연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(10일)-2

송고시간2018-12-10 16:01

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201812 0 0 0 12,405 0 0
BGF F
201812 ( 10)
7,950 7,970 7,810 7,880 -120 1,795
BNK금융지 F
201812 ( 10)
7,550 7,550 7,420 7,460 -130 5,264
CJ F
201812 ( 10)
125,500 127,000 124,500 127,000 500 1,132
CJ CGV F
201812 ( 10)
39,800 40,350 39,500 40,250 500 740
CJ제일제당 F
201812 ( 10)
341,000 351,500 341,000 348,500 7,500 376
DB손해보험 F
201812 ( 10)
68,400 70,000 67,700 67,700 -1,000 811
DGB금융지 F
201812 ( 10)
8,650 8,690 8,490 8,560 -100 2,384
GKL F
201812 ( 10)
26,000 26,750 25,600 26,350 150 8,642
GS F
201812 ( 10)
50,600 51,100 50,300 51,100 300 1,468
GS건설 F
201812 ( 10)
42,900 43,850 42,450 43,100 -600 15,812
GS리테일 F
201812 ( 10)
37,850 39,300 37,700 38,750 800 4,069
JW중외제약 F
201812 ( 10)
38,800 39,900 38,800 39,900 950 28
KB금융 F
201812 ( 10)
46,900 46,900 45,050 45,400 -1,750 51,940
KCC F
201812 ( 10)
284,500 288,500 281,000 281,500 -6,000 396
KODEX 삼성그룹 F 201812 0 0 0 6,200 0 0
KT F
201812 ( 10)
30,450 30,900 30,300 30,850 400 29,438
LG F
201812 ( 10)
69,000 69,800 67,600 68,100 -2,300 4,262
LGD F
201812 ( 10)
16,750 16,900 16,550 16,750 -150 49,555
LG상사 F
201812 ( 10)
16,350 16,400 16,000 16,050 -450 2,376
LG생활건강 F
201812 ( 10)
1,140,000 1,164,000 1,140,000 1,160,000 24,000 487
LG유플러스 F
201812 ( 10)
17,450 17,950 17,300 17,900 300 62,109
LG이노텍 F
201812 ( 10)
92,300 92,700 91,200 92,100 -2,100 4,195
LG전자 F
201812 ( 10)
66,300 67,400 64,900 65,500 -1,400 30,363
LG하우시스 F
201812 ( 10)
53,400 53,600 52,400 52,900 -600 447
LG화학 F
201812 ( 10)
348,500 350,500 340,500 346,000 -6,500 10,474
LIG넥스원 F
201812 ( 10)
33,300 35,450 33,300 35,100 1,150 4,532
NAVER F
201812 ( 10)*
120,000 121,500 117,500 119,000 -2,000 8,128
NH투자증권 F
201812 ( 10)
13,450 13,650 13,350 13,500 -100 8,576
OCI F
201812 ( 10)
107,000 108,000 103,000 104,000 -4,000 1,261
POSCO F
201812 ( 10)
246,000 247,500 240,000 247,000 -1,000 9,151
S-Oil F
201812 ( 10)
108,500 109,500 106,000 106,500 -2,000 4,529
SK F
201812 ( 10)
266,000 272,000 264,500 272,000 3,000 862
SK네트웍스 F
201812 ( 10)
4,910 4,980 4,870 4,920 -40 3,472
SK이노베이 F
201812 ( 10)
188,000 188,500 183,000 184,500 -3,500 5,899
SK텔레콤 F
201812 ( 10)
283,000 289,500 279,500 283,000 0 8,043
SK하이닉스 F
201812 ( 10)
66,000 66,000 64,700 65,600 -1,100 131,276
TIGER 차이나CSI300 F 201812 6,950 6,950 6,940 6,940 10 60
TIGER 헬스케어 F 201812 0 0 0 35,355 0 0
강원랜드 F
201812 ( 10)
