연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(26일)-2

송고시간2018-12-26 16:00

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201903 12,200 12,335 12,200 12,265 -245 496
BGF F
201901 ( 10)
8,190 8,200 7,970 8,000 -140 958
BNK금융지 F
201901 ( 10)
7,340 7,380 7,290 7,360 -60 12,310
CJ F
201901 ( 10)
128,500 131,000 127,000 130,000 1,000 9,534
CJ CGV F
201901 ( 10)
41,050 41,150 39,600 39,600 -2,150 2,724
CJ제일제당 F
201901 ( 10)
327,500 328,500 322,500 323,500 -7,000 225
DB손해보험 F
201901 ( 10)
71,100 71,700 68,700 69,500 -1,700 7,569
DGB금융지 F
201901 ( 10)
8,350 8,380 8,240 8,380 -20 2,185
GKL F
201901 ( 10)
24,350 24,400 23,850 24,100 -300 6,706
GS F
201901 ( 10)
49,900 50,200 49,200 49,500 -800 3,950
GS건설 F
201901 ( 10)
42,850 42,850 41,500 41,900 -1,400 15,924
GS리테일 F
201901 ( 10)
39,950 40,000 38,000 38,800 -1,200 12,204
JW중외제약 F
201901 ( 10)
39,300 39,900 38,950 39,150 -850 2,844
KB금융 F
201901 ( 10)
46,400 46,500 45,200 45,900 -900 35,295
KCC F
201901 ( 10)
302,000 305,000 292,000 295,000 -6,500 670
KODEX 삼성그룹 F 201903 6,060 6,060 6,050 6,050 -100 10
KT F
201901 ( 10)
29,500 29,500 29,000 29,400 -200 38,731
LG F
201901 ( 10)
69,600 70,100 67,400 68,100 -1,900 7,602
LGD F
201901 ( 10)
17,900 18,150 17,550 17,750 -350 54,315
LG상사 F
201901 ( 10)
15,400 15,400 14,750 15,000 -600 4,354
LG생활건강 F
201901 ( 10)
1,056,000 1,081,000 1,055,000 1,069,000 -4,000 716
LG유플러스 F
201901 ( 10)
16,600 16,850 16,550 16,750 100 33,159
LG이노텍 F
201901 ( 10)
85,500 85,500 83,400 84,000 -2,600 3,590
LG전자 F
201901 ( 10)
60,800 61,400 60,200 60,900 -800 19,753
LG하우시스 F
201901 ( 10)
56,000 56,400 54,300 56,400 -100 293
LG화학 F
201901 ( 10)
346,000 350,500 342,000 348,000 -3,500 9,085
LIG넥스원 F
201901 ( 10)
32,600 33,200 31,350 32,700 -650 3,847
NAVER F
201901 ( 10)
121,500 121,500 117,000 118,500 -4,000 6,702
NH투자증권 F
201901 ( 10)
13,050 13,100 12,450 12,550 -600 10,600
OCI F
201901 ( 10)
108,000 108,000 102,000 102,500 -7,500 4,444
POSCO F
201901 ( 10)
240,000 242,500 239,500 242,000 -2,000 3,996
S-Oil F
201901 ( 10)
96,200 99,000 96,100 98,900 1,400 5,513
SK F
201901 ( 10)
257,000 258,000 249,000 249,500 -8,500 938
SK네트웍스 F
201901 ( 10)
4,850 4,920 4,820 4,890 -10 4,887
SK이노베이 F
201901 ( 10)
173,000 176,500 170,500 175,500 1,500 2,844
SK텔레콤 F
201901 ( 10)
264,000 265,000 257,000 262,000 -4,000 4,354
SK하이닉스 F
201901 ( 10)
58,300 59,500 58,100 59,300 100 85,934
TIGER 차이나CSI300 F 201903 6,550 6,560 6,470 6,495 -90 1,024
TIGER 헬스케어 F 201903 33,715 34,760 33,715 34,760 510 16
