ F
201812 ( 10)
125,000 125,500 121,500 125,000 -500 2,340
CJ CGV F
201812 ( 10)
39,500 40,250 38,850 39,450 200 4,540
CJ제일제당 F
201812 ( 10)
362,500 364,000 350,000 351,500 -10,000 1,236
DB손해보험 F
201812 ( 10)
72,300 72,300 71,300 71,900 -300 1,736
DGB금융지 F
201812 ( 10)
8,730 8,950 8,730 8,930 230 2,087
GKL F
201812 ( 10)
23,300 23,550 23,100 23,450 50 3,186
GS F
201812 ( 10)
51,000 51,600 50,200 51,200 400 3,533
GS건설 F
201812 ( 10)
41,600 42,400 41,150 42,300 950 15,852
GS리테일 F
201812 ( 10)
36,100 36,250 35,350 35,950 -250 6,183
JW중외제약 F
201812 ( 10)
36,250 37,150 36,250 36,800 600 3,118
KB금융 F
201812 ( 10)
47,300 47,400 47,050 47,200 -50 18,628
KCC F
201812 ( 10)
264,500 274,000 263,500 271,000 6,000 338
KODEX 삼성그룹 F 201812 6,365 6,365 6,350 6,365 15 398
KT F
201812 ( 10)
29,900 30,100 29,900 29,950 -50 29,161
LG F
201812 ( 10)
68,600 71,500 68,300 70,900 2,000 5,043
LGD F
201812 ( 10)
17,950 18,250 17,750 17,750 -150 43,891
LG상사 F
201812 ( 10)
16,500 17,100 16,350 17,100 850 2,654
LG생활건강 F
201812 ( 10)
1,170,000 1,179,000 1,145,000 1,153,000 -13,000 852
LG유플러스 F
201812 ( 10)
15,300 15,500 15,200 15,350 150 50,342
LG이노텍 F
201812 ( 10)
103,000 103,500 100,000 100,000 -1,500 5,223
LG전자 F
201812 ( 10)
71,000 72,200 70,400 71,800 1,300 53,236
LG하우시스 F
201812 ( 10)
50,800 53,000 50,800 53,000 1,800 236
LG화학 F
201812 ( 10)
344,000 348,000 342,000 345,000 3,000 10,382
LIG넥스원 F
201812 ( 10)
35,450 35,800 34,800 35,300 -250 2,731
NAVER F
201812 ( 10)*
113,000 114,500 112,000 112,500 -500 3,521
NH투자증권 F
201812 ( 10)
13,450 13,500 13,200 13,300 -150 17,643
OCI F
201812 ( 10)
99,900 99,900 96,700 99,400 1,800 3,626
POSCO F
201812 ( 10)
256,500 257,500 253,000 255,500 1,500 9,310
S-Oil F
201812 ( 10)
111,500 113,000 110,500 110,500 -500 4,459
SK F
201812 ( 10)
273,000 275,000 269,500 273,000 -1,500 1,324
SK네트웍스 F
201812 ( 10)
4,570 4,570 4,460 4,540 0 5,829
SK이노베이 F
201812 ( 10)
197,000 197,500 194,500 197,500 1,000 2,961
SK텔레콤 F
201812 ( 10)
268,000 282,000 268,000 279,000 11,000 7,634
SK하이닉스 F
201812 ( 10)
72,700 73,000 69,800 70,000 -2,100 224,028
TIGER 차이나CSI300 F 201812 7,120 7,170 7,115 7,170 70 323
TIGER 헬스케어 F 201812 33,360 34,335 33,360 34,250 1,005 80
강원랜드 F
201812 ( 10)
30,300 30,550 29,800 30,200 0 10,475
고려아연 F
201812 ( 10)
430,500 434,500 427,000 434,500 500 804
금호석유 F
201812 ( 10)
89,300 90,300 88,200 90,000 -900 3,640
기아차 F
201812 ( 10)
29,850 29,850 29,000 29,450 -550 49,700
