본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(24일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201906 0 0 0 12,595 0 0
BGF F 201905 ( 10) 8,600 8,610 8,450 8,470 -130 3,551
BNK금융지 F 201905 ( 10) 7,100 7,100 6,930 6,990 -100 9,464
CJ F 201905 ( 10) 122,000 122,000 120,000 120,500 -1,500 1,052
CJ CGV F 201905 ( 10) 45,250 45,500 44,050 44,250 -1,000 4,142
CJ제일제당 F 201905 ( 10) 318,500 319,000 315,000 319,000 1,000 227
DB손해보험 F 201905 ( 10) 67,700 68,400 67,600 68,200 400 1,221
DGB금융지 F 201905 ( 10) 8,540 8,540 8,330 8,380 -110 10,886
GKL F 201905 ( 10) 23,600 23,800 23,250 23,550 -350 2,617
GS F 201905 ( 10) 53,400 54,000 52,500 53,000 -100 4,075
GS건설 F 201905 ( 10) 39,000 39,500 38,050 38,050 -850 17,765
GS리테일 F 201905 ( 10) 41,000 41,200 39,800 40,150 -900 3,974
JW중외제약 F 201905 ( 10) 37,250 37,400 37,000 37,150 -50 580
KB금융 F 201905 ( 10) 46,100 46,350 45,300 45,300 -650 65,771
KCC F 201905 ( 10) 353,000 364,000 350,500 351,500 2,000 851
KODEX 삼성그룹 F 201906 6,710 6,710 6,680 6,680 -20 6
KT F 201905 ( 10) 27,600 27,750 27,550 27,650 50 24,767
LG F 201905 ( 10) 75,100 75,100 74,100 74,500 -600 5,943
LGD F 201905 ( 10) 21,350 21,550 19,950 20,050 -1,300 209,327
LG상사 F 201905 ( 10) 17,450 17,900 16,950 17,900 400 2,281
LG생활건강 F 201905 ( 10) 1,443,000 1,465,000 1,424,000 1,439,000 0 1,383
LG유플러스 F 201905 ( 10) 14,550 14,650 14,350 14,600 100 16,785
LG이노텍 F 201905 ( 10) 124,500 127,500 119,500 121,000 -1,500 18,940
LG전자 F 201905 ( 10) 75,000 75,500 73,600 73,700 -300 36,351
LG하우시스 F 201905 ( 10) 67,700 67,900 65,100 65,100 -2,600 1,798
LG화학 F 201905 ( 10) 371,500 372,000 359,500 361,000 -10,000 14,752
LIG넥스원 F 201905 ( 10) 37,900 37,950 37,400 37,600 -650 749
NAVER F 201905 ( 10) 122,000 122,500 120,000 120,500 -500 10,132
NH투자증권 F 201905 ( 10) 14,200 14,300 13,750 13,900 -200 23,085
OCI F 201905 ( 10) 96,000 96,000 91,300 92,500 -3,000 14,130
POSCO F 201905 ( 10) 263,500 266,500 257,500 258,000 -4,500 17,954
S-Oil F 201905 ( 10) 95,400 98,900 94,400 96,200 1,400 63,201
SK F 201905 ( 10) 267,000 267,500 262,500 264,500 -2,500 1,573
SK네트웍스 F 201905 ( 10) 5,900 5,910 5,850 5,860 -40 17,471
SK이노베이 F 201905 ( 10) 194,000 196,000 192,000 193,500 0 5,128
SK텔레콤 F 201905 ( 10) 244,500 246,500 243,500 246,000 1,500 2,415
SK하이닉스 F 201905 ( 10) 81,500 81,600 77,500 78,400 -2,700 295,289
TIGER 차이나CSI300 F 201906 9,060 9,080 8,975 8,975 -95 184
TIGER 헬스케어 F 201906 35,560 35,560 35,060 35,060 -540 101
강원랜드 F 201905 ( 10) 34,000 34,100 33,600 33,750 -350 7,164
