연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(4일)-2

송고시간2019-06-04 15:55

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201906 0 0 0 11,870 0 0
BGF F
201906 ( 10)
7,200 7,390 7,100 7,120 -100 4,363
BNK금융지 F
201906 ( 10)
7,040 7,180 7,010 7,140 90 11,391
CJ F
201906 ( 10)
101,500 102,500 100,500 100,500 -1,500 449
CJ CGV F
201906 ( 10)
35,000 35,550 34,800 34,950 0 1,155
CJ제일제당 F
201906 ( 10)
281,000 285,500 280,000 282,000 1,500 263
DB손해보험 F
201906 ( 10)
62,500 63,700 62,400 63,600 500 1,536
DGB금융지 F
201906 ( 10)
8,110 8,300 8,110 8,260 140 3,594
GKL F
201906 ( 10)
19,600 20,050 19,600 19,950 250 3,324
GS F
201906 ( 10)
50,000 50,400 49,750 50,200 250 4,936
GS건설 F
201906 ( 10)
40,850 41,350 40,350 41,000 300 25,334
GS리테일 F
201906 ( 10)
34,300 35,150 34,050 35,100 750 3,573
JW중외제약 F
201906 ( 10)
31,600 32,100 31,250 32,000 700 851
KB금융 F
201906 ( 10)
44,700 45,550 44,600 45,300 750 65,419
KCC F
201906 ( 10)
258,000 267,000 258,000 266,500 10,000 669
KODEX 삼성그룹 F 201906 0 0 0 6,260 0 0
KT F
201906 ( 10)
27,650 28,300 27,650 28,150 450 46,071
LG F
201906 ( 10)
74,400 74,400 72,900 73,800 -1,100 3,816
LGD F
201906 ( 10)
17,050 17,200 16,900 17,000 50 44,551
LG상사 F
201906 ( 10)
15,900 16,300 15,900 16,300 350 2,954
LG생활건강 F
201906 ( 10)
1,303,000 1,318,000 1,298,000 1,305,000 8,000 784
LG유플러스 F
201906 ( 10)
14,100 14,550 14,000 14,350 250 33,917
LG이노텍 F
201906 ( 10)
95,300 95,300 92,600 93,800 -1,000 4,798
LG전자 F
201906 ( 10)
81,100 81,200 78,600 78,900 -2,200 47,508
LG하우시스 F
201906 ( 10)
56,000 56,500 55,300 56,400 400 1,648
LG화학 F
201906 ( 10)
336,500 339,500 334,000 338,500 1,500 7,312
LIG넥스원 F
201906 ( 10)
32,900 33,300 32,600 32,750 -250 1,099
NAVER F
201906 ( 10)*
114,000 114,500 111,000 111,500 -3,000 13,681
NH투자증권 F
201906 ( 10)
13,900 13,950 13,750 13,950 100 2,489
OCI F
201906 ( 10)
93,200 93,800 92,600 93,000 300 2,144
POSCO F
201906 ( 10)
242,000 244,500 234,500 240,500 -1,000 10,162
S-Oil F
201906 ( 10)
82,000 82,500 81,600 82,300 200 4,826
SK F
201906 ( 10)
237,000 239,500 236,000 239,500 1,000 1,696
SK네트웍스 F
201906 ( 10)
4,720 4,980 4,720 4,910 160 21,227
SK이노베이 F
201906 ( 10)
165,500 165,500 163,000 163,500 -1,000 2,567
SK텔레콤 F
201906 ( 10)
251,500 256,500 251,500 254,500 4,000 7,240
SK하이닉스 F
201906 ( 10)
66,500 66,700 65,200 65,200 -1,700 150,893
TIGER 차이나CSI300 F 201906 8,235 8,235 8,150 8,150 -85 201
TIGER 헬스케어 F 201906 30,850 30,850 30,620 30,700 50 38
강원랜드 F
201906 ( 10)
