연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(21일)-2

송고시간2019-02-21 15:59

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201903 0 0 0 13,125 0 0
BGF F
201903 ( 10)
8,450 8,670 8,390 8,640 190 4,778
BNK금융지 F
201903 ( 10)
7,240 7,260 7,190 7,200 -80 4,766
CJ F
201903 ( 10)
125,000 126,000 124,000 125,000 -1,000 1,597
CJ CGV F
201903 ( 10)
44,550 45,250 44,200 44,550 -200 3,495
CJ제일제당 F
201903 ( 10)
334,500 334,500 333,000 333,500 0 95
DB손해보험 F
201903 ( 10)
72,700 72,900 71,800 72,000 -1,100 1,036
DGB금융지 F
201903 ( 10)
8,670 8,690 8,640 8,660 -40 2,002
GKL F
201903 ( 10)
23,900 23,950 23,600 23,700 -100 3,761
GS F
201903 ( 10)
54,000 54,100 53,300 53,500 -600 2,189
GS건설 F
201903 ( 10)
45,800 46,050 45,200 46,000 400 7,527
GS리테일 F
201903 ( 10)
37,150 37,300 36,650 37,150 -200 3,729
JW중외제약 F
201903 ( 10)
42,550 44,700 42,250 42,350 350 5,086
KB금융 F
201903 ( 10)
45,850 46,050 45,650 45,650 -350 33,156
KCC F
201903 ( 10)
322,500 327,500 320,000 326,500 1,500 271
KODEX 삼성그룹 F 201903 0 0 0 6,945 0 0
KT F
201903 ( 10)
28,450 28,450 28,250 28,300 -150 30,628
LG F
201903 ( 10)
76,500 76,600 75,400 75,500 -800 2,556
LGD F
201903 ( 10)
19,600 20,650 19,550 20,600 1,000 158,683
LG상사 F
201903 ( 10)
17,550 17,650 17,300 17,650 50 2,349
LG생활건강 F
201903 ( 10)
1,285,000 1,307,000 1,280,000 1,282,000 -10,000 928
LG유플러스 F
201903 ( 10)
15,000 15,000 14,750 14,850 -100 15,947
LG이노텍 F
201903 ( 10)
106,500 107,500 102,000 103,500 -3,000 4,866
LG전자 F
201903 ( 10)
72,800 73,600 72,100 73,200 400 34,761
LG하우시스 F
201903 ( 10)
67,500 68,400 67,200 67,500 0 1,286
LG화학 F
201903 ( 10)
391,500 392,500 387,000 387,500 -7,000 10,891
LIG넥스원 F
201903 ( 10)
38,150 38,550 37,650 38,400 0 1,031
NAVER F
201903 ( 10)*
127,000 130,000 127,000 129,000 1,000 3,619
NH투자증권 F
201903 ( 10)
13,200 13,300 13,150 13,200 0 5,208
OCI F
201903 ( 10)
103,000 105,000 102,500 104,500 500 3,030
POSCO F
201903 ( 10)
273,000 276,500 270,500 275,500 1,500 14,859
S-Oil F
201903 ( 10)
104,500 104,500 101,000 102,000 -2,500 6,579
SK F
201903 ( 10)
274,500 274,500 270,000 273,500 -2,500 2,606
SK네트웍스 F
201903 ( 10)
6,100 6,270 6,040 6,250 150 15,249
SK이노베이 F
201903 ( 10)
191,000 191,000 186,500 186,500 -5,500 5,495
SK텔레콤 F
201903 ( 10)
260,500 261,000 258,500 259,500 -1,000 3,076
SK하이닉스 F
201903 ( 10)
75,200 77,200 74,600 76,500 700 367,097
TIGER 차이나CSI300 F 201903 7,610 7,690 7,605 7,690 95 591
TIGER 헬스케어 F 201903 36,510 36,510 36,165 36,225 -425 37
