연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(12일)-2

송고시간2019-04-12 15:56

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201906 12,675 12,705 12,675 12,705 35 7
BGF F
201905 ( 10)
8,600 8,630 8,510 8,590 -10 7,650
BNK금융지 F
201905 ( 10)
7,220 7,300 7,160 7,280 20 10,034
CJ F
201905 ( 10)
126,500 127,500 126,000 127,500 2,000 507
CJ CGV F
201905 ( 10)
44,650 45,050 44,450 45,000 300 1,358
CJ제일제당 F
201905 ( 10)
326,000 328,000 325,000 327,500 1,000 285
DB손해보험 F
201905 ( 10)
67,800 68,800 67,800 68,800 800 494
DGB금융지 F
201905 ( 10)
8,440 8,440 8,360 8,390 -70 6,887
GKL F
201905 ( 10)
22,850 22,900 22,600 22,800 -100 2,004
GS F
201905 ( 10)
53,700 54,000 53,400 53,600 -200 1,973
GS건설 F
201905 ( 10)
40,100 40,150 39,450 39,750 -450 16,266
GS리테일 F
201905 ( 10)
38,700 40,450 38,450 40,300 1,650 4,624
JW중외제약 F
201905 ( 10)
38,100 38,350 37,950 38,350 100 810
KB금융 F
201905 ( 10)
45,350 45,650 44,950 45,450 200 46,531
KCC F
201905 ( 10)
335,500 348,000 334,000 344,500 9,000 724
KODEX 삼성그룹 F 201906 6,790 6,830 6,790 6,830 55 60
KT F
201905 ( 10)
27,600 27,750 27,500 27,550 0 46,304
LG F
201905 ( 10)
78,500 78,500 75,700 75,800 -2,700 6,897
LGD F
201905 ( 10)
22,050 22,150 21,700 21,900 -250 54,999
LG상사 F
201905 ( 10)
17,650 18,050 17,650 17,800 -100 3,200
LG생활건강 F
201905 ( 10)
1,449,000 1,451,000 1,420,000 1,436,000 -9,000 1,162
LG유플러스 F
201905 ( 10)
14,650 14,650 14,500 14,550 -100 15,437
LG이노텍 F
201905 ( 10)
124,000 124,000 120,000 122,000 -2,000 10,211
LG전자 F
201905 ( 10)
77,500 77,900 76,000 76,200 -1,300 35,325
LG하우시스 F
201905 ( 10)
63,800 65,800 63,200 65,200 1,000 1,633
LG화학 F
201905 ( 10)
386,000 386,000 380,500 381,000 -7,500 9,100
LIG넥스원 F
201905 ( 10)
37,500 38,100 37,450 37,750 550 2,099
NAVER F
201905 ( 10)
122,000 122,000 119,000 119,000 -3,000 3,208
NH투자증권 F
201905 ( 10)
14,300 14,400 14,200 14,400 50 5,852
OCI F
201905 ( 10)
95,200 97,100 94,000 97,100 1,500 7,569
POSCO F
201905 ( 10)
270,500 272,000 268,500 270,500 -500 8,555
S-Oil F
201905 ( 10)
92,200 93,000 91,200 92,300 0 10,164
SK F
201905 ( 10)
267,500 268,500 266,000 267,000 -1,000 2,658
SK네트웍스 F
201905 ( 10)
5,800 5,880 5,780 5,870 120 15,828
SK이노베이 F
201905 ( 10)
185,500 186,000 183,500 185,500 -500 4,312
SK텔레콤 F
201905 ( 10)
246,000 246,000 244,000 245,500 0 2,107
SK하이닉스 F
201905 ( 10)
77,500 78,800 77,400 78,300 -100 229,616
TIGER 차이나CSI300 F 201906 8,965 9,045 8,890 8,910 -155 1,040
TIGER 헬스케어 F 201906 35,250 35,340 35,045 35,330 205 56