31,600 31,900 31,150 31,850 400 2,287
고려아연 F
201906 ( 10)
451,000 452,000 445,500 448,000 -3,000 579
금호석유 F
201906 ( 10)
95,500 96,500 94,600 96,400 1,600 3,546
기아차 F
201906 ( 10)
39,650 40,850 39,550 40,450 900 104,450
기업은행 F
201906 ( 10)
13,950 14,000 13,950 13,950 50 2,160
넥센타이어 F
201906 ( 10)
9,850 9,990 9,770 9,860 -30 4,477
넷마블 F
201906 ( 10)
120,500 124,000 118,500 123,000 3,500 6,278
농심 F
201906 ( 10)
244,000 245,000 241,500 243,000 1,500 96
다우기술 F
201906 ( 10)
21,300 21,700 21,100 21,350 -50 1,036
대림산업 F
201906 ( 10)
108,000 114,000 108,000 113,000 5,500 8,218
대상 F
201906 ( 10)
25,050 25,900 25,050 25,800 700 4,023
대한유화 F
201906 ( 10)
138,500 139,500 136,500 137,500 1,000 416
대한항공 F
201906 ( 10)
31,850 32,200 31,850 32,000 300 6,372
두산밥캣 F
201906 ( 10)
34,250 34,250 32,900 33,050 -1,050 4,783
두산인프라 F
201906 ( 10)
6,450 6,620 6,450 6,520 60 32,911
두산중공업 F
201906 ( 10)
6,190 6,650 6,190 6,390 200 61,895
롯데쇼핑 F
201906 ( 10)
160,000 162,000 160,000 161,500 1,500 1,059
롯데케미칼 F
201906 ( 10)
260,500 265,000 260,000 263,000 3,000 2,159
만도 F
201906 ( 10)*
28,750 29,050 28,500 28,600 0 5,192
메리츠종금 F
201906 ( 10)
4,790 4,860 4,760 4,840 70 22,293
미래대우 F
201906 ( 10)
7,520 7,580 7,490 7,550 40 60,278
삼성SDI F
201906 ( 10)
225,500 229,500 222,500 228,500 3,500 13,308
삼성SDS F
201906 ( 10)
213,500 213,500 209,500 210,500 -3,000 2,141
삼성물산 F
201906 ( 10)
92,800 93,400 92,400 92,700 -200 3,299
삼성생명 F
201906 ( 10)
82,900 83,300 82,300 82,700 -500 5,643
삼성전기 F
201906 ( 10)
96,800 98,100 96,200 97,500 700 37,985
삼성전자 F
201906 ( 10)*
43,600 43,600 43,050 43,450 -400 654,546
삼성중공업 F
201906 ( 10)
7,850 7,930 7,780 7,800 -20 44,969
삼성증권 F
201906 ( 10)
35,450 35,650 35,350 35,500 50 1,672
삼성카드 F
201906 ( 10)
37,200 37,350 36,850 37,250 150 2,518
삼성화재 F
201906 ( 10)
278,000 278,500 275,500 277,000 -1,000 1,013
셀트리온 F
201906 ( 10)
193,500 196,000 190,500 195,500 3,000 22,610
신세계 F
201906 ( 10)
298,500 300,500 293,500 294,000 -6,000 2,208
신한지주 F
201906 ( 10)
45,150 45,750 45,100 45,500 350 40,056
아모레G F
201906 ( 10)
65,000 65,000 63,200 63,300 -1,700 1,616
아모레퍼시 F
201906 ( 10)
179,000 181,000 176,500 178,000 -2,500 3,188
에스원 F
201906 ( 10)
96,500 97,800 95,600 97,500 1,400 1,970
엔씨소프트 F
201906 ( 10)
466,500 468,500 455,000 458,500 -7,500 4,227
영원무역 F
201906 ( 10)
39,200 40,000 37,650 38,150 -900 5,637
영진약품 F
201906 ( 10)
5,440 5,520 5,440 5,520 70 1,148
오렌지라이 F
201906 ( 10)
34,700 34,750 34,650 34,700 150 9
우리금융지 F
201906 ( 10)
14,000 14,100 14,000 14,000 50 3,995
