연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(1일)-2

송고시간2019-04-01 16:00

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201906 0 0 0 12,305 0 0
BGF F
201904 ( 10)
8,200 8,200 8,070 8,120 -30 1,526
BNK금융지 F
201904 ( 10)
6,720 6,920 6,710 6,920 230 10,618
CJ F
201904 ( 10)
125,000 126,500 124,500 126,500 1,500 248
CJ CGV F
201904 ( 10)
43,600 44,850 43,600 44,400 1,050 3,071
CJ제일제당 F
201904 ( 10)
326,000 328,500 324,500 325,000 2,000 373
DB손해보험 F
201904 ( 10)
68,700 69,400 68,700 69,300 700 811
DGB금융지 F
201904 ( 10)
8,190 8,360 8,170 8,360 190 5,646
GKL F
201904 ( 10)
22,650 22,750 22,500 22,650 100 1,073
GS F
201904 ( 10)
52,700 53,400 52,600 53,300 400 1,308
GS건설 F
201904 ( 10)
42,900 43,200 42,250 42,750 200 8,575
GS리테일 F
201904 ( 10)
38,900 39,600 38,400 38,700 -450 3,514
JW중외제약 F
201904 ( 10)
38,350 38,350 38,000 38,350 100 371
KB금융 F
201904 ( 10)
42,800 44,250 42,500 43,900 2,000 84,087
KCC F
201904 ( 10)
316,500 318,500 313,000 313,500 -4,500 204
KODEX 삼성그룹 F 201906 6,580 6,595 6,580 6,595 85 44
KT F
201904 ( 10)
27,450 27,650 27,150 27,250 -250 52,150
LG F
201904 ( 10)
77,700 78,400 77,000 77,500 -200 5,954
LGD F
201904 ( 10)
19,550 20,100 19,550 19,950 550 32,328
LG상사 F
201904 ( 10)
16,100 16,850 16,100 16,850 750 2,229
LG생활건강 F
201904 ( 10)
1,418,000 1,420,000 1,396,000 1,417,000 -3,000 507
LG유플러스 F
201904 ( 10)
15,550 15,700 15,400 15,600 100 39,514
LG이노텍 F
201904 ( 10)
117,500 120,000 117,000 118,000 500 4,947
LG전자 F
201904 ( 10)
75,300 76,900 75,200 76,600 1,700 38,582
LG하우시스 F
201904 ( 10)
60,900 61,600 60,300 61,600 900 665
LG화학 F
201904 ( 10)
366,000 376,000 366,000 371,000 4,500 12,331
LIG넥스원 F
201904 ( 10)
39,450 39,750 38,700 39,600 50 1,125
NAVER F
201904 ( 10)
124,000 125,500 123,500 123,500 -500 3,141
NH투자증권 F
201904 ( 10)
13,450 13,900 13,450 13,650 250 14,702
OCI F
201904 ( 10)
93,600 97,300 93,600 97,000 4,000 5,722
POSCO F
201904 ( 10)
255,000 267,000 254,500 266,500 12,500 19,035
S-Oil F
201904 ( 10)
90,000 91,000 90,000 90,500 1,000 3,598
SK F
201904 ( 10)
270,000 271,500 269,000 271,500 1,500 542
SK네트웍스 F
201904 ( 10)
6,050 6,100 5,940 6,070 20 20,761
SK이노베이 F
201904 ( 10)
181,000 183,000 180,500 182,500 3,500 2,617
SK텔레콤 F
201904 ( 10)
251,000 255,500 251,000 255,000 3,500 5,457
SK하이닉스 F
201904 ( 10)
75,500 77,100 75,500 76,600 2,500 249,062
TIGER 차이나CSI300 F 201906 8,685 8,855 8,685 8,830 225 50
TIGER 헬스케어 F 201906 33,540 33,845 33,380 33,805 140 122
강원랜드 F
201904 ( 10)