강원랜드 F
201905 ( 10)
31,550 32,750 31,400 32,650 1,250 8,058
고려아연 F
201905 ( 10)
478,500 482,500 476,500 478,500 -1,000 412
금호석유 F
201905 ( 10)
102,000 104,500 100,000 102,500 500 1,885
기아차 F
201905 ( 10)
40,400 40,850 39,850 40,600 200 85,921
기업은행 F
201905 ( 10)
14,500 14,700 14,500 14,650 200 2,234
넥센타이어 F
201905 ( 10)
10,900 11,100 10,850 11,000 50 875
넷마블 F
201905 ( 10)
131,500 132,500 130,000 131,500 500 2,957
농심 F
201905 ( 10)
293,000 294,000 289,500 293,500 -500 112
다우기술 F
201905 ( 10)
22,950 23,550 22,950 23,400 350 1,281
대림산업 F
201905 ( 10)
96,400 97,600 95,900 96,900 -100 3,622
대상 F
201905 ( 10)
27,600 28,450 27,600 28,300 950 7,361
대한유화 F
201905 ( 10)
161,500 168,500 161,500 167,000 4,000 585
대한항공 F
201905 ( 10)
33,250 36,100 32,650 35,900 2,650 166,524
두산밥캣 F
201905 ( 10)
31,200 31,800 31,150 31,650 500 3,051
두산인프라 F
201905 ( 10)
7,550 7,560 7,470 7,560 10 15,121
두산중공업 F
201905 ( 11)*
7,190 7,290 7,140 7,200 -30 14,109
롯데쇼핑 F
201905 ( 10)
178,500 179,500 177,500 179,500 1,000 988
롯데케미칼 F
201905 ( 10)
301,000 308,000 298,000 305,000 4,000 5,462
만도 F
201905 ( 10)
35,050 36,200 34,550 34,900 -50 20,619
메리츠종금 F
201905 ( 10)
5,050 5,310 5,050 5,240 180 26,450
미래대우 F
201905 ( 10)
7,790 7,850 7,720 7,820 30 46,621
삼성SDI F
201905 ( 10)
225,500 229,500 225,000 229,000 3,500 10,526
삼성SDS F
201905 ( 10)
234,000 237,000 234,000 234,000 -1,000 1,745
삼성물산 F
201905 ( 10)
111,500 112,000 110,500 112,000 500 3,251
삼성생명 F
201905 ( 10)
84,900 85,100 84,400 85,100 300 6,066
삼성전기 F
201905 ( 10)
112,500 115,500 111,500 114,000 1,000 63,769
삼성전자 F
201905 ( 10)
46,050 46,950 46,050 46,800 400 732,740
삼성중공업 F
201905 ( 10)
8,960 9,000 8,860 9,000 40 100,353
삼성증권 F
201905 ( 10)
36,650 37,450 36,300 37,450 800 9,032
삼성카드 F
201905 ( 10)
35,600 36,150 35,300 35,850 450 3,993
삼성화재 F
201905 ( 10)
295,500 300,500 295,500 299,500 2,500 863
셀트리온 F
201905 ( 10)
209,000 210,500 206,500 209,000 -1,000 15,014
신세계 F
201905 ( 10)
320,500 325,000 316,000 324,000 2,000 3,017
신한지주 F
201905 ( 10)
45,750 45,900 45,300 45,750 50 46,496
아모레G F
201905 ( 10)
71,300 76,800 70,300 76,800 5,300 12,663
아모레퍼시 F
201905 ( 10)
203,500 218,500 202,000 218,000 14,500 14,197
에스원 F
201905 ( 10)
99,500 101,500 98,900 100,000 400 2,203
엔씨소프트 F
201905 ( 10)
504,000 512,000 503,000 505,000 1,000 2,013
영원무역 F
201905 ( 10)
38,500 39,050 38,200 38,750 200 2,906
영진약품 F
201905 ( 10)
6,640 6,720 6,620 6,700 10 1,332
오렌지라이 F
201905 ( 10)
34,900 35,150 34,900 35,100 100 114
