연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(11일)-2

송고시간2019-01-11 15:59

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201903 0 0 0 12,260 0 0
BGF F
201902 ( 10)
7,450 7,510 7,450 7,490 50 1,191
BNK금융지 F
201902 ( 10)
6,690 6,760 6,670 6,750 40 10,998
CJ F
201902 ( 10)*
118,500 119,500 118,500 119,000 500 532
CJ CGV F
201902 ( 10)
41,350 41,450 41,050 41,250 -200 1,188
CJ제일제당 F
201902 ( 10)
336,500 339,500 334,000 334,500 -2,500 360
DB손해보험 F
201902 ( 10)
67,700 67,800 67,200 67,500 0 573
DGB금융지 F
201902 ( 10)
8,100 8,170 8,080 8,170 60 2,523
GKL F
201902 ( 10)
24,650 25,500 24,500 25,350 700 4,887
GS F
201902 ( 10)
51,000 51,500 50,700 51,100 100 2,150
GS건설 F
201902 ( 10)
45,050 45,150 43,250 43,650 -1,850 20,206
GS리테일 F
201902 ( 10)
36,200 37,250 36,200 37,000 900 8,652
JW중외제약 F
201902 ( 10)
40,850 41,700 40,800 41,550 1,050 1,034
KB금융 F
201902 ( 10)
45,650 46,150 45,200 45,500 -50 48,902
KCC F
201902 ( 10)
295,000 297,000 292,500 296,500 3,000 184
KODEX 삼성그룹 F 201903 6,300 6,300 6,300 6,300 50 3
KT F
201902 ( 10)
29,450 29,500 29,150 29,300 -200 34,652
LG F
201902 ( 10)
70,700 71,100 70,100 70,800 500 4,097
LGD F
201902 ( 10)
19,650 20,350 19,650 20,000 300 103,760
LG상사 F
201902 ( 10)
15,500 16,100 15,500 15,900 350 8,234
LG생활건강 F
201902 ( 10)
1,094,000 1,103,000 1,077,000 1,080,000 2,000 664
LG유플러스 F
201902 ( 10)
17,150 17,150 16,600 16,800 -350 37,274
LG이노텍 F
201902 ( 10)
86,500 90,000 86,500 89,100 3,000 14,098
LG전자 F
201902 ( 10)
66,000 66,600 65,300 66,100 600 39,190
LG하우시스 F
201902 ( 10)
57,300 59,600 56,400 59,000 900 661
LG화학 F
201902 ( 10)
347,500 353,500 344,500 349,000 3,000 10,355
LIG넥스원 F
201902 ( 10)
41,000 41,200 40,550 40,600 -250 2,196
NAVER F
201902 ( 10)
130,500 134,500 130,500 131,500 1,000 3,801
NH투자증권 F
201902 ( 10)
12,850 12,950 12,700 12,700 -150 17,702
OCI F
201902 ( 10)
97,400 98,700 95,600 96,700 -1,300 4,824
POSCO F
201902 ( 10)
257,000 257,500 253,500 255,500 -1,500 9,240
S-Oil F
201902 ( 10)
96,600 98,500 95,700 97,900 1,300 4,639
SK F
201902 ( 10)
256,500 257,500 254,000 255,500 -1,500 557
SK네트웍스 F
201902 ( 10)
5,770 5,800 5,610 5,730 -40 55,595
SK이노베이 F
201902 ( 10)
181,000 181,500 178,500 179,500 -1,500 5,399
SK텔레콤 F
201902 ( 10)
269,000 269,500 263,000 263,500 -7,000 6,256
SK하이닉스 F
201902 ( 10)
65,400 66,000 64,300 65,200 200 228,175
TIGER 차이나CSI300 F 201903 6,750 6,770 6,720 6,720 20 793
TIGER 헬스케어 F 201903 35,175 35,175 34,970 35,015 -175 33
