연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(9일)-2

송고시간2019-04-09 15:56

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201906 0 0 0 12,705 0 0
BGF F
201904 ( 10)
8,340 8,420 8,290 8,340 20 2,240
BNK금융지 F
201904 ( 10)
7,140 7,170 7,120 7,120 10 4,132
CJ F
201904 ( 10)
128,000 128,500 127,500 128,500 1,000 816
CJ CGV F
201904 ( 10)
43,950 44,500 43,800 44,250 -250 476
CJ제일제당 F
201904 ( 10)
329,500 329,500 327,000 329,500 500 144
DB손해보험 F
201904 ( 10)
68,700 68,900 67,600 67,700 -600 104
DGB금융지 F
201904 ( 10)
8,410 8,410 8,300 8,300 -130 1,630
GKL F
201904 ( 10)
22,750 22,950 22,400 22,850 -350 1,374
GS F
201904 ( 10)
53,700 53,700 53,200 53,200 -500 1,731
GS건설 F
201904 ( 10)
42,300 42,400 41,200 41,400 -850 12,223
GS리테일 F
201904 ( 10)
37,550 37,850 37,400 37,550 100 1,176
JW중외제약 F
201904 ( 10)
38,150 38,200 37,800 38,100 50 98
KB금융 F
201904 ( 10)
44,900 45,150 44,500 44,800 -250 60,003
KCC F
201904 ( 10)
315,000 315,000 313,000 313,000 -1,500 28
KODEX 삼성그룹 F 201906 0 0 0 6,735 0 0
KT F
201904 ( 10)
27,500 27,600 27,250 27,250 -250 25,115
LG F
201904 ( 10)
76,500 78,700 76,300 78,500 1,700 4,622
LGD F
201904 ( 10)
20,900 21,850 20,900 21,700 950 116,707
LG상사 F
201904 ( 10)
17,500 17,750 17,500 17,700 150 1,601
LG생활건강 F
201904 ( 10)
1,414,000 1,450,000 1,412,000 1,441,000 35,000 755
LG유플러스 F
201904 ( 10)
14,650 14,700 14,450 14,500 -100 15,969
LG이노텍 F
201904 ( 10)
117,000 122,500 116,500 122,500 6,500 10,494
LG전자 F
201904 ( 10)
76,900 77,900 76,500 77,400 1,000 56,258
LG하우시스 F
201904 ( 10)
63,400 63,600 62,900 63,400 300 224
LG화학 F
201904 ( 10)
387,500 389,500 381,000 387,500 4,000 11,362
LIG넥스원 F
201904 ( 10)
37,950 38,150 37,400 37,750 50 986
NAVER F
201904 ( 10)
121,500 122,500 121,000 121,500 500 1,060
NH투자증권 F
201904 ( 10)
14,500 14,600 14,200 14,350 -100 16,859
OCI F
201904 ( 10)
96,700 98,400 96,700 97,200 -500 1,338
POSCO F
201904 ( 10)
276,000 276,000 273,000 274,000 -2,500 6,678
S-Oil F
201904 ( 10)
96,500 96,800 93,200 93,700 -1,700 8,677
SK F
201904 ( 10)
273,500 277,500 273,500 276,000 0 1,227
SK네트웍스 F
201904 ( 10)
6,160 6,260 6,130 6,150 -20 15,124
SK이노베이 F
201904 ( 10)
187,000 187,500 185,000 185,500 500 2,028
SK텔레콤 F
201904 ( 10)
244,500 245,500 244,000 245,500 0 6,877
SK하이닉스 F
201904 ( 10)
77,900 78,700 77,500 77,900 -300 249,133
TIGER 차이나CSI300 F 201906 9,105 9,140 9,060 9,120 20 106
TIGER 헬스케어 F 201906 34,430 34,500 34,160 34,500 190 149
강원랜드 F
201904 ( 10)
