본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(17일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201906 12,710 12,735 12,710 12,735 -25 51
BGF F
201905 ( 10)
8,650 8,690 8,560 8,640 -90 3,488
BNK금융지 F
201905 ( 10)
7,280 7,310 7,240 7,310 -30 7,324
CJ F
201905 ( 10)
129,000 129,000 128,000 128,500 0 780
CJ CGV F
201905 ( 10)
46,550 47,700 45,200 45,600 -100 8,444
CJ제일제당 F
201905 ( 10)
325,000 325,000 321,000 321,500 -4,500 386
DB손해보험 F
201905 ( 10)
68,800 69,300 68,700 69,100 100 741
DGB금융지 F
201905 ( 10)
8,520 8,620 8,520 8,570 30 6,303
GKL F
201905 ( 10)
23,750 23,750 23,200 23,600 100 3,176
GS F
201905 ( 10)
53,700 53,700 53,300 53,400 -700 3,222
GS건설 F
201905 ( 10)
40,150 40,300 39,700 39,950 -150 7,993
GS리테일 F
201905 ( 10)
39,500 41,100 39,450 40,700 1,000 7,790
JW중외제약 F
201905 ( 10)
37,900 37,950 37,900 37,900 -150 166
KB금융 F
201905 ( 10)
46,250 46,450 45,900 46,200 50 49,731
KCC F
201905 ( 10)
346,000 349,000 343,500 348,500 -1,500 120
KODEX 삼성그룹 F 201906 6,850 6,855 6,835 6,840 15 9
KT F
201905 ( 10)
27,450 27,500 27,300 27,350 -50 31,820
LG F
201905 ( 10)
76,000 76,200 74,800 75,000 -1,300 4,309
LGD F
201905 ( 10)
21,800 22,000 21,500 21,750 -100 66,894
LG상사 F
201905 ( 10)
17,750 17,750 17,450 17,550 -200 2,384
LG생활건강 F
201905 ( 10)
1,429,000 1,439,000 1,425,000 1,430,000 -6,000 494
LG유플러스 F
201905 ( 10)
14,850 14,850 14,600 14,700 -100 8,121
LG이노텍 F
201905 ( 10)
121,000 130,500 121,000 129,500 8,500 23,628
LG전자 F
201905 ( 10)
77,900 78,000 75,800 75,900 -2,000 40,963
LG하우시스 F
201905 ( 10)
65,100 65,300 63,900 65,200 -400 845
LG화학 F
201905 ( 10)
375,500 377,000 371,000 371,500 -3,000 9,188
LIG넥스원 F
201905 ( 10)
37,650 37,650 37,050 37,550 -350 1,437
NAVER F
201905 ( 10)
120,500 122,500 119,000 122,500 2,500 2,610
NH투자증권 F
201905 ( 10)
14,500 14,850 14,400 14,550 50 18,281
OCI F
201905 ( 10)
97,600 97,600 95,500 96,200 -1,700 3,619
POSCO F
201905 ( 10)
267,500 273,500 266,500 272,000 2,500 14,809
S-Oil F
201905 ( 10)
94,700 95,300 93,500 95,300 300 12,642
SK F
201905 ( 10)
267,500 270,500 267,000 270,000 2,000 1,377
SK네트웍스 F
201905 ( 10)
6,370 6,620 6,090 6,160 -220 225,015
SK이노베이 F
201905 ( 10)
192,000 193,000 189,500 192,500 500 3,649
SK텔레콤 F
201905 ( 10)
247,500 248,000 246,500 247,500 -500 1,772
SK하이닉스 F
201905 ( 10)
80,900 82,300 80,000 80,300 0 236,786
TIGER 차이나CSI300 F 201906 9,140 9,180 9,140 9,165 65 139
TIGER 헬스케어 F 201906 34,945 35,045 34,915 35,005 90 109
강원랜드 F
201905 ( 10)
32,550 32,750 32,150 32,500 -400 5,614
