연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(16일)-2

송고시간2019-05-16 15:55

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201906 11,830 11,830 11,830 11,830 40 35
BGF F
201906 ( 10)
7,650 7,750 7,590 7,750 140 4,569
BNK금융지 F
201906 ( 10)
6,950 6,950 6,790 6,880 -130 4,920
CJ F
201906 ( 10)
107,500 107,500 104,500 105,500 -2,000 1,606
CJ CGV F
201906 ( 10)
38,600 39,300 38,400 38,600 150 2,194
CJ제일제당 F
201906 ( 10)
287,000 288,000 286,000 287,500 1,500 306
DB손해보험 F
201906 ( 10)
61,900 61,900 61,400 61,400 -700 174
DGB금융지 F
201906 ( 10)
8,420 8,430 8,350 8,430 20 1,159
GKL F
201906 ( 10)
21,850 21,900 21,500 21,700 -250 1,523
GS F
201906 ( 10)
49,500 50,000 49,350 49,600 -50 3,458
GS건설 F
201906 ( 10)
39,500 39,700 38,700 38,850 -650 12,901
GS리테일 F
201906 ( 10)
35,350 36,000 35,350 35,550 -100 2,459
JW중외제약 F
201906 ( 10)
34,500 34,600 33,950 34,000 -450 194
KB금융 F
201906 ( 10)
45,850 46,450 45,650 46,050 -50 78,949
KCC F
201906 ( 10)
270,000 275,000 269,000 273,000 2,500 533
KODEX 삼성그룹 F 201906 6,230 6,230 6,175 6,175 -100 12
KT F
201906 ( 10)
27,800 27,950 27,700 27,900 50 33,128
LG F
201906 ( 10)
71,300 71,800 70,500 71,500 -400 4,972
LGD F
201906 ( 10)
17,750 17,850 17,100 17,350 -450 80,579
LG상사 F
201906 ( 10)
18,300 18,350 17,850 18,000 -350 2,106
LG생활건강 F
201906 ( 10)
1,313,000 1,331,000 1,304,000 1,315,000 15,000 1,179
LG유플러스 F
201906 ( 10)
15,550 15,550 15,300 15,450 -150 30,739
LG이노텍 F
201906 ( 10)
112,500 112,500 106,500 108,000 -5,000 7,056
LG전자 F
201906 ( 10)
72,600 73,300 70,400 71,100 -1,500 48,146
LG하우시스 F
201906 ( 10)
56,600 56,700 55,200 56,000 -700 1,403
LG화학 F
201906 ( 10)
345,000 348,000 335,000 335,500 -5,500 14,785
LIG넥스원 F
201906 ( 10)
34,200 34,400 33,550 34,300 -50 1,534
NAVER F
201906 ( 10)*
119,500 121,000 118,000 119,000 -500 8,745
NH투자증권 F
201906 ( 10)
13,200 13,250 13,050 13,150 -100 5,692
OCI F
201906 ( 10)
89,600 89,600 87,400 88,300 -1,500 3,656
POSCO F
201906 ( 10)
238,500 239,500 235,500 236,500 -3,500 9,216
S-Oil F
201906 ( 10)
84,900 85,100 83,400 83,800 -1,300 11,796
SK F
201906 ( 10)
248,500 248,500 244,000 244,500 -6,500 2,326
SK네트웍스 F
201906 ( 10)
5,300 5,330 5,190 5,240 -70 15,850
SK이노베이 F
201906 ( 10)
171,000 172,500 167,500 167,500 -3,000 7,796
SK텔레콤 F
201906 ( 10)
256,500 259,500 255,500 257,500 0 7,263
SK하이닉스 F
201906 ( 10)
74,500 75,100 71,700 71,900 -2,700 221,593
TIGER 차이나CSI300 F 201906 8,535 8,565 8,455 8,515 -20 335
TIGER 헬스케어 F 201906 32,570 32,610 31,750 31,750 -500 76