31,900 32,050 31,300 31,750 -250 5,690
고려아연 F
201904 ( 10)
465,500 474,000 464,000 470,000 5,000 808
금호석유 F
201904 ( 10)
95,100 100,500 95,000 98,600 3,300 8,608
기아차 F
201904 ( 10)
35,400 35,800 35,150 35,500 200 45,133
기업은행 F
201904 ( 10)
14,100 14,450 14,100 14,350 300 3,630
넥센타이어 F
201904 ( 10)
9,970 10,300 9,930 10,150 190 1,672
넷마블 F
201904 ( 10)
125,000 126,500 123,000 123,500 -1,000 1,561
농심 F
201904 ( 10)
312,000 315,500 306,000 308,500 0 670
다우기술 F
201904 ( 10)
21,300 21,800 21,300 21,700 500 963
대림산업 F
201904 ( 10)
96,000 98,400 96,000 98,000 1,800 3,361
대상 F
201904 ( 10)
28,450 28,650 28,100 28,200 -250 3,559
대한유화 F
201904 ( 10)
161,500 165,500 161,000 163,000 5,000 1,048
대한항공 F
201904 ( 10)
31,900 32,600 31,750 32,600 650 8,749
두산밥캣 F
201904 ( 10)
31,100 31,450 30,950 31,100 100 3,176
두산인프라 F
201904 ( 10)
7,090 7,370 7,090 7,280 230 54,065
두산중공업 F
201904 ( 11)*
6,650 7,060 6,650 7,000 380 28,012
롯데쇼핑 F
201904 ( 10)
179,000 180,000 177,500 179,000 1,000 1,266
롯데케미칼 F
201904 ( 10)
295,000 307,500 295,000 301,000 11,000 9,864
만도 F
201904 ( 10)
28,750 29,450 28,750 29,250 550 3,468
메리츠종금 F
201904 ( 10)
4,920 5,220 4,920 5,190 310 44,857
미래대우 F
201904 ( 10)
7,390 7,530 7,360 7,490 120 58,624
삼성SDI F
201904 ( 10)
217,000 219,500 215,500 217,000 2,500 9,517
삼성SDS F
201904 ( 10)
235,000 236,500 232,000 233,500 -1,000 2,466
삼성물산 F
201904 ( 10)
108,000 109,000 108,000 109,000 1,000 4,162
삼성생명 F
201904 ( 10)
84,300 84,600 83,600 84,100 100 5,700
삼성전기 F
201904 ( 10)
105,500 108,000 104,500 107,500 3,000 45,021
삼성전자 F
201904 ( 10)
45,200 45,500 44,900 45,150 450 517,031
삼성중공업 F
201904 ( 10)
8,330 8,550 8,290 8,470 220 88,875
삼성증권 F
201904 ( 10)
33,300 34,050 33,200 34,050 800 9,150
삼성카드 F
201904 ( 10)
34,500 35,350 34,450 35,350 1,000 3,889
삼성화재 F
201904 ( 10)
303,000 309,500 302,500 308,500 6,500 1,264
셀트리온 F
201904 ( 10)
179,500 183,500 179,500 181,500 500 17,335
신세계 F
201904 ( 10)
332,500 335,000 323,500 327,000 -10,000 4,682
신한지주 F
201904 ( 10)
43,300 44,100 42,850 43,800 1,750 59,931
아모레G F
201904 ( 10)
70,200 71,400 69,600 71,400 1,700 3,033
아모레퍼시 F
201904 ( 10)
189,500 195,500 188,000 194,500 7,000 3,851
에스원 F
201904 ( 10)
101,000 101,000 99,200 99,600 -1,400 3,160
엔씨소프트 F
201904 ( 10)
495,000 498,500 487,500 492,000 -2,000 3,979
영원무역 F
201904 ( 10)
32,700 33,650 32,700 33,400 700 961
영진약품 F
201904 ( 10)
6,720 6,880 6,580 6,830 150 6,108
오렌지라이 F
201904 ( 10)
36,100 36,100 34,800 35,150 -400 2,395