고려아연 F 201905 ( 10) 453,000 458,500 443,000 446,000 -4,500 696
금호석유 F 201905 ( 10) 94,800 95,000 93,100 93,800 -500 5,768
기아차 F 201905 ( 10) 43,200 43,900 43,200 43,900 800 115,102
기업은행 F 201905 ( 10) 14,500 14,500 14,250 14,250 -250 6,931
넥센타이어 F 201905 ( 10) 10,250 10,300 10,100 10,250 50 1,905
넷마블 F 201905 ( 10) 130,000 131,000 126,500 128,000 -1,500 2,572
농심 F 201905 ( 10) 277,000 282,000 277,000 280,500 2,000 311
다우기술 F 201905 ( 10) 22,400 22,600 22,150 22,150 -300 1,160
대림산업 F 201905 ( 10) 94,200 94,800 92,300 92,900 -1,300 4,076
대상 F 201905 ( 10) 26,450 26,450 26,100 26,250 -250 1,384
대한유화 F 201905 ( 10) 155,000 155,000 152,500 153,000 -2,000 266
대한항공 F 201905 ( 10) 34,350 34,900 33,700 34,900 500 37,269
두산밥캣 F 201905 ( 10) 31,900 31,900 31,000 31,650 -250 2,954
두산인프라 F 201905 ( 10) 7,470 7,480 7,290 7,330 -130 22,810
두산중공업 F 201905 ( 11)* 7,020 7,030 6,840 6,890 -110 11,602
롯데쇼핑 F 201905 ( 10) 182,000 182,000 179,000 179,500 -2,000 1,042
롯데케미칼 F 201905 ( 10) 278,500 280,500 275,500 276,500 1,500 2,029
만도 F 201905 ( 10) 36,350 36,450 34,900 35,550 -800 9,518
메리츠종금 F 201905 ( 10) 5,130 5,130 5,070 5,120 30 15,357
미래대우 F 201905 ( 10) 7,940 7,980 7,690 7,750 -100 81,282
삼성SDI F 201905 ( 10) 228,000 229,000 223,500 229,000 -2,000 20,329
삼성SDS F 201905 ( 10) 222,500 223,000 217,500 219,000 -2,500 2,585
삼성물산 F 201905 ( 10) 112,500 113,000 110,500 111,000 -1,000 5,539
삼성생명 F 201905 ( 10) 84,600 84,900 83,800 84,400 -300 8,416
삼성전기 F 201905 ( 10) 115,000 115,000 110,500 111,500 -2,500 44,175
삼성전자 F 201905 ( 10) 45,500 45,700 44,200 44,750 -600 903,625
삼성중공업 F 201905 ( 10) 8,360 8,360 8,120 8,160 -170 134,419
삼성증권 F 201905 ( 10) 36,300 36,750 35,700 36,000 -300 8,560
삼성카드 F 201905 ( 10) 36,300 37,700 36,300 37,350 1,200 11,595
삼성화재 F 201905 ( 10) 303,000 306,000 302,500 304,500 3,000 1,034
셀트리온 F 201905 ( 10) 223,000 224,000 218,000 218,500 -3,500 24,329
신세계 F 201905 ( 10) 325,500 325,500 319,000 321,500 -3,000 1,955
신한지주 F 201905 ( 10) 45,000 45,150 43,850 44,000 -1,000 56,773
아모레G F 201905 ( 10) 81,600 82,200 79,800 80,600 -1,100 2,669
아모레퍼시 F 201905 ( 10) 236,500 238,000 231,500 231,500 -3,000 6,645
에스원 F 201905 ( 10) 97,900 98,400 97,000 98,100 100 2,292
엔씨소프트 F 201905 ( 10) 501,000 504,000 495,000 503,000 4,500 2,367
영원무역 F 201905 ( 10) 37,550 37,850 36,650 37,000 -600 2,021
영진약품 F 201905 ( 10) 6,430 6,470 6,290 6,310 -90 1,866
오렌지라이 F 201905 ( 10) 35,150 36,600 35,100 36,550 1,500 1,712
우리금융지 F 201905 ( 10) 14,050 14,050 13,800 13,850 -150 10,427
