연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(18일)-2

송고시간2018-12-18 16:01

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201903 12,455 12,455 12,400 12,400 -100 25
BGF F
201901 ( 10)
8,240 8,240 8,050 8,060 -240 3,280
BNK금융지 F
201901 ( 10)
7,350 7,500 7,330 7,460 60 20,521
CJ F
201901 ( 10)
128,500 130,500 127,000 128,500 500 1,327
CJ CGV F
201901 ( 10)
41,700 41,800 41,100 41,800 -50 1,945
CJ제일제당 F
201901 ( 10)
343,000 347,000 336,500 338,500 -5,000 152
DB손해보험 F
201901 ( 10)
70,000 70,400 67,500 68,500 -400 4,211
DGB금융지 F
201901 ( 10)
8,250 8,420 8,220 8,380 140 4,777
GKL F
201901 ( 10)
26,000 26,150 25,250 25,600 -200 3,823
GS F
201901 ( 10)
50,800 51,400 50,600 50,800 0 3,059
GS건설 F
201901 ( 10)
46,850 47,700 46,150 46,900 -300 11,048
GS리테일 F
201901 ( 10)
40,250 40,850 39,700 40,100 350 8,897
JW중외제약 F
201901 ( 10)
41,250 42,900 39,900 40,500 -1,000 5,830
KB금융 F
201901 ( 10)
46,500 47,250 46,250 47,000 500 31,684
KCC F
201901 ( 10)
287,000 293,000 286,000 289,500 4,500 266
KODEX 삼성그룹 F 201903 6,100 6,100 6,100 6,100 -60 4
KT F
201901 ( 10)
30,100 30,350 29,400 29,500 -600 33,004
LG F
201901 ( 10)
72,600 72,900 70,900 71,100 -2,000 5,410
LGD F
201901 ( 10)
17,650 18,200 17,650 18,050 350 54,478
LG상사 F
201901 ( 10)
16,450 16,600 16,200 16,400 -200 3,081
LG생활건강 F
201901 ( 10)
1,141,000 1,147,000 1,130,000 1,138,000 -3,000 411
LG유플러스 F
201901 ( 10)
17,300 17,500 16,450 16,650 -550 27,212
LG이노텍 F
201901 ( 10)
90,800 90,900 89,000 89,300 -2,200 2,897
LG전자 F
201901 ( 10)
68,100 68,400 66,400 66,500 -2,300 32,278
LG하우시스 F
201901 ( 10)
53,700 54,800 52,600 54,800 300 131
LG화학 F
201901 ( 10)
344,000 344,000 332,000 334,000 -13,000 11,483
LIG넥스원 F
201901 ( 10)
33,500 33,700 32,550 33,200 -50 1,801
NAVER F
201901 ( 10)
120,500 123,500 119,500 121,000 -1,000 2,297
NH투자증권 F
201901 ( 10)
13,150 13,550 13,100 13,450 150 8,350
OCI F
201901 ( 10)
113,000 114,500 110,000 110,500 -3,000 1,514
POSCO F
201901 ( 10)
252,500 253,000 247,500 249,500 -5,000 6,471
S-Oil F
201901 ( 10)
102,000 102,500 101,000 102,500 -500 1,374
SK F
201901 ( 10)
270,000 271,000 264,500 266,500 -4,500 750
SK네트웍스 F
201901 ( 10)
4,900 4,940 4,820 4,860 -70 6,126
SK이노베이 F
201901 ( 10)
175,500 175,500 170,500 171,000 -5,500 6,272
SK텔레콤 F
201901 ( 10)
269,000 270,500 258,000 260,500 -8,000 6,032
SK하이닉스 F
201901 ( 10)
60,100 60,700 59,600 59,900 -1,400 161,239
TIGER 차이나CSI300 F 201903 6,925 6,955 6,900 6,920 -30 1,590
TIGER 헬스케어 F 201903 32,595 33,795 32,595 33,685 435 330