강원랜드 F
201903 ( 10)
31,750 31,800 31,250 31,350 -350 5,731
고려아연 F
201903 ( 10)
449,000 452,500 448,000 451,000 6,500 498
금호석유 F
201903 ( 10)
96,700 98,200 95,300 96,300 -800 8,242
기아차 F
201903 ( 10)
35,250 35,800 35,200 35,650 400 59,008
기업은행 F
201903 ( 10)
14,000 14,100 13,950 14,050 50 3,312
넥센타이어 F
201903 ( 10)
9,510 9,650 9,490 9,610 90 5,537
넷마블 F
201903 ( 10)
115,500 119,500 115,000 118,000 3,500 6,959
농심 F
201903 ( 10)
273,000 274,000 272,000 272,000 0 440
다우기술 F
201903 ( 10)
22,050 22,650 21,850 22,600 550 2,031
대림산업 F
201903 ( 10)
97,900 98,500 97,000 97,200 -500 4,630
대상 F
201903 ( 10)
26,800 27,450 26,400 26,900 0 2,865
대한유화 F
201903 ( 10)
184,000 184,000 181,500 183,500 500 1,197
대한항공 F
201903 ( 10)
36,100 36,450 35,750 35,900 -50 11,982
두산밥캣 F
201903 ( 10)
31,750 31,750 31,400 31,600 100 2,115
두산인프라 F
201903 ( 10)
7,800 7,930 7,710 7,730 -30 66,173
두산중공업 F
201903 ( 10)
9,110 9,160 9,050 9,050 -40 30,846
롯데쇼핑 F
201903 ( 10)
193,500 199,000 192,500 194,000 2,000 3,884
롯데케미칼 F
201903 ( 10)
326,000 331,500 324,500 330,000 3,000 6,282
만도 F
201903 ( 10)*
31,600 32,050 31,500 31,700 100 4,996
메리츠종금 F
201903 ( 10)
4,670 4,710 4,640 4,700 20 17,724
미래대우 F
201903 ( 10)
7,630 7,640 7,530 7,630 0 37,414
삼성SDI F
201903 ( 10)
248,000 248,000 242,000 244,000 -4,500 17,573
삼성SDS F
201903 ( 10)
235,500 235,500 230,000 231,000 -5,500 3,056
삼성물산 F
201903 ( 10)
117,000 117,000 116,000 116,500 -1,000 3,142
삼성생명 F
201903 ( 10)
90,800 92,000 90,300 91,600 500 4,931
삼성전기 F
201903 ( 10)
112,000 112,000 107,500 107,500 -4,500 83,792
삼성전자 F
201903 ( 10)*
46,650 47,200 46,250 46,950 -50 717,802
삼성중공업 F
201903 ( 10)
8,970 9,390 8,910 9,340 320 231,123
삼성증권 F
201903 ( 10)
34,000 34,300 33,700 34,150 100 4,877
삼성카드 F
201903 ( 10)
33,700 34,050 33,450 33,900 150 3,412
삼성화재 F
201903 ( 10)
294,500 301,500 294,500 301,000 10,000 1,368
셀트리온 F
201903 ( 10)*
213,000 213,000 207,000 207,000 -7,000 36,578
신세계 F
201903 ( 10)
284,000 288,500 282,500 284,500 500 2,965
신한지주 F
201903 ( 10)
42,900 43,400 42,800 43,200 50 29,051
아모레G F
201903 ( 10)
73,500 76,000 73,200 73,800 500 12,524
아모레퍼시 F
201903 ( 10)
202,000 206,000 199,000 202,000 500 11,135
에스원 F
201903 ( 10)
103,500 103,500 101,500 101,500 -2,500 542
엔씨소프트 F
201903 ( 10)
442,500 446,000 437,500 446,000 1,500 4,307
영원무역 F
201903 ( 10)
36,000 36,650 35,950 36,400 350 782
영진약품 F
201903 ( 10)
6,600 6,630 6,560 6,600 0 1,096
오렌지라이 F
201903 ( 10)
33,750 34,200 33,750 34,000 -50 701