웅진코웨이 F 201905 ( 10) 89,500 89,600 87,100 87,300 -1,700 9,270
유한양행 F 201905 ( 10) 250,000 251,000 248,000 249,500 500 309
이마트 F 201905 ( 10) 174,000 175,000 172,000 172,000 -2,000 1,513
제일기획 F 201905 ( 10) 24,850 24,950 24,600 24,650 -250 2,100
카카오 F 201905 ( 10) 117,000 118,500 115,500 118,000 1,000 12,598
케이티앤지 F 201905 ( 10) 102,000 102,500 101,500 102,500 500 6,205
코스맥스 F 201905 ( 10) 142,000 142,000 137,000 138,000 -2,500 945
포스코인터 F 201905 ( 10) 18,700 18,900 18,300 18,600 50 12,250
하나지주 F 201905 ( 10) 37,700 38,100 36,900 36,950 -550 50,533
하나투어 F 201905 ( 10) 66,000 66,400 65,100 65,600 -300 1,484
하이트진로 F 201905 ( 10) 18,700 19,750 18,700 19,600 1,000 23,996
한국가스 F 201905 ( 10) 48,550 48,550 47,300 47,400 -1,150 7,573
한국금융지 F 201905 ( 10) 71,000 71,500 68,700 69,400 -800 8,208
한국전력 F 201905 ( 10) 28,750 28,750 28,050 28,150 -650 37,186
한국콜마 F 201905 ( 10) 76,600 76,600 75,200 75,200 -1,500 1,666
한국타이어 F 201905 ( 10) 39,950 40,050 39,300 39,650 -350 1,425
한국항공우 F 201905 ( 10) 35,550 35,600 34,800 34,800 -750 6,718
한미사이언 F 201905 ( 10) 73,800 74,000 72,900 73,200 -400 400
한미약품 F 201905 ( 10) 431,000 431,000 425,000 425,500 -4,500 967
한샘 F 201905 ( 10) 103,000 110,000 103,000 107,500 4,500 8,391
한세실업 F 201905 ( 10) 27,850 28,150 27,250 27,850 0 3,975
한온시스템 F 201905 ( 10) 12,500 12,500 12,200 12,350 -100 4,049
한전KPS F 201905 ( 10) 35,500 35,600 35,100 35,200 -300 1,413
한화 F 201905 ( 10) 31,200 31,250 30,250 30,350 -600 5,542
한화생명 F 201905 ( 10) 3,950 3,950 3,920 3,930 -30 4,320
한화에어로 F 201905 ( 10) 30,800 31,550 30,600 31,000 200 8,190
한화케미칼 F 201905 ( 10) 21,200 21,300 20,650 20,800 -400 16,528
현대건설 F 201905 ( 10) 52,000 52,000 50,200 50,300 -1,500 10,950
현대글로비 F 201905 ( 10) 147,000 149,500 146,500 148,000 1,500 1,248
현대모비스 F 201905 ( 10) 234,000 236,000 229,500 232,500 -1,500 12,515
현대미포조 F 201905 ( 10) 58,500 58,600 56,800 57,100 -1,200 4,037
현대백화점 F 201905 ( 10) 99,500 101,500 98,300 99,200 -500 4,315
현대엘리베 F 201905 ( 10) 89,600 89,600 87,400 87,500 -2,100 6,607
현대위아 F 201905 ( 10) 50,400 50,600 49,650 50,200 -100 3,488
현대제철 F 201905 ( 10) 47,800 48,100 46,750 46,850 -1,000 12,388
현대중공업 F 201905 ( 10) 127,000 128,500 124,000 124,000 -2,500 10,932
현대차 F 201905 ( 10) 138,000 140,500 136,000 138,500 2,500 87,095
현대해상 F 201905 ( 10) 38,500 39,100 38,350 38,850 450 2,113
호텔신라 F 201905 ( 10) 106,500 107,500 103,000 103,500 -1,500 15,886

※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2019/04/24 16:04 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)