고려아연 F
201905 ( 10)
468,000 468,000 461,500 466,500 -5,000 384
금호석유 F
201905 ( 10)
100,500 102,000 94,800 95,000 -4,000 7,532
기아차 F
201905 ( 10)
41,900 42,350 41,550 42,250 400 68,893
기업은행 F
201905 ( 10)
14,600 14,700 14,500 14,650 0 2,548
넥센타이어 F
201905 ( 10)
10,700 11,100 10,600 11,000 300 2,221
넷마블 F
201905 ( 10)
136,500 136,500 133,000 134,500 -2,000 3,081
농심 F
201905 ( 10)
290,000 290,000 284,000 284,500 -8,000 189
다우기술 F
201905 ( 10)
23,350 23,400 23,050 23,300 350 478
대림산업 F
201905 ( 10)
97,800 97,800 96,100 97,400 -400 2,682
대상 F
201905 ( 10)
27,550 27,700 27,400 27,450 -150 1,418
대한유화 F
201905 ( 10)
162,500 163,000 161,500 162,000 -2,000 376
대한항공 F
201905 ( 10)
36,000 36,450 34,950 36,050 50 121,716
두산밥캣 F
201905 ( 10)
31,550 31,550 31,100 31,350 -200 1,570
두산인프라 F
201905 ( 10)
7,620 7,620 7,490 7,550 -50 22,518
두산중공업 F
201905 ( 11)*
7,270 7,270 7,060 7,100 -190 9,028
롯데쇼핑 F
201905 ( 10)
182,500 183,000 180,000 182,500 -500 2,095
롯데케미칼 F
201905 ( 10)
294,000 294,500 286,500 288,000 -6,000 4,934
만도 F
201905 ( 10)
35,050 36,900 34,900 36,800 1,950 13,797
메리츠종금 F
201905 ( 10)
5,100 5,140 5,030 5,130 -20 19,588
미래대우 F
201905 ( 10)
8,020 8,210 7,970 8,040 20 111,754
삼성SDI F
201905 ( 10)
228,000 231,500 227,500 231,500 4,000 10,957
삼성SDS F
201905 ( 10)
233,500 236,000 232,500 235,500 500 1,743
삼성물산 F
201905 ( 10)
113,000 114,000 112,500 113,000 0 3,910
삼성생명 F
201905 ( 10)
85,400 86,100 85,000 85,700 -100 4,819
삼성전기 F
201905 ( 10)
113,000 118,000 113,000 117,000 4,500 89,468
삼성전자 F
201905 ( 10)
47,300 47,700 47,050 47,150 -150 519,673
삼성중공업 F
201905 ( 10)
8,820 8,820 8,690 8,740 -90 36,906
삼성증권 F
201905 ( 10)
37,350 37,800 37,250 37,550 100 9,316
삼성카드 F
201905 ( 10)
35,550 36,000 35,150 35,350 -550 4,572
삼성화재 F
201905 ( 10)
298,500 299,000 296,000 297,000 0 1,566
셀트리온 F
201905 ( 10)
208,500 211,000 207,500 209,000 1,500 9,735
신세계 F
201905 ( 10)
322,500 323,500 315,000 315,500 -6,500 1,733
신한지주 F
201905 ( 10)
45,650 45,750 45,200 45,600 -100 23,053
아모레G F
201905 ( 10)
79,400 81,900 79,400 81,400 1,800 2,835
아모레퍼시 F
201905 ( 10)
228,500 234,000 228,500 231,500 4,000 6,308
에스원 F
201905 ( 10)
99,500 99,900 98,500 99,800 -100 1,019
엔씨소프트 F
201905 ( 10)
508,000 509,000 496,500 498,500 -11,500 1,903
영원무역 F
201905 ( 10)
39,650 39,650 37,650 37,750 -1,150 4,496
영진약품 F
201905 ( 10)
6,650 6,660 6,570 6,580 -100 831
오렌지라이 F
201905 ( 10)
34,600 34,750 34,500 34,750 150 458
우리금융지 F
201905 ( 10)
14,300 14,300 14,200 14,200 -100 2,122
웅진코웨이 F
201905 ( 10)