강원랜드 F
201906 ( 10)
31,300 31,300 30,800 30,950 -550 5,518
고려아연 F
201906 ( 10)
432,000 432,000 422,000 422,000 -13,500 447
금호석유 F
201906 ( 10)
91,500 92,500 90,800 91,200 -200 5,427
기아차 F
201906 ( 10)
44,500 44,900 42,350 42,400 400 258,585
기업은행 F
201906 ( 10)
14,000 14,050 13,850 14,050 50 4,104
넥센타이어 F
201906 ( 10)
9,860 10,100 9,830 10,100 230 3,618
넷마블 F
201906 ( 10)
118,000 119,500 115,500 118,000 -500 3,189
농심 F
201906 ( 10)
276,000 276,000 263,000 263,500 -15,000 733
다우기술 F
201906 ( 10)
21,700 22,200 21,650 22,000 650 1,456
대림산업 F
201906 ( 10)
102,500 102,500 101,000 101,500 0 1,787
대상 F
201906 ( 10)
25,050 26,150 25,050 26,000 1,750 15,579
대한유화 F
201906 ( 10)
146,000 147,000 143,500 145,000 -1,000 295
대한항공 F
201906 ( 10)
33,450 33,650 32,800 32,800 -800 14,346
두산밥캣 F
201906 ( 10)
32,550 32,700 32,050 32,400 -500 2,612
두산인프라 F
201906 ( 10)
6,770 6,800 6,660 6,680 -70 15,022
두산중공업 F
201906 ( 10)
6,320 6,320 6,230 6,240 -90 5,606
롯데쇼핑 F
201906 ( 10)
167,000 168,500 166,000 166,000 -500 1,459
롯데케미칼 F
201906 ( 10)
265,000 269,000 262,000 263,000 -2,500 4,165
만도 F
201906 ( 10)*
32,400 32,650 30,700 30,750 -250 20,081
메리츠종금 F
201906 ( 10)
4,950 5,010 4,840 4,910 -30 51,436
미래대우 F
201906 ( 10)
7,360 7,420 7,220 7,250 -130 89,052
삼성SDI F
201906 ( 10)
221,000 221,000 215,500 216,500 -4,500 11,576
삼성SDS F
201906 ( 10)
206,000 208,500 204,500 205,500 -1,500 4,641
삼성물산 F
201906 ( 10)
99,800 99,800 98,000 98,000 -2,000 7,693
삼성생명 F
201906 ( 10)
80,500 81,100 79,800 79,800 -1,200 6,410
삼성전기 F
201906 ( 10)
101,000 101,000 98,000 98,400 -2,600 33,135
삼성전자 F
201906 ( 10)*
42,400 42,500 41,400 41,650 -1,050 798,192
삼성중공업 F
201906 ( 10)
7,900 7,930 7,730 7,770 -130 60,648
삼성증권 F
201906 ( 10)
34,450 34,850 34,200 34,250 -350 9,932
삼성카드 F
201906 ( 10)
34,900 35,150 34,500 35,050 0 4,380
삼성화재 F
201906 ( 10)
277,000 280,500 276,000 278,000 1,000 1,222
셀트리온 F
201906 ( 10)
197,000 201,500 195,000 195,500 -500 24,026
신세계 F
201906 ( 10)
306,000 309,000 295,000 297,000 -10,000 4,928
신한지주 F
201906 ( 10)
44,750 45,100 44,500 44,800 -200 53,819
아모레G F
201906 ( 10)
71,400 72,500 70,800 70,900 100 3,376
아모레퍼시 F
201906 ( 10)
198,500 203,500 198,500 199,000 500 4,589
에스원 F
201906 ( 10)
95,500 95,700 94,600 95,100 -600 2,915
엔씨소프트 F
201906 ( 10)
496,500 505,000 495,500 500,000 2,000 2,482
영원무역 F
201906 ( 10)
38,000 40,900 38,000 40,550 4,100 28,705
영진약품 F
201906 ( 10)
6,200 6,220 6,090 6,100 -110 502
오렌지라이 F
201906 ( 10)
34,500 34,650 34,050 34,050 -450 216