강원랜드 F
201901 ( 10)
31,600 31,800 31,000 31,350 -400 9,404
고려아연 F
201901 ( 10)
434,500 441,000 427,000 431,500 -7,500 1,114
금호석유 F
201901 ( 10)
85,000 85,600 83,000 84,700 -1,100 3,828
기아차 F
201901 ( 10)
32,350 32,600 31,600 32,250 -350 71,578
기업은행 F
201901 ( 10)
14,350 14,350 13,900 14,150 -250 8,513
넥센타이어 F
201901 ( 10)
9,450 9,450 9,120 9,170 -330 3,139
넷마블 F
201901 ( 10)
111,500 112,500 108,000 109,000 -4,500 1,837
농심 F
201901 ( 10)
229,500 250,500 229,500 249,500 -2,500 742
다우기술 F
201901 ( 10)
18,400 18,500 18,250 18,250 -400 1,415
대림산업 F
201901 ( 10)
99,300 99,800 97,600 98,800 -1,100 10,670
대상 F
201901 ( 10)
24,900 24,950 24,000 24,600 -250 5,168
대한유화 F
201901 ( 10)
148,500 150,500 146,000 148,000 -2,500 712
대한항공 F
201901 ( 10)
32,800 33,300 32,100 32,750 -500 21,972
두산밥캣 F
201901 ( 10)
31,150 31,200 30,050 30,500 -900 1,806
두산인프라 F
201901 ( 10)
7,460 7,520 7,350 7,450 -130 30,728
두산중공업 F
201901 ( 10)
10,500 10,500 9,590 9,720 -1,030 45,954
롯데쇼핑 F
201901 ( 10)
212,500 214,500 211,000 212,500 -3,000 1,218
롯데케미칼 F
201901 ( 10)
278,000 285,500 276,500 284,000 3,500 3,727
만도 F
201901 ( 10)
28,950 29,350 28,050 28,200 -1,450 4,818
메리츠종금 F
201901 ( 10)
4,220 4,220 4,110 4,140 -90 7,882
미래대우 F
201901 ( 10)
6,480 6,490 6,360 6,440 -130 47,764
삼성SDI F
201901 ( 10)
213,000 223,000 213,000 218,000 500 16,706
삼성SDS F
201901 ( 10)
199,500 201,000 194,500 195,500 -6,500 2,835
삼성물산 F
201901 ( 10)
104,500 104,500 101,000 102,000 -3,500 14,161
삼성생명 F
201901 ( 10)
81,900 82,100 81,300 81,600 -800 4,028
삼성전기 F
201901 ( 10)
98,100 99,900 97,300 98,300 -1,700 35,556
삼성전자 F
201901 ( 10)
38,050 38,450 37,950 38,100 -400 441,212
삼성중공업 F
201901 ( 10)
7,370 7,420 7,090 7,200 -330 114,237
삼성증권 F
201901 ( 10)
31,400 31,700 30,400 30,950 -850 17,341
삼성카드 F
201901 ( 10)
34,750 35,000 32,900 33,850 -1,100 17,226
삼성화재 F
201901 ( 10)
272,000 272,500 263,500 267,500 -5,000 482
셀트리온 F
201901 ( 10)
204,000 227,500 203,000 227,500 17,000 132,511
신세계 F
201901 ( 10)
246,500 249,000 244,000 246,000 -5,000 2,156
신한지주 F
201901 ( 10)
39,500 39,500 38,550 38,800 -900 34,055
아모레G F
201901 ( 10)
68,300 68,700 67,500 67,800 -700 1,776
아모레퍼시 F
201901 ( 10)
193,500 199,500 193,500 198,000 0 4,991
에스원 F
201901 ( 10)
101,000 102,000 100,000 100,000 -1,500 324
엔씨소프트 F
201901 ( 10)
471,500 474,500 460,000 468,500 -4,000 4,813
영원무역 F
201901 ( 10)
37,000 37,400 35,700 36,500 -750 2,963
영진약품 F
201901 ( 10)
5,860 5,890 5,640 5,730 -170 3,444
오렌지라이 F
201901 ( 10)
27,500 28,100 26,950 27,950 450 740
