[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