우리금융지 F
201906 ( 10)
13,800 13,900 13,750 13,850 0 8,464
웅진코웨이 F
201906 ( 10)
76,600 77,400 75,600 77,200 500 10,268
유한양행 F
201906 ( 10)
232,500 244,500 230,500 235,500 -500 2,003
이마트 F
201906 ( 10)
154,000 154,000 146,500 147,000 -7,500 8,063
제일기획 F
201906 ( 10)
25,750 26,100 25,600 25,900 200 3,890
카카오 F
201906 ( 10)
132,500 134,000 130,500 133,500 1,000 30,665
케이티앤지 F
201906 ( 10)
100,000 100,500 99,200 99,600 -400 6,803
코스맥스 F
201906 ( 10)
121,000 121,000 117,000 118,000 -3,000 1,134
포스코인터 F
201906 ( 10)
17,300 17,350 17,050 17,050 -350 963
하나지주 F
201906 ( 10)
37,000 37,200 36,250 36,800 200 54,094
하나투어 F
201906 ( 10)
64,000 64,700 63,700 63,900 0 2,362
하이트진로 F
201906 ( 10)
21,200 21,300 20,550 20,800 -500 5,286
한국가스 F
201906 ( 10)
41,500 41,750 41,100 41,600 -150 2,318
한국금융지 F
201906 ( 10)
69,600 70,400 68,900 69,900 400 5,351
한국전력 F
201906 ( 10)
26,300 26,300 25,750 25,800 -600 42,661
한국콜마 F
201906 ( 10)
70,700 70,700 68,700 68,800 -1,200 3,704
한국타이어 F
201906 ( 10)
37,250 37,450 36,800 36,950 -100 3,058
한국항공우 F
201906 ( 10)
31,350 31,750 31,150 31,200 -350 9,733
한미사이언 F
201906 ( 10)
70,500 71,700 70,000 70,400 -1,000 1,043
한미약품 F
201906 ( 10)
408,000 418,500 407,000 411,000 -2,500 1,034
한샘 F
201906 ( 10)
88,200 88,200 86,400 86,700 -1,400 1,297
한세실업 F
201906 ( 10)
27,100 27,100 23,900 25,150 -3,100 33,433
한온시스템 F
201906 ( 10)
11,700 11,850 11,350 11,350 -100 4,856
한전KPS F
201906 ( 10)
31,750 32,850 31,650 31,650 -50 5,350
한화 F
201906 ( 10)
27,900 27,900 27,300 27,450 -700 7,428
한화생명 F
201906 ( 10)
3,570 3,580 3,510 3,530 -90 6,586
한화에어로 F
201906 ( 10)
30,200 30,400 29,950 30,200 -100 3,656
한화케미칼 F
201906 ( 10)
21,200 21,700 21,200 21,250 -250 16,464
현대건설 F
201906 ( 10)
49,100 49,700 48,750 48,800 -300 11,431
현대글로비 F
201906 ( 10)
154,000 158,000 151,500 153,000 0 3,762
현대모비스 F
201906 ( 10)
221,500 224,000 212,500 213,000 -500 16,618
현대미포조 F
201906 ( 10)
51,100 51,400 50,500 50,700 0 2,690
현대백화점 F
201906 ( 10)
88,700 88,700 86,500 86,700 -2,900 2,079
현대엘리베 F
201906 ( 10)
81,500 82,300 79,200 79,700 -300 8,805
현대위아 F
201906 ( 10)
46,050 46,200 43,450 44,000 -250 7,387
현대제철 F
201906 ( 10)
42,900 43,200 41,850 41,850 -800 8,233
현대중공업 F
201906 ( 10)
111,500 112,500 108,500 108,500 -3,000 6,639
현대차 F
201906 ( 10)
134,000 135,000 127,500 128,000 500 78,033
현대해상 F
201906 ( 10)
31,900 31,900 31,000 31,100 -700 6,605
호텔신라 F
201906 ( 10)
101,000 101,500 97,700 98,500 -2,000 46,839


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스