32,700 33,100 32,250 32,900 150 7,479
고려아연 F
201812 ( 10)
431,000 446,500 431,000 443,000 9,000 434
금호석유 F
201812 ( 10)
87,000 87,600 81,900 83,200 -5,000 5,866
기아차 F
201812 ( 10)
30,250 31,000 30,200 30,700 50 26,445
기업은행 F
201812 ( 10)
14,700 14,700 14,400 14,450 -400 5,070
넥센타이어 F
201812 ( 10)
8,800 8,900 8,330 8,460 -370 1,681
넷마블 F
201812 ( 10)
109,000 109,000 101,500 105,000 -7,000 11,052
농심 F
201812 ( 10)
255,000 260,000 255,000 259,500 1,500 121
다우기술 F
201812 ( 10)
19,100 19,150 18,000 18,250 -1,050 1,004
대림산업 F
201812 ( 10)
96,600 98,100 96,300 97,100 -600 7,458
대상 F
201812 ( 10)
24,300 25,050 24,150 24,700 300 2,656
대한유화 F
201812 ( 10)
153,500 153,500 148,500 149,000 -7,500 1,597
대한항공 F
201812 ( 10)
31,300 31,350 30,700 31,200 -550 16,053
두산밥캣 F
201812 ( 10)
32,050 32,200 31,800 31,900 -600 1,315
두산인프라 F
201812 ( 10)
8,050 8,050 7,790 7,900 -200 40,772
두산중공업 F
201812 ( 10)
11,300 11,350 11,100 11,200 -200 8,775
롯데쇼핑 F
201812 ( 10)
210,500 214,000 210,500 213,000 2,500 2,378
롯데케미칼 F
201812 ( 10)
279,000 281,500 262,500 265,500 -13,500 4,200
만도 F
201812 ( 10)*
28,000 28,600 27,200 28,500 -100 9,025
메리츠종금 F
201812 ( 10)
4,400 4,420 4,360 4,410 -40 11,944
미래대우 F
201812 ( 10)
6,870 6,880 6,750 6,780 -180 30,387
삼성SDI F
201812 ( 10)
204,000 205,000 201,500 204,000 -4,000 9,223
삼성SDS F
201812 ( 10)
190,500 197,500 190,000 194,000 -500 3,446
삼성물산 F
201812 ( 10)
104,500 105,500 103,500 104,500 -1,000 3,578
삼성생명 F
201812 ( 10)
85,200 85,800 84,600 85,400 100 7,089
삼성전기 F
201812 ( 10)
114,500 115,000 109,500 110,000 -6,500 56,721
삼성전자 F
201812 ( 10)*
40,400 40,650 40,000 40,250 -650 685,856
삼성중공업 F
201812 ( 10)
7,340 7,540 7,320 7,500 80 37,810
삼성증권 F
201812 ( 10)
31,250 31,750 30,950 31,600 100 9,316
삼성카드 F
201812 ( 10)
32,100 33,300 32,050 33,300 800 2,628
삼성화재 F
201812 ( 10)
271,000 274,000 269,000 272,500 2,000 388
셀트리온 F
201812 ( 10)
243,000 247,000 239,500 244,000 -1,500 42,741
신세계 F
201812 ( 10)
265,500 272,500 261,500 269,500 2,500 1,833
신한지주 F
201812 ( 10)
40,950 40,950 39,700 40,000 -1,450 56,105
아모레G F
201812 ( 10)
61,500 64,200 61,400 64,200 1,300 2,157
아모레퍼시 F
201812 ( 10)
167,500 175,500 166,500 174,500 5,500 6,364
에스원 F
201812 ( 10)
102,000 104,500 101,500 103,500 1,000 667
엔씨소프트 F
201812 ( 10)
485,500 498,500 482,500 495,500 7,500 6,345
영원무역 F
201812 ( 10)
37,750 38,000 36,850 37,200 -550 696
영진약품 F
201812 ( 10)
6,000 6,000 5,860 5,900 -140 536
오렌지라이 F
201812 ( 10)
28,700 28,700 28,050 28,050 -1,200 205
우리은행 F