92,500 93,900 92,000 93,700 1,400 10,409
유한양행 F
201905 ( 10)
248,000 251,500 248,000 250,000 1,000 559
이마트 F
201905 ( 10)
178,500 179,000 178,000 178,000 -2,000 414
제일기획 F
201905 ( 10)
25,300 25,400 24,850 25,000 -300 5,111
카카오 F
201905 ( 10)
117,000 119,500 116,000 117,000 0 28,076
케이티앤지 F
201905 ( 10)
104,000 104,000 102,000 102,500 -1,500 1,684
코스맥스 F
201905 ( 10)
144,000 144,500 143,000 143,500 0 173
포스코인터 F
201905 ( 10)
18,400 18,400 18,150 18,150 -300 561
하나지주 F
201905 ( 10)
38,800 38,950 38,200 38,450 -200 40,763
하나투어 F
201905 ( 10)
75,800 77,100 60,400 67,900 -7,600 77,143
하이트진로 F
201905 ( 10)
17,950 18,050 17,650 17,700 -150 578
한국가스 F
201905 ( 10)
46,400 46,400 45,750 46,000 -100 3,322
한국금융지 F
201905 ( 10)
71,000 72,900 70,700 72,300 900 9,019
한국전력 F
201905 ( 10)
29,550 29,600 28,800 28,900 -500 54,077
한국콜마 F
201905 ( 10)
77,600 78,500 76,700 77,000 -300 2,765
한국타이어 F
201905 ( 10)
39,950 40,450 39,950 40,250 200 1,235
한국항공우 F
201905 ( 10)
36,100 36,850 36,050 36,850 700 11,551
한미사이언 F
201905 ( 10)
74,700 75,800 74,400 75,300 200 681
한미약품 F
201905 ( 10)
434,000 434,000 430,500 431,500 0 510
한샘 F
201905 ( 10)
98,400 103,000 98,400 102,000 4,000 5,034
한세실업 F
201905 ( 10)
29,600 29,800 28,450 28,550 -1,150 7,139
한온시스템 F
201905 ( 10)
11,950 12,500 11,950 12,450 500 8,831
한전KPS F
201905 ( 10)
35,300 35,850 34,950 35,200 0 3,220
한화 F
201905 ( 10)
31,950 32,100 31,450 31,800 -150 5,156
한화생명 F
201905 ( 10)
4,040 4,040 4,000 4,030 -10 9,304
한화에어로 F
201905 ( 10)
31,150 31,350 30,800 31,050 -450 7,685
한화케미칼 F
201905 ( 10)
22,600 22,850 22,300 22,550 -250 14,036
현대건설 F
201905 ( 10)
53,100 53,500 52,900 53,300 -200 4,187
현대글로비 F
201905 ( 10)
141,000 142,500 141,000 142,000 500 904
현대모비스 F
201905 ( 10)
225,000 241,000 222,500 230,000 4,500 6,162
현대미포조 F
201905 ( 10)
59,200 59,800 58,300 59,100 -100 2,511
현대백화점 F
201905 ( 10)
100,000 100,500 99,100 99,100 -900 1,945
현대엘리베 F
201905 ( 10)
90,800 90,900 89,600 89,900 -1,900 5,985
현대위아 F
201905 ( 10)
49,150 50,400 48,900 50,300 1,450 6,784
현대제철 F
201905 ( 10)
48,400 48,500 47,800 48,300 100 7,811
현대중공업 F
201905 ( 10)
123,500 124,500 122,000 124,000 0 2,820
현대차 F
201905 ( 10)
128,500 131,000 128,000 131,000 2,000 20,069
현대해상 F
201905 ( 10)
38,650 39,100 38,500 38,900 -50 1,652
호텔신라 F
201905 ( 10)
105,500 106,500 102,500 102,500 -2,500 9,035


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2019/04/17 16:01 송고

광고
댓글쓰기
배너
광고
AD(광고)
광고
많이 본 뉴스
많이 본 뉴스
종합
정치
산업/경제
사회
전국
스포츠
연예ㆍ문화
세계
더보기
AD(광고)
AD(광고)
광고
AD(광고)