우리은행 F
201901 ( 10)
15,800 15,800 15,550 15,650 -200 37,255
유한양행 F
201901 ( 10)
216,000 220,500 215,500 219,000 500 321
이마트 F
201901 ( 10)
183,500 184,000 179,500 180,000 -4,500 1,418
제일기획 F
201901 ( 10)
22,800 23,050 22,450 22,800 -50 4,420
카카오 F
201901 ( 10)
99,700 100,500 98,200 98,300 -2,700 7,660
케이티앤지 F
201901 ( 10)
101,500 102,500 100,000 101,500 -1,000 2,568
코스맥스 F
201901 ( 10)
122,500 125,000 120,500 121,500 -3,000 983
코웨이 F
201901 ( 10)
75,800 76,000 72,800 74,900 100 8,145
포스코대우 F
201901 ( 10)
17,750 17,900 17,150 17,200 -900 4,325
하나지주 F
201901 ( 10)
36,600 36,600 35,750 36,000 -700 37,370
하나투어 F
201901 ( 10)
62,000 62,900 61,300 61,300 -1,300 887
하이트진로 F
201901 ( 10)
17,000 17,000 16,400 16,600 -400 2,572
한국가스 F
201901 ( 10)
47,300 47,300 45,150 45,400 -2,050 4,796
한국금융지 F
201901 ( 10)
58,100 58,400 56,700 57,200 -1,500 3,658
한국전력 F
201901 ( 10)
33,000 33,450 32,650 32,700 -400 32,408
한국콜마 F
201901 ( 10)
65,000 66,800 64,800 66,300 400 4,430
한국타이어 F
201901 ( 10)
40,300 40,900 39,100 39,100 -1,250 10,963
한국항공우 F
201901 ( 10)
31,450 31,600 30,600 30,800 -1,100 12,321
한미사이언 F
201901 ( 10)
76,900 78,000 76,200 77,600 -300 3,804
한미약품 F
201901 ( 10)
447,500 453,500 443,500 453,500 -1,000 1,686
한샘 F
201901 ( 10)
65,200 65,900 64,400 64,800 -1,000 602
한세실업 F
201901 ( 10)
18,000 18,300 17,500 18,300 -100 993
한온시스템 F
201901 ( 10)
10,800 10,800 10,400 10,500 -350 5,219
한전KPS F
201901 ( 10)
32,750 32,750 31,800 32,300 -500 1,654
한화 F
201901 ( 10)
30,750 31,100 30,500 30,600 -700 4,435
한화생명 F
201901 ( 10)
4,240 4,250 4,160 4,180 -80 4,272
한화에어로 F
201901 ( 10)
32,600 32,750 30,850 31,950 -850 13,985
한화케미칼 F
201901 ( 10)
19,700 19,800 19,350 19,550 -450 23,867
현대건설 F
201901 ( 10)
52,500 52,800 50,800 50,900 -2,200 21,462
현대글로비 F
201901 ( 10)
126,500 126,500 123,000 126,000 -1,500 842
현대모비스 F
201901 ( 10)
188,500 188,500 183,000 187,000 -6,000 10,938
현대미포조 F
201901 ( 19)*
59,300 59,800 57,200 58,300 -2,300 5,406
현대백화점 F
201901 ( 10)
89,700 90,200 88,000 89,200 -1,200 4,269
현대엘리베 F
201901 ( 10)
101,500 103,000 97,200 97,600 -4,900 18,517
현대위아 F
201901 ( 10)
36,000 36,000 34,700 35,250 -800 5,784
현대제철 F
201901 ( 10)
45,300 45,800 45,150 45,650 -400 5,054
현대중공업 F
201901 ( 10)
123,000 125,500 122,000 125,000 -2,500 7,850
현대차 F
201901 ( 10)
118,500 118,500 116,000 117,500 -2,500 30,736
현대해상 F
201901 ( 10)
41,950 42,150 40,500 41,350 -700 11,855
호텔신라 F
201901 ( 10)
71,700 73,300 70,900 72,100 -1,100 12,818


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스