연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(4일)-2

송고시간2019-07-04 15:55

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201909 12,025 12,035 12,025 12,035 15 150
BGF F
201907 ( 10)
7,240 7,280 7,160 7,270 50 895
BNK금융지 F
201907 ( 10)
7,280 7,370 7,250 7,350 80 7,528
CJ F
201907 ( 10)
100,000 100,000 98,100 99,300 -1,200 1,452
CJ CGV F
201907 ( 10)
35,950 36,450 35,450 36,350 50 2,583
CJ제일제당 F
201907 ( 10)
295,000 295,500 289,500 293,500 0 69
DB손해보험 F
201907 ( 10)
53,700 55,100 53,300 55,100 1,400 2,079
DGB금융지 F
201907 ( 10)
7,900 7,940 7,890 7,940 70 9,195
GKL F
201907 ( 10)
20,850 21,000 20,700 20,800 -50 3,161
GS F
201907 ( 10)
50,700 51,700 50,500 51,500 1,000 3,823
GS건설 F
201907 ( 10)
39,300 39,650 39,000 39,200 -50 10,222
GS리테일 F
201907 ( 10)
39,150 39,800 38,600 38,700 -400 7,719
JW중외제약 F
201907 ( 10)
31,200 31,200 30,250 30,950 -750 1,635
KB금융 F
201907 ( 10)
45,300 45,450 44,800 45,300 200 34,270
KCC F
201907 ( 10)
269,500 272,500 267,000 272,000 4,500 201
KODEX 삼성그룹 F 201909 0 0 0 6,375 0 0
KT F
201907 ( 10)
28,200 28,450 28,100 28,450 250 35,049
LG F
201907 ( 10)
76,400 77,000 76,300 76,600 300 2,921
LGD F
201907 ( 10)
17,450 17,600 17,300 17,550 150 40,835
LG상사 F
201907 ( 10)
18,300 18,700 18,250 18,500 200 1,520
LG생활건강 F
201907 ( 10)
1,285,000 1,285,000 1,262,000 1,277,000 3,000 524
LG유플러스 F
201907 ( 10)
14,300 14,300 14,000 14,150 -250 32,982
LG이노텍 F
201907 ( 10)
112,000 115,500 112,000 115,000 4,500 7,892
LG전자 F
201907 ( 10)
76,600 77,200 75,600 76,800 500 16,630
LG하우시스 F
201907 ( 10)
62,100 62,100 61,200 62,000 600 1,004
LG화학 F
201907 ( 10)
357,500 359,500 355,000 359,000 2,500 4,214
LIG넥스원 F
201907 ( 10)
30,250 30,250 29,700 29,800 -800 1,490
NAVER F
201907 ( 10)
117,500 119,500 117,000 118,500 1,000 7,635
NH투자증권 F
201907 ( 10)
14,250 14,600 14,200 14,500 250 18,476
OCI F
201907 ( 10)
95,600 95,600 93,900 95,600 200 4,240
POSCO F
201907 ( 10)
244,500 248,000 243,500 248,000 3,000 6,358
S-Oil F
201907 ( 10)
85,500 89,500 85,500 89,000 3,700 12,663
SK F
201907 ( 10)
229,000 229,500 224,000 227,000 -1,000 1,926
SK네트웍스 F
201907 ( 10)
5,100 5,180 5,070 5,160 40 11,401
SK이노베이 F
201907 ( 10)
164,000 172,000 164,000 171,500 9,000 9,206
SK텔레콤 F
201907 ( 10)
258,500 262,000 258,500 262,000 4,500 3,606
SK하이닉스 F
201907 ( 10)
69,700 70,700 69,300 70,400 1,300 161,409
TIGER 차이나CSI300 F 201909 8,840 8,840 8,780 8,795 -15 297
TIGER 헬스케어 F 201909 29,740 29,785 29,250 29,415 -995 99
강원랜드 F
201907 ( 10)
30,150 30,950 30,150 30,900 750 2,899
고려아연 F
201907 ( 10)
455,000 457,000 450,000 456,000 -2,000 516
금호석유 F
201907 ( 10)
92,000 93,700 91,300 93,700 2,000 3,861
기아차 F
201907 ( 10)
41,700 42,750 41,700 42,700 1,000 34,627
기업은행 F
201907 ( 10)
13,850 13,900 13,750 13,850 50 3,337
넥센타이어 F
201907 ( 10)
9,480 9,580 9,410 9,560 60 1,922
넷마블 F
201907 ( 10)
100,500 101,000 95,400 96,500 -4,000 12,091
농심 F
201907 ( 10)