기업은행 F
201812 ( 10)
15,050 15,150 15,000 15,100 0 2,133
넥센타이어 F
201812 ( 10)
8,570 8,810 8,400 8,730 70 3,180
넷마블 F
201812 ( 10)
126,000 126,000 122,000 122,500 -3,500 1,109
농심 F
201812 ( 10)
242,000 249,500 242,000 247,500 7,500 644
다우기술 F
201812 ( 10)
20,400 20,550 20,250 20,350 50 514
대림산업 F
201812 ( 10)
83,500 88,200 83,500 86,200 2,000 13,435
대상 F
201812 ( 10)
23,900 23,900 23,100 23,100 -650 3,041
대한유화 F
201812 ( 10)
167,000 169,000 163,500 165,000 -2,500 1,055
대한항공 F
201812 ( 10)
32,600 33,700 32,600 33,250 700 80,211
두산밥캣 F
201812 ( 10)
37,250 37,250 36,700 37,000 -100 1,279
두산인프라 F
201812 ( 10)
8,370 8,530 8,270 8,320 20 57,201
두산중공업 F
201812 ( 10)
10,350 10,500 10,250 10,450 150 11,789
롯데쇼핑 F
201812 ( 10)
219,500 220,000 216,500 217,500 -2,000 1,270
롯데케미칼 F
201812 ( 10)
297,000 297,000 289,500 292,000 -3,000 4,027
만도 F
201812 ( 10)*
30,350 30,900 30,150 30,550 250 3,035
메리츠종금 F
201812 ( 10)
4,450 4,470 4,390 4,430 -20 6,280
미래대우 F
201812 ( 10)
6,880 6,880 6,730 6,760 -100 92,708
삼성SDI F
201812 ( 10)
223,000 224,000 219,500 220,000 -2,500 11,010
삼성SDS F
201812 ( 10)
185,500 186,000 183,500 185,000 500 2,551
삼성물산 F
201812 ( 10)
102,500 105,500 102,000 103,500 500 15,993
삼성생명 F
201812 ( 10)
91,500 91,600 90,500 90,800 -1,000 3,837
삼성전기 F
201812 ( 10)
117,500 118,000 112,000 112,000 -5,000 60,104
삼성전자 F
201812 ( 10)*
44,550 44,800 43,750 43,950 -400 421,961
삼성중공업 F
201812 ( 10)
7,260 7,640 7,250 7,630 420 155,251
삼성증권 F
201812 ( 10)
29,500 29,500 28,900 29,150 -200 4,702
삼성카드 F
201812 ( 10)
33,700 33,850 33,400 33,650 -250 3,393
삼성화재 F
201812 ( 10)
281,000 286,000 280,500 285,500 3,000 433
셀트리온 F
201812 ( 10)
219,500 228,000 218,000 223,500 5,500 81,424
신세계 F
201812 ( 10)
284,500 287,000 275,500 282,000 500 4,051
신한지주 F
201812 ( 10)
42,850 42,950 42,350 42,750 -100 33,947
아모레G F
201812 ( 10)
61,600 63,200 60,200 60,700 -200 2,899
아모레퍼시 F
201812 ( 10)
164,500 167,500 160,500 160,500 -2,000 14,844
에스원 F
201812 ( 10)
94,500 97,000 94,100 96,100 1,000 1,150
엔씨소프트 F
201812 ( 10)
472,000 472,000 462,000 465,500 -8,500 6,503
영원무역 F
201812 ( 10)
37,350 37,550 36,700 37,150 -800 1,604
영진약품 F
201812 ( 10)
5,950 6,130 5,920 6,050 60 1,430
오렌지라이 F
201812 ( 10)
32,450 33,050 32,300 32,950 550 756
우리은행 F
201812 ( 10)
16,050 16,050 15,750 15,850 -200 8,540
유한양행 F
201812 ( 10)
239,500 245,000 238,500 241,000 500 1,369
이마트 F
201812 ( 10)
196,000 197,000 191,500 194,500 1,000 1,163