우리금융지 F
201905 ( 10)
14,400 14,450 14,300 14,400 0 9,681
웅진코웨이 F
201905 ( 10)
92,000 93,500 91,800 92,500 -100 7,852
유한양행 F
201905 ( 10)
246,500 254,000 246,000 254,000 7,500 635
이마트 F
201905 ( 10)
180,500 180,500 178,000 178,500 -2,500 1,120
제일기획 F
201905 ( 10)
25,000 25,350 25,000 25,350 400 2,033
카카오 F
201905 ( 10)
102,500 103,000 102,000 102,500 0 2,411
케이티앤지 F
201905 ( 10)
101,000 101,500 101,000 101,500 0 204
코스맥스 F
201905 ( 10)
141,000 143,500 140,500 143,000 1,000 602
포스코인터 F
201905 ( 10)
18,950 18,950 18,600 18,800 -100 929
하나지주 F
201905 ( 10)
39,200 39,200 38,700 38,800 -200 52,027
하나투어 F
201905 ( 10)
72,300 72,300 71,300 71,800 -700 844
하이트진로 F
201905 ( 10)
18,200 18,250 18,000 18,000 -150 174
한국가스 F
201905 ( 10)
46,300 46,400 45,800 46,000 -850 3,718
한국금융지 F
201905 ( 10)
71,700 72,700 70,500 72,400 600 9,684
한국전력 F
201905 ( 10)
29,450 29,500 29,000 29,150 -200 38,694
한국콜마 F
201905 ( 10)
75,000 76,500 74,200 76,500 1,900 2,474
한국타이어 F
201905 ( 10)
40,100 40,200 39,500 40,050 0 2,043
한국항공우 F
201905 ( 10)
37,200 37,200 36,700 36,900 -400 4,685
한미사이언 F
201905 ( 10)
75,900 76,800 75,500 76,800 200 1,343
한미약품 F
201905 ( 10)
444,500 446,000 443,500 444,500 1,500 504
한샘 F
201905 ( 10)
99,600 101,500 98,700 100,500 0 4,043
한세실업 F
201905 ( 10)
29,400 30,500 29,000 30,500 1,250 7,618
한온시스템 F
201905 ( 10)
12,150 12,350 12,100 12,250 100 4,291
한전KPS F
201905 ( 10)
35,300 35,900 35,300 35,850 450 670
한화 F
201905 ( 10)
31,100 31,450 30,950 31,350 150 3,755
한화생명 F
201905 ( 10)
3,970 4,020 3,970 4,020 20 10,922
한화에어로 F
201905 ( 10)
31,450 31,500 31,050 31,350 -300 4,364
한화케미칼 F
201905 ( 10)
22,800 23,050 22,600 22,900 50 12,075
현대건설 F
201905 ( 10)
53,900 54,000 53,300 53,800 -1,200 11,719
현대글로비 F
201905 ( 10)
140,500 141,500 139,500 140,500 -500 202
현대모비스 F
201905 ( 10)
225,500 226,500 222,500 223,500 -2,500 6,653
현대미포조 F
201905 ( 10)
58,900 59,700 58,700 59,600 800 1,636
현대백화점 F
201905 ( 10)
98,500 99,700 97,400 99,000 500 4,389
현대엘리베 F
201905 ( 10)
90,500 91,800 89,000 91,100 -2,600 22,111
현대위아 F
201905 ( 10)
50,200 50,300 49,600 50,100 0 6,094
현대제철 F
201905 ( 10)
47,800 48,300 47,500 48,150 250 6,798
현대중공업 F
201905 ( 10)
119,000 120,500 119,000 120,000 1,000 4,079
현대차 F
201905 ( 10)
128,000 128,000 125,500 127,000 -1,500 13,838
현대해상 F
201905 ( 10)
38,850 39,150 38,800 39,150 450 873
호텔신라 F
201905 ( 10)
106,000 106,000 103,500 104,500 -500 11,203


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스