31,600 31,600 30,950 31,250 -550 2,956
고려아연 F
201904 ( 10)
479,000 485,000 477,500 480,500 1,500 278
금호석유 F
201904 ( 10)
104,500 104,500 102,000 103,000 -1,500 1,222
기아차 F
201904 ( 10)
39,200 39,200 38,650 38,950 150 60,745
기업은행 F
201904 ( 10)
14,500 14,500 14,450 14,450 -50 2,721
넥센타이어 F
201904 ( 10)
11,000 11,100 10,850 11,000 0 4,413
넷마블 F
201904 ( 10)
123,000 124,000 122,000 123,000 0 1,156
농심 F
201904 ( 10)
290,500 290,500 286,000 288,500 -2,500 184
다우기술 F
201904 ( 10)
23,450 23,550 23,150 23,400 -300 1,246
대림산업 F
201904 ( 10)
98,000 98,700 97,200 97,900 -600 2,027
대상 F
201904 ( 10)
27,550 27,600 27,000 27,100 -550 1,397
대한유화 F
201904 ( 10)
162,000 163,000 160,500 161,000 -500 129
대한항공 F
201904 ( 10)
32,750 33,350 31,950 32,000 -550 48,713
두산밥캣 F
201904 ( 10)
31,250 31,750 31,250 31,500 350 262
두산인프라 F
201904 ( 10)
7,580 7,650 7,480 7,550 10 28,727
두산중공업 F
201904 ( 11)*
7,360 7,360 7,150 7,250 0 11,572
롯데쇼핑 F
201904 ( 10)
178,000 180,500 177,000 179,000 500 1,677
롯데케미칼 F
201904 ( 10)
301,500 303,000 297,500 299,000 -1,000 1,541
만도 F
201904 ( 10)
31,750 32,800 31,650 32,450 650 5,032
메리츠종금 F
201904 ( 10)
5,220 5,290 5,190 5,260 70 16,209
미래대우 F
201904 ( 10)
7,880 7,880 7,660 7,820 -40 42,556
삼성SDI F
201904 ( 10)
222,000 224,000 220,000 220,500 1,500 15,274
삼성SDS F
201904 ( 10)
232,500 234,000 231,000 234,000 1,500 2,050
삼성물산 F
201904 ( 10)
110,500 112,000 110,000 111,500 1,000 3,762
삼성생명 F
201904 ( 10)
84,200 85,000 84,100 84,500 200 2,695
삼성전기 F
201904 ( 10)
108,500 111,000 108,000 110,500 2,000 38,381
삼성전자 F
201904 ( 10)
46,800 46,950 46,200 46,700 0 824,247
삼성중공업 F
201904 ( 10)
8,680 8,840 8,570 8,820 180 95,292
삼성증권 F
201904 ( 10)
36,350 36,600 36,150 36,400 50 4,739
삼성카드 F
201904 ( 10)
34,850 35,150 34,850 34,900 0 2,163
삼성화재 F
201904 ( 10)
293,000 295,000 291,500 291,500 -1,500 364
셀트리온 F
201904 ( 10)
199,000 206,500 198,500 205,500 9,000 57,551
신세계 F
201904 ( 10)
314,500 334,500 310,500 330,500 9,500 6,814
신한지주 F
201904 ( 10)
45,400 45,700 45,200 45,450 -150 25,442
아모레G F
201904 ( 10)
70,800 72,200 70,100 72,100 900 1,856
아모레퍼시 F
201904 ( 10)
200,500 207,000 198,500 207,000 6,500 7,301
에스원 F
201904 ( 10)
101,000 101,500 99,400 101,000 0 372
엔씨소프트 F
201904 ( 10)
499,000 502,000 491,000 495,500 -3,000 3,364
영원무역 F
201904 ( 10)
36,350 36,950 36,250 36,700 300 1,521
영진약품 F
201904 ( 10)
6,630 6,630 6,450 6,500 -130 979
오렌지라이 F
201904 ( 10)
34,700 34,900 34,550 34,900 100 80
우리금융지 F
201904 ( 10)