201812 ( 10)
15,550 15,700 15,450 15,650 0 22,284
유한양행 F
201812 ( 10)
214,000 217,500 210,500 217,500 1,000 2,394
이마트 F
201812 ( 10)
192,000 192,000 182,500 183,000 -9,000 1,793
제일기획 F
201812 ( 10)
22,500 23,700 22,400 23,100 400 6,641
카카오 F
201812 ( 10)
112,500 113,000 110,000 111,000 -3,000 7,222
케이티앤지 F
201812 ( 10)
107,500 109,500 106,500 109,000 1,000 2,690
코스맥스 F
201812 ( 10)
128,000 132,000 126,500 130,500 1,000 1,164
코웨이 F
201812 ( 10)
74,500 77,700 74,400 77,600 2,100 4,396
포스코대우 F
201812 ( 10)
18,650 19,000 18,250 18,750 -500 1,459
하나지주 F
201812 ( 10)
36,400 36,500 35,850 36,250 -400 51,068
하나투어 F
201812 ( 10)
64,000 64,200 62,300 63,700 -800 1,970
하이트진로 F
201812 ( 10)
17,400 17,750 17,400 17,750 100 2,009
한국가스 F
201812 ( 10)
50,900 52,900 50,400 52,900 1,900 5,357
한국금융지 F
201812 ( 10)
64,000 64,600 62,500 63,500 -1,500 8,271
한국전력 F
201812 ( 10)
31,250 32,300 31,150 32,100 750 67,600
한국콜마 F
201812 ( 10)
63,300 65,600 63,100 64,600 300 1,326
한국타이어 F
201812 ( 10)
41,550 41,650 41,100 41,600 -900 1,056
한국항공우 F
201812 ( 10)
31,500 31,700 31,050 31,300 -800 8,501
한미사이언 F
201812 ( 10)
75,700 77,000 75,700 76,900 800 776
한미약품 F
201812 ( 10)
463,000 478,000 461,000 475,500 2,000 1,504
한샘 F
201812 ( 10)
59,400 60,600 58,800 59,500 -900 740
한세실업 F
201812 ( 10)
17,900 18,000 17,050 17,400 -800 884
한온시스템 F
201812 ( 10)
9,880 9,940 9,780 9,940 20 3,055
한전KPS F
201812 ( 10)
31,700 32,650 31,450 32,350 550 1,848
한화 F
201812 ( 10)
29,700 30,000 29,600 29,950 -300 1,903
한화생명 F
201812 ( 10)
4,250 4,280 4,180 4,280 10 4,548
한화에어로 F
201812 ( 10)
31,700 32,500 31,600 31,600 -650 2,701
한화케미칼 F
201812 ( 10)
19,050 19,400 18,800 19,150 -200 13,293
현대건설 F
201812 ( 10)
55,600 56,600 54,800 55,700 -1,700 31,330
현대글로비 F
201812 ( 10)
120,000 121,500 118,500 121,500 -1,000 860
현대모비스 F
201812 ( 10)
180,000 180,500 175,500 179,500 -1,000 3,997
현대미포조 F
201812 ( 19)*
57,800 59,300 57,700 58,500 500 778
현대백화점 F
201812 ( 10)
90,500 92,000 90,500 91,300 -200 1,135
현대엘리베 F
201812 ( 10)
101,000 104,000 98,800 100,000 -5,500 15,645
현대위아 F
201812 ( 10)
32,250 33,600 31,950 33,550 850 5,496
현대제철 F
201812 ( 10)
44,150 44,450 43,800 44,350 -300 4,285
현대중공업 F
201812 ( 10)
133,500 136,500 133,500 136,000 500 3,433
현대차 F
201812 ( 10)
109,500 111,000 109,000 110,500 -500 5,438
현대해상 F
201812 ( 10)
39,250 40,150 39,200 40,150 800 2,889
호텔신라 F
201812 ( 10)
77,500 79,100 76,100 77,600 -1,300 21,305


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스