제일기획 F
201812 ( 10)
22,900 23,000 22,350 22,400 -450 5,478
카카오 F
201812 ( 10)
105,500 105,500 102,500 102,500 -2,000 4,111
케이티앤지 F
201812 ( 10)
101,000 101,000 100,000 100,500 -500 641
코스맥스 F
201812 ( 10)
132,000 132,500 126,500 126,500 -3,000 2,242
코웨이 F
201812 ( 10)
70,600 73,100 70,600 72,100 600 4,069
포스코대우 F
201812 ( 10)
18,750 19,550 18,750 19,550 650 2,927
하나지주 F
201812 ( 10)
38,900 38,900 38,250 38,650 0 44,208
하나투어 F
201812 ( 10)
73,300 74,400 72,400 73,100 100 2,955
하이트진로 F
201812 ( 10)
15,800 17,000 15,800 17,000 950 4,512
한국가스 F
201812 ( 10)
49,000 49,500 48,350 49,350 450 5,203
한국금융지 F
201812 ( 10)
66,900 67,700 66,000 67,500 1,400 4,166
한국전력 F
201812 ( 10)
28,100 28,150 27,600 27,900 -50 44,381
한국콜마 F
201812 ( 10)
62,200 62,600 59,700 59,700 -1,100 5,463
한국타이어 F
201812 ( 10)
43,450 44,300 43,200 43,700 1,000 4,703
한국항공우 F
201812 ( 10)
31,050 31,150 30,600 31,100 350 19,425
한미사이언 F
201812 ( 10)
70,500 72,100 70,000 71,300 -100 2,294
한미약품 F
201812 ( 10)
439,500 445,500 435,000 439,000 -3,500 1,423
한샘 F
201812 ( 10)
54,000 54,900 52,900 54,400 300 5,087
한세실업 F
201812 ( 10)
17,600 17,750 16,850 16,900 -650 2,542
한온시스템 F
201812 ( 10)
10,650 10,650 10,400 10,600 -50 3,898
한전KPS F
201812 ( 10)
28,250 29,350 28,250 29,150 1,050 2,911
한화 F
201812 ( 10)
29,750 30,150 29,300 30,100 400 4,596
한화생명 F
201812 ( 10)
4,550 4,600 4,510 4,590 80 5,863
한화에어로 F
201812 ( 10)
32,400 33,300 32,400 32,650 300 6,083
한화케미칼 F
201812 ( 10)
16,750 17,750 16,650 17,350 700 30,169
현대건설 F
201812 ( 10)
51,300 52,500 50,900 52,200 700 29,559
현대글로비 F
201812 ( 10)
120,500 121,500 118,000 121,000 0 700
현대모비스 F
201812 ( 10)
193,000 194,000 191,000 193,500 1,000 2,907
현대미포조 F
201812 ( 10)
99,000 107,500 99,000 106,000 8,000 5,076
현대백화점 F
201812 ( 10)
90,700 90,900 88,800 89,800 -800 5,230
현대엘리베 F
201812 ( 10)
90,000 90,700 88,200 89,800 -800 12,928
현대위아 F
201812 ( 10)
32,600 32,800 32,300 32,750 150 3,996
현대제철 F
201812 ( 10)
43,800 44,200 43,300 43,450 -50 8,092
현대중공업 F
201812 ( 10)
128,500 135,500 128,000 134,500 6,000 13,439
현대차 F
201812 ( 10)
104,000 104,500 102,000 102,500 -1,500 8,960
현대해상 F
201812 ( 10)
42,450 43,150 42,250 43,000 700 7,661
호텔신라 F
201812 ( 10)
85,200 86,400 81,900 82,900 -1,300 41,997


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2018/11/16 16:02 송고

광고

댓글쓰기

배너
광고
AD(광고)
광고
많이 본 뉴스
많이 본 뉴스
종합
정치
산업/경제
사회
전국
스포츠
연예ㆍ문화
세계
더보기
AD(광고)
AD(광고)
광고
AD(광고)

위키트리