강원랜드 F
201901 ( 10)
32,250 32,450 31,800 32,100 100 15,717
고려아연 F
201901 ( 10)
441,000 444,500 434,000 439,000 3,000 1,012
금호석유 F
201901 ( 10)
82,500 85,000 82,200 84,600 -200 5,850
기아차 F
201901 ( 10)
32,000 32,450 31,750 32,300 500 60,155
기업은행 F
201901 ( 10)
14,300 14,400 14,250 14,400 100 2,339
넥센타이어 F
201901 ( 10)
9,120 9,200 8,900 9,050 -50 3,546
넷마블 F
201901 ( 10)
107,000 108,000 105,000 107,500 -500 1,107
농심 F
201901 ( 10)
255,000 255,500 254,000 255,000 3,000 85
다우기술 F
201901 ( 10)
18,300 18,400 18,000 18,050 -300 901
대림산업 F
201901 ( 10)
101,500 104,000 101,000 102,000 0 12,726
대상 F
201901 ( 10)
25,350 25,350 24,550 25,000 -400 1,958
대한유화 F
201901 ( 10)
147,000 149,000 147,000 148,000 -500 425
대한항공 F
201901 ( 10)
32,700 33,000 32,700 32,700 0 8,861
두산밥캣 F
201901 ( 10)
32,000 32,800 32,000 32,350 450 2,423
두산인프라 F
201901 ( 10)
8,000 8,010 7,820 7,980 -130 38,297
두산중공업 F
201901 ( 10)
11,450 11,450 11,050 11,250 -250 10,309
롯데쇼핑 F
201901 ( 10)
217,000 219,500 216,500 219,000 2,500 612
롯데케미칼 F
201901 ( 10)
262,500 267,000 258,500 259,500 -4,000 2,917
만도 F
201901 ( 10)
30,000 30,150 29,600 30,050 -50 3,006
메리츠종금 F
201901 ( 10)
4,240 4,320 4,190 4,230 -70 8,891
미래대우 F
201901 ( 10)
6,700 6,750 6,640 6,730 -30 65,031
삼성SDI F
201901 ( 10)
204,000 206,000 201,000 202,500 -5,000 11,266
삼성SDS F
201901 ( 10)
196,500 198,000 193,000 194,000 -3,500 2,574
삼성물산 F
201901 ( 10)
106,500 107,500 105,500 107,000 500 3,638
삼성생명 F
201901 ( 10)
81,900 82,600 81,100 81,700 -700 3,738
삼성전기 F
201901 ( 10)
100,500 101,500 98,800 100,000 -3,000 53,301
삼성전자 F
201901 ( 10)
38,250 38,900 38,150 38,600 -350 434,897
삼성중공업 F
201901 ( 10)
8,080 8,080 7,850 7,920 -230 87,739
삼성증권 F
201901 ( 10)
31,350 32,300 31,250 31,700 300 9,876
삼성카드 F
201901 ( 10)
32,200 33,050 31,600 32,750 650 11,210
삼성화재 F
201901 ( 10)
262,500 265,000 261,000 262,500 1,000 287
셀트리온 F
201901 ( 10)
210,000 222,000 209,000 217,500 4,000 56,240
신세계 F
201901 ( 10)
262,500 265,000 257,000 262,000 -1,000 3,109
신한지주 F
201901 ( 10)
39,300 39,600 39,100 39,550 200 28,398
아모레G F
201901 ( 10)
66,700 69,800 66,600 69,800 3,100 3,903
아모레퍼시 F
201901 ( 10)
188,000 199,000 187,000 199,000 9,000 12,001
에스원 F
201901 ( 10)
102,000 102,500 99,000 100,000 -1,000 1,170
엔씨소프트 F
201901 ( 10)
472,500 476,500 465,500 468,500 -8,500 6,291
영원무역 F
201901 ( 10)
38,700 39,000 37,750 38,000 -500 1,970
영진약품 F
201901 ( 10)
5,790 5,900 5,770 5,830 0 616
오렌지라이 F
201901 ( 10)
25,600 26,650 25,600 26,250 250 486