우리금융지 F
201903 ( 10)
15,300 15,300 15,150 15,250 -100 6,539
유한양행 F
201903 ( 10)
245,500 247,000 244,000 246,000 0 121
이마트 F
201903 ( 10)
179,500 181,000 178,000 178,500 -1,000 1,420
제일기획 F
201903 ( 10)
25,550 25,650 25,350 25,450 0 4,640
카카오 F
201903 ( 10)
100,000 100,500 98,100 98,500 -1,000 8,397
케이티앤지 F
201903 ( 10)
99,500 101,500 99,100 101,000 1,400 5,770
코스맥스 F
201903 ( 10)
146,000 148,500 143,000 144,500 -500 902
코웨이 F
201903 ( 10)
89,200 92,000 89,200 91,500 2,600 5,499
포스코대우 F
201903 ( 10)
19,600 19,650 19,300 19,600 50 2,816
하나지주 F
201903 ( 10)
39,400 39,850 39,250 39,550 -50 34,655
하나투어 F
201903 ( 10)
70,800 72,100 70,100 70,500 300 3,602
하이트진로 F
201903 ( 10)
17,350 17,350 17,150 17,200 -100 160
한국가스 F
201903 ( 10)
54,400 54,800 54,000 54,300 0 2,214
한국금융지 F
201903 ( 10)
63,600 63,600 62,800 63,100 -500 4,062
한국전력 F
201903 ( 10)
33,350 33,450 33,050 33,350 -50 38,818
한국콜마 F
201903 ( 10)
78,700 80,500 77,800 78,900 200 4,513
한국타이어 F
201903 ( 10)
41,200 41,600 41,100 41,550 50 1,377
한국항공우 F
201903 ( 10)
35,500 36,100 35,450 36,000 500 15,879
한미사이언 F
201903 ( 10)
80,600 81,700 80,600 81,700 1,200 2,246
한미약품 F
201903 ( 10)
490,500 494,500 484,000 488,500 -1,500 1,009
한샘 F
201903 ( 10)
84,600 88,100 84,000 87,500 3,200 7,398
한세실업 F
201903 ( 10)
23,900 24,400 23,900 24,050 0 3,941
한온시스템 F
201903 ( 10)
12,500 12,500 12,350 12,400 -50 2,372
한전KPS F
201903 ( 10)
36,300 36,400 35,700 36,250 150 1,079
한화 F
201903 ( 10)
33,800 34,300 33,550 34,100 250 9,195
한화생명 F
201903 ( 10)
4,290 4,350 4,290 4,350 40 6,526
한화에어로 F
201903 ( 10)
33,400 34,350 32,700 33,750 1,050 29,006
한화케미칼 F
201903 ( 10)
23,350 23,500 22,850 23,400 50 50,466
현대건설 F
201903 ( 10)
63,800 63,800 61,300 62,600 -1,300 31,656
현대글로비 F
201903 ( 10)
144,500 145,000 143,000 144,500 500 879
현대모비스 F
201903 ( 10)
212,000 216,500 211,500 215,500 5,500 6,148
현대미포조 F
201903 ( 10)
60,500 62,900 60,500 62,800 2,600 11,192
현대백화점 F
201903 ( 10)
96,400 97,200 95,600 96,400 0 2,520
현대엘리베 F
201903 ( 10)
122,500 122,500 115,000 118,500 -4,000 17,497
현대위아 F
201903 ( 10)
40,750 41,150 40,300 40,750 250 5,046
현대제철 F
201903 ( 10)
50,500 50,800 50,200 50,600 -500 4,403
현대중공업 F
201903 ( 10)
129,000 133,500 128,000 132,500 3,000 23,240
현대차 F
201903 ( 10)
119,000 121,000 119,000 120,000 500 16,041
현대해상 F
201903 ( 10)
39,500 39,500 38,450 38,500 -1,000 4,223
호텔신라 F
201903 ( 10)
82,700 84,400 81,800 82,500 200 56,499


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스