14,400 14,450 14,350 14,400 0 7,981
웅진코웨이 F
201904 ( 10)
93,800 94,100 91,600 91,700 -2,900 7,207
유한양행 F
201904 ( 10)
237,500 239,500 237,000 238,000 1,500 231
이마트 F
201904 ( 10)
181,000 182,000 179,500 181,500 1,000 2,047
제일기획 F
201904 ( 10)
24,950 25,150 24,900 25,000 100 2,427
카카오 F
201904 ( 10)
101,500 102,000 100,000 101,000 -500 8,255
케이티앤지 F
201904 ( 10)
103,000 104,000 102,000 102,000 -1,500 668
코스맥스 F
201904 ( 10)
139,500 142,000 137,500 142,000 2,500 705
포스코인터 F
201904 ( 10)
18,400 18,750 18,300 18,550 200 1,615
하나지주 F
201904 ( 10)
39,400 39,750 39,150 39,200 -300 34,279
하나투어 F
201904 ( 10)
73,000 73,200 71,300 72,800 -500 563
하이트진로 F
201904 ( 10)
18,000 18,200 17,800 17,900 -250 775
한국가스 F
201904 ( 10)
48,450 48,550 47,000 47,300 -1,050 3,586
한국금융지 F
201904 ( 10)
70,900 71,600 69,200 70,800 0 11,353
한국전력 F
201904 ( 10)
29,100 29,450 28,500 28,650 -650 51,567
한국콜마 F
201904 ( 10)
74,300 75,800 73,900 75,700 1,700 1,794
한국타이어 F
201904 ( 10)
40,250 40,550 39,850 40,400 -100 1,320
한국항공우 F
201904 ( 10)
36,650 36,800 36,350 36,550 -250 4,168
한미사이언 F
201904 ( 10)
75,700 76,200 74,900 75,500 -200 483
한미약품 F
201904 ( 10)
444,000 447,000 441,000 441,500 -1,000 552
한샘 F
201904 ( 10)
94,400 94,600 93,300 94,000 -900 1,879
한세실업 F
201904 ( 10)
28,850 29,150 28,400 29,000 0 2,434
한온시스템 F
201904 ( 10)
12,350 12,350 12,100 12,300 50 3,589
한전KPS F
201904 ( 10)
36,450 36,550 35,750 35,750 -800 1,349
한화 F
201904 ( 10)
30,900 31,100 30,800 31,100 100 1,726
한화생명 F
201904 ( 10)
4,000 4,020 3,980 3,990 -20 7,660
한화에어로 F
201904 ( 10)
33,200 33,500 32,950 33,050 -300 2,453
한화케미칼 F
201904 ( 10)
23,000 23,400 22,850 23,200 400 13,581
현대건설 F
201904 ( 10)
54,600 55,300 54,100 54,400 -300 10,400
현대글로비 F
201904 ( 10)
137,000 139,000 136,500 138,500 1,000 372
현대모비스 F
201904 ( 10)
222,000 225,500 220,000 224,000 500 3,897
현대미포조 F
201904 ( 10)
59,100 60,300 58,800 58,800 -600 2,414
현대백화점 F
201904 ( 10)
99,000 100,500 98,800 99,800 -200 1,420
현대엘리베 F
201904 ( 10)
92,500 93,200 91,000 92,600 -300 5,207
현대위아 F
201904 ( 10)
48,250 50,000 48,250 49,700 1,450 14,144
현대제철 F
201904 ( 10)
47,950 48,200 47,350 47,550 -550 3,013
현대중공업 F
201904 ( 10)
122,000 123,500 121,500 122,000 -500 4,154
현대차 F
201904 ( 10)
126,500 128,500 126,000 127,500 0 11,960
현대해상 F
201904 ( 10)
38,300 38,800 37,950 38,050 -350 1,192
호텔신라 F
201904 ( 10)
99,400 104,000 99,100 102,500 4,000 21,373


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스