강원랜드 F
201902 ( 10)
31,750 32,450 31,550 32,450 650 4,878
고려아연 F
201902 ( 10)
442,000 448,500 440,500 448,000 2,500 701
금호석유 F
201902 ( 10)
88,300 91,500 88,300 90,700 3,200 9,685
기아차 F
201902 ( 10)
34,200 34,300 33,550 33,900 -300 66,185
기업은행 F
201902 ( 10)
13,500 13,700 13,500 13,600 0 2,319
넥센타이어 F
201902 ( 10)
9,210 9,420 9,120 9,310 60 6,409
넷마블 F
201902 ( 10)
112,500 115,500 111,000 115,000 2,500 1,083
농심 F
201902 ( 10)
275,000 284,000 275,000 283,500 9,500 1,020
다우기술 F
201902 ( 10)
19,150 19,150 18,900 18,950 -200 441
대림산업 F
201902 ( 10)
96,800 98,200 95,500 98,000 1,500 8,757
대상 F
201902 ( 10)
26,400 26,850 26,000 26,150 -350 4,737
대한유화 F
201902 ( 10)
150,500 156,000 150,000 154,000 3,000 618
대한항공 F
201902 ( 10)
33,550 33,850 32,900 33,200 -300 23,055
두산밥캣 F
201902 ( 10)
33,100 33,250 32,400 32,650 -400 2,216
두산인프라 F
201902 ( 10)
8,070 8,300 8,070 8,100 10 46,311
두산중공업 F
201902 ( 10)
10,050 10,300 10,000 10,250 200 5,960
롯데쇼핑 F
201902 ( 10)
207,000 208,000 204,500 205,000 -2,000 1,122
롯데케미칼 F
201902 ( 10)
265,000 272,500 263,500 271,500 7,000 3,006
만도 F
201902 ( 10)
29,900 30,100 29,350 29,600 -300 5,594
메리츠종금 F
201902 ( 10)
4,240 4,270 4,200 4,260 30 32,115
미래대우 F
201902 ( 10)
6,760 6,840 6,720 6,740 10 50,762
삼성SDI F
201902 ( 10)
227,500 232,000 226,500 231,000 5,000 12,290
삼성SDS F
201902 ( 10)
206,000 215,000 206,000 214,500 10,500 4,367
삼성물산 F
201902 ( 10)
108,500 109,500 107,500 109,000 1,500 2,585
삼성생명 F
201902 ( 10)
81,400 82,700 81,400 82,700 1,300 6,966
삼성전기 F
201902 ( 10)
98,200 100,500 97,200 98,100 900 69,628
삼성전자 F
201902 ( 10)
40,300 40,600 40,000 40,550 750 773,177
삼성중공업 F
201902 ( 10)
7,450 7,600 7,430 7,470 40 56,619
삼성증권 F
201902 ( 10)
31,300 31,500 31,000 31,100 -300 6,508
삼성카드 F
201902 ( 10)
34,650 35,100 34,450 34,500 -50 5,973
삼성화재 F
201902 ( 10)
269,000 269,000 266,500 266,500 -2,500 242
셀트리온 F
201902 ( 10)*
215,500 218,000 213,000 217,000 1,500 26,428
신세계 F
201902 ( 10)
242,000 253,000 240,000 253,000 10,500 1,442
신한지주 F
201902 ( 10)
38,550 39,050 38,400 38,550 100 53,712
아모레G F
201902 ( 10)
65,700 66,500 65,700 66,500 800 1,124
아모레퍼시 F
201902 ( 10)
180,000 183,500 179,000 183,000 1,000 8,643
에스원 F
201902 ( 10)
100,000 103,500 98,800 102,500 2,500 958
엔씨소프트 F
201902 ( 10)
473,500 490,000 472,500 489,500 18,500 7,249
영원무역 F
201902 ( 10)
39,000 39,000 37,000 37,300 -1,850 7,423
영진약품 F
201902 ( 10)
6,100 6,140 6,040 6,080 10 1,729
오렌지라이 F
201902 ( 10)