우리은행 F
201901 ( 10)
15,350 15,600 15,350 15,500 250 10,475
유한양행 F
201901 ( 10)
210,000 213,000 208,000 213,000 2,000 830
이마트 F
201901 ( 10)
185,000 189,500 184,000 187,000 1,500 1,689
제일기획 F
201901 ( 10)
22,700 22,800 21,600 21,850 -900 9,488
카카오 F
201901 ( 10)
110,000 110,500 107,000 108,000 -3,000 2,942
케이티앤지 F
201901 ( 10)
103,500 103,500 99,600 100,500 -3,000 2,891
코스맥스 F
201901 ( 10)
132,000 135,500 130,500 133,000 -1,500 854
코웨이 F
201901 ( 10)
76,300 77,600 76,200 77,300 2,500 4,351
포스코대우 F
201901 ( 10)
18,500 18,650 18,200 18,250 -400 2,723
하나지주 F
201901 ( 10)
36,150 36,700 36,000 36,600 450 32,696
하나투어 F
201901 ( 10)
63,200 64,400 62,000 62,700 -1,900 1,200
하이트진로 F
201901 ( 10)
17,100 17,350 17,100 17,300 300 776
한국가스 F
201901 ( 10)
51,200 51,800 49,600 49,900 -1,200 6,261
한국금융지 F
201901 ( 10)
61,500 61,800 60,000 61,100 -900 3,890
한국전력 F
201901 ( 10)
33,000 33,400 32,900 33,300 450 38,229
한국콜마 F
201901 ( 10)
65,700 68,200 65,700 67,600 1,800 3,543
한국타이어 F
201901 ( 10)
42,150 42,650 41,400 42,050 -200 6,418
한국항공우 F
201901 ( 10)
31,300 32,050 31,050 31,650 150 10,555
한미사이언 F
201901 ( 10)
77,400 77,900 76,400 77,900 800 1,667
한미약품 F
201901 ( 10)
464,500 469,500 461,000 468,000 -500 873
한샘 F
201901 ( 10)
60,500 60,500 57,400 59,300 -1,600 1,061
한세실업 F
201901 ( 10)
16,750 17,100 16,500 17,050 50 1,749
한온시스템 F
201901 ( 10)
10,450 10,850 10,350 10,450 -50 12,062
한전KPS F
201901 ( 10)
31,700 34,000 31,350 33,750 1,950 9,312
한화 F
201901 ( 10)
30,550 30,950 30,150 30,900 350 5,040
한화생명 F
201901 ( 10)
4,210 4,240 4,130 4,160 -80 6,372
한화에어로 F
201901 ( 10)
32,000 33,900 32,000 32,850 1,150 24,268
한화케미칼 F
201901 ( 10)
20,400 20,400 19,650 19,750 -750 18,231
현대건설 F
201901 ( 10)
55,700 59,600 55,700 58,100 1,500 54,885
현대글로비 F
201901 ( 10)
127,500 128,500 127,000 128,500 500 657
현대모비스 F
201901 ( 10)
197,000 197,000 195,000 196,000 -1,000 3,390
현대미포조 F
201901 ( 19)*
61,500 63,200 61,400 62,000 300 1,399
현대백화점 F
201901 ( 10)
93,600 94,500 93,200 94,500 700 2,061
현대엘리베 F
201901 ( 10)
90,200 94,800 90,000 93,100 1,200 16,227
현대위아 F
201901 ( 10)
36,200 36,950 35,600 36,700 350 4,764
현대제철 F
201901 ( 10)
45,950 47,050 45,200 46,400 550 7,296
현대중공업 F
201901 ( 10)
137,500 139,000 135,500 137,500 -500 4,928
현대차 F
201901 ( 10)
114,000 117,500 113,000 115,000 1,500 34,497
현대해상 F
201901 ( 10)
40,900 41,400 40,050 40,450 300 9,461
호텔신라 F
201901 ( 10)
77,000 77,900 75,100 75,800 -2,400 20,277


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스