우리금융지 F
201904 ( 10)
13,850 14,250 13,850 14,150 300 15,801
유한양행 F
201904 ( 10)
240,500 242,000 239,000 242,000 1,500 510
이마트 F
201904 ( 10)
172,500 173,500 172,000 173,500 1,000 1,361
제일기획 F
201904 ( 10)
24,400 24,750 24,400 24,650 400 5,296
카카오 F
201904 ( 10)
103,500 104,000 102,500 103,500 0 3,333
케이티앤지 F
201904 ( 10)
104,000 105,500 104,000 105,500 2,000 1,150
코스맥스 F
201904 ( 10)
152,500 154,500 151,000 153,500 1,500 528
코웨이 F
201904 ( 10)
95,000 95,500 94,600 95,300 1,300 6,332
포스코인터 F
201904 ( 10)
18,050 18,250 18,000 18,250 400 855
하나지주 F
201904 ( 10)
36,900 37,700 36,900 37,600 1,200 31,163
하나투어 F
201904 ( 10)
72,100 73,000 71,400 72,700 400 2,160
하이트진로 F
201904 ( 10)
18,600 18,700 18,300 18,450 -50 1,006
한국가스 F
201904 ( 10)
45,300 47,250 45,300 47,200 2,050 5,759
한국금융지 F
201904 ( 10)
62,100 64,000 62,000 63,700 1,600 6,238
한국전력 F
201904 ( 10)
29,850 30,450 29,600 30,300 550 56,870
한국콜마 F
201904 ( 10)
80,200 80,900 78,600 80,900 1,200 4,096
한국타이어 F
201904 ( 10)
37,650 38,450 37,500 38,350 800 3,051
한국항공우 F
201904 ( 10)
35,400 36,100 35,400 36,050 800 7,442
한미사이언 F
201904 ( 10)
76,600 77,800 76,100 77,300 -200 805
한미약품 F
201904 ( 10)
454,500 462,500 453,500 457,000 -500 1,091
한샘 F
201904 ( 10)
92,700 101,500 92,100 100,000 8,000 19,885
한세실업 F
201904 ( 10)
28,450 28,650 27,350 28,200 -150 6,048
한온시스템 F
201904 ( 10)
11,350 11,550 11,350 11,400 100 1,357
한전KPS F
201904 ( 10)
34,900 35,250 34,900 34,900 0 1,535
한화 F
201904 ( 10)
30,800 31,050 30,750 31,000 550 4,138
한화생명 F
201904 ( 10)
4,000 4,010 3,980 3,990 -30 10,493
한화에어로 F
201904 ( 10)
34,550 35,350 34,500 35,150 750 8,421
한화케미칼 F
201904 ( 10)
21,150 21,950 21,050 21,750 700 32,554
현대건설 F
201904 ( 10)
53,600 54,600 53,200 53,300 100 17,214
현대글로비 F
201904 ( 10)
128,000 130,000 127,500 129,500 1,500 689
현대모비스 F
201904 ( 10)
209,500 211,500 209,000 211,500 3,500 3,527
현대미포조 F
201904 ( 10)
59,200 60,400 59,200 59,500 900 3,424
현대백화점 F
201904 ( 10)
101,000 101,500 100,500 101,500 500 350
현대엘리베 F
201904 ( 10)
90,500 91,600 88,600 90,400 1,200 16,675
현대위아 F
201904 ( 10)
40,950 42,500 40,950 42,350 1,950 4,228
현대제철 F
201904 ( 10)
45,000 46,950 45,000 46,950 2,000 9,808
현대중공업 F
201904 ( 10)
120,000 121,500 119,500 119,500 500 2,132
현대차 F
201904 ( 10)
120,500 121,000 119,500 120,500 1,500 17,228
현대해상 F
201904 ( 10)
38,100 38,300 37,650 38,300 300 2,621
호텔신라 F
201904 ( 10)
95,300 96,200 92,600 95,700 300 46,483


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스