27,900 27,900 26,800 27,000 -200 1,078
유한양행 F
201902 ( 10)*
230,000 230,000 227,000 227,000 -1,500 139
이마트 F
201902 ( 10)
193,500 194,000 189,500 191,500 -3,000 1,254
제일기획 F
201902 ( 10)
22,400 22,400 21,450 21,750 -900 8,209
카카오 F
201902 ( 10)
101,500 103,000 101,000 102,500 1,500 2,480
케이티앤지 F
201902 ( 10)
101,500 103,000 101,500 102,500 1,000 1,809
코스맥스 F
201902 ( 10)
124,000 124,500 123,000 123,500 1,500 209
코웨이 F
201902 ( 10)
75,500 76,900 75,300 76,700 1,200 8,159
포스코대우 F
201902 ( 10)
19,900 20,050 19,700 19,700 -50 3,066
하나지주 F
201902 ( 10)
35,500 35,950 35,500 35,700 350 52,597
하나투어 F
201902 ( 10)
71,500 71,800 70,400 71,300 1,100 1,713
하이트진로 F
201902 ( 10)
16,700 16,700 16,400 16,400 -350 680
한국가스 F
201902 ( 10)
50,600 52,500 50,400 52,200 1,900 4,069
한국금융지 F
201902 ( 10)
59,500 60,200 59,000 60,000 600 3,974
한국전력 F
201902 ( 10)
34,200 34,650 34,050 34,550 450 51,783
한국콜마 F
201902 ( 10)
68,200 68,600 67,000 67,100 -700 1,657
한국타이어 F
201902 ( 10)
37,000 37,600 37,000 37,200 250 5,293
한국항공우 F
201902 ( 10)
34,250 34,350 33,450 33,750 -150 13,177
한미사이언 F
201902 ( 10)
77,200 77,600 75,800 75,900 -1,700 1,263
한미약품 F
201902 ( 10)*
452,500 452,500 439,500 445,000 -5,500 971
한샘 F
201902 ( 10)
67,800 71,700 67,100 71,300 4,000 3,837
한세실업 F
201902 ( 10)
21,300 21,300 20,300 20,500 -700 5,154
한온시스템 F
201902 ( 10)
10,800 11,100 10,450 11,050 250 17,527
한전KPS F
201902 ( 10)
32,400 32,700 32,150 32,500 350 2,039
한화 F
201902 ( 10)
30,700 31,150 30,550 31,100 600 10,854
한화생명 F
201902 ( 10)
4,200 4,240 4,170 4,240 50 5,488
한화에어로 F
201902 ( 10)
33,000 33,000 31,950 32,900 -400 12,704
한화케미칼 F
201902 ( 10)
20,500 21,550 20,500 21,550 1,250 56,834
현대건설 F
201902 ( 10)
58,300 59,500 58,100 59,500 1,100 27,008
현대글로비 F
201902 ( 10)
137,000 137,000 135,000 136,500 -500 544
현대모비스 F
201902 ( 10)
196,500 198,500 195,500 196,500 0 4,477
현대미포조 F
201902 ( 10)
62,700 62,700 59,400 59,900 -1,900 11,241
현대백화점 F
201902 ( 10)
89,000 90,100 89,000 90,000 1,100 2,115
현대엘리베 F
201902 ( 10)
109,500 115,000 109,500 114,500 4,500 10,371
현대위아 F
201902 ( 10)
38,650 38,850 37,650 38,700 0 5,785
현대제철 F
201902 ( 10)
48,750 49,200 48,250 49,150 250 13,603
현대중공업 F
201902 ( 10)
136,000 137,500 133,500 134,000 -1,000 7,206
현대차 F
201902 ( 10)
122,500 124,500 122,500 123,000 1,000 14,510
현대해상 F
201902 ( 10)
37,750 38,300 37,550 37,850 150 6,407
호텔신라 F
201902 ( 10)
70,100 70,900 69,800 70,900 1,100 13,232


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스