웅진코웨이 F
201906 ( 10)
80,200 81,000 79,400 79,800 -300 2,864
유한양행 F
201906 ( 10)
252,000 252,000 246,500 249,000 -2,500 862
이마트 F
201906 ( 10)
146,500 146,500 143,500 145,000 -2,000 2,329
제일기획 F
201906 ( 10)
26,750 27,150 26,650 26,900 200 3,885
카카오 F
201906 ( 10)
122,500 124,000 117,000 121,000 -1,500 38,952
케이티앤지 F
201906 ( 10)
100,500 101,000 99,700 99,800 -700 1,729
코스맥스 F
201906 ( 10)
113,000 113,500 111,500 112,000 -500 360
포스코인터 F
201906 ( 10)
17,150 17,250 17,100 17,100 50 937
포스코케미 F
201906 ( 10)
54,500 57,600 54,100 57,600 3,800 14,358
하나지주 F
201906 ( 10)
37,100 37,300 36,900 37,100 450 36,096
하나투어 F
201906 ( 10)
56,800 58,500 56,200 57,700 500 1,894
하이트진로 F
201906 ( 10)
20,500 20,850 20,450 20,600 200 2,099
한국가스 F
201906 ( 10)
41,300 42,050 41,150 41,300 0 3,307
한국금융지 F
201906 ( 10)
73,000 74,200 72,500 74,000 700 5,175
한국전력 F
201906 ( 10)
26,600 26,600 26,050 26,100 -600 47,343
한국콜마 F
201906 ( 10)
63,200 63,500 62,500 62,600 -700 724
한국타이어 F
201906 ( 10)
35,950 36,200 35,700 35,750 -50 3,096
한국항공우 F
201906 ( 10)
33,300 33,750 32,850 33,150 -100 12,155
한미사이언 F
201906 ( 10)
68,900 69,400 67,800 68,100 -700 947
한미약품 F
201906 ( 10)
410,000 412,500 407,500 408,000 -2,500 505
한샘 F
201906 ( 10)
83,800 84,700 82,700 83,500 300 3,208
한세실업 F
201906 ( 10)
21,950 22,400 21,800 22,400 400 3,260
한온시스템 F
201906 ( 10)
11,650 11,750 11,450 11,500 -100 2,937
한전KPS F
201906 ( 10)
31,800 32,050 31,600 32,000 750 423
한화 F
201906 ( 10)
26,150 26,400 26,050 26,300 100 3,822
한화생명 F
201906 ( 10)
3,260 3,270 3,230 3,260 -10 13,778
한화에어로 F
201906 ( 10)
30,800 31,150 30,550 31,000 600 3,237
한화케미칼 F
201906 ( 10)
21,050 21,850 20,950 21,700 650 17,913
현대건설 F
201906 ( 10)
51,200 52,800 51,200 52,100 600 16,525
현대글로비 F
201906 ( 10)
162,500 164,000 160,500 162,000 -500 1,626
현대모비스 F
201906 ( 10)
215,000 223,000 215,000 218,000 1,500 8,290
현대미포조 F
201906 ( 10)
48,050 50,400 48,050 50,400 2,300 5,532
현대백화점 F
201906 ( 10)
84,500 84,800 83,600 84,800 300 1,699
현대엘리베 F
201906 ( 10)
79,800 81,800 79,800 81,300 1,900 8,252
현대위아 F
201906 ( 10)
39,150 40,350 39,150 40,150 900 5,022
현대제철 F
201906 ( 10)
41,050 41,900 40,800 40,850 -300 9,913
현대중공업 F
201906 ( 10)
117,000 120,000 116,500 118,500 2,000 3,812
현대차 F
201906 ( 10)
137,500 140,500 137,500 139,000 1,500 33,013
현대해상 F
201906 ( 10)
31,400 31,500 31,150 31,300 -100 4,114
호텔신라 F
201906 ( 10)
93,900 94,000 90,100 90,800 -4,300 45,202


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스