250,500 250,500 249,000 250,500 2,000 38
다우기술 F
201907 ( 10)
21,600 21,850 21,600 21,750 150 1,111
대림산업 F
201907 ( 10)
113,000 116,000 112,500 115,500 3,500 1,838
대상 F
201907 ( 10)
24,800 25,200 24,650 25,200 500 2,113
대한유화 F
201907 ( 10)
136,500 140,500 136,500 140,000 3,500 602
대한항공 F
201907 ( 10)
29,050 29,150 28,450 28,700 -400 9,071
두산밥캣 F
201907 ( 10)
36,000 36,600 35,850 36,100 150 3,964
두산인프라 F
201907 ( 10)
6,000 6,120 5,950 6,120 120 21,047
두산중공업 F
201907 ( 10)
6,240 6,260 6,050 6,130 -70 29,483
롯데쇼핑 F
201907 ( 10)
161,500 161,500 159,000 160,500 -1,000 898
롯데케미칼 F
201907 ( 10)
269,500 270,500 265,000 270,500 3,000 2,334
만도 F
201907 ( 10)
28,050 28,100 26,650 27,350 -700 11,755
메리츠종금 F
201907 ( 10)
5,340 5,360 5,270 5,360 50 4,682
미래대우 F
201907 ( 10)
8,010 8,140 7,990 8,140 130 49,682
삼성SDI F
201907 ( 10)
232,500 239,500 232,500 238,500 6,000 8,730
삼성SDS F
201907 ( 10)
210,500 216,000 209,500 215,000 5,500 3,208
삼성물산 F
201907 ( 10)
94,100 95,300 93,800 94,900 800 9,018
삼성생명 F
201907 ( 10)
83,000 83,000 81,300 81,800 -1,000 5,366
삼성전기 F
201907 ( 10)
95,400 97,000 95,100 96,800 1,400 30,465
삼성전자 F
201907 ( 10)
45,150 46,200 45,150 45,900 450 717,046
삼성중공업 F
201907 ( 10)
7,940 8,060 7,920 8,040 100 65,137
삼성증권 F
201907 ( 10)
37,650 38,600 37,650 38,500 900 14,561
삼성카드 F
201907 ( 10)
37,250 37,500 37,000 37,250 -50 1,976
삼성화재 F
201907 ( 10)
259,000 261,500 258,000 261,500 3,000 829
셀트리온 F
201907 ( 10)
206,000 206,500 202,500 204,500 -2,000 8,202
신세계 F
201907 ( 10)
292,000 293,500 275,500 285,000 -7,500 3,677
신한지주 F
201907 ( 10)
44,400 44,550 44,250 44,500 100 29,571
아모레G F
201907 ( 10)
61,900 62,900 61,200 62,800 800 3,028
아모레퍼시 F
201907 ( 10)
157,000 162,500 156,000 162,500 6,000 6,329
에스원 F
201907 ( 10)
99,200 99,400 98,300 99,400 200 977
엔씨소프트 F
201907 ( 10)
468,000 472,000 464,500 469,500 2,500 1,760
영원무역 F
201907 ( 10)
37,100 37,550 36,800 36,850 -250 2,232
영진약품 F
201907 ( 10)
5,050 5,080 4,880 4,970 -160 7,809
오렌지라이 F
201907 ( 10)
30,700 31,100 30,650 30,900 -100 472
우리금융지 F
201907 ( 10)
13,900 14,000 13,850 14,000 100 6,463
웅진코웨이 F
201907 ( 10)
77,800 78,300 76,700 77,300 -1,100 4,881
유한양행 F
201907 ( 10)
247,500 249,500 240,000 244,500 -7,000 1,603
이마트 F
201907 ( 10)
139,500 141,000 139,000 140,500 500 1,597
제일기획 F
201907 ( 10)
28,900 29,100 28,600 29,000 50 5,471
카카오 F
201907 ( 10)
131,500 133,000 129,500 133,000 1,500 15,882
케이티앤지 F
201907 ( 10)
98,100 98,400 97,000 98,300 0 9,001
코스맥스 F
201907 ( 10)
107,500 107,500 104,000 106,500 -500 492
포스코인터 F
201907 ( 10)
18,700 18,800 18,600 18,700 -50 444
포스코케미 F
201907 ( 10)
53,600 55,900 52,900 55,400 2,000 10,071
하나지주 F
201907 ( 10)
36,700 36,850 36,550 36,750 50 41,362
하나투어 F
201907 ( 10)
48,800 48,800 46,550 47,600 -1,750 4,174
하이트진로 F
201907 ( 10)
21,100 21,400 20,950 21,300 200 3,914
한국가스 F
201907 ( 10)
42,900 44,500 42,700 44,250 1,350 9,444
한국금융지 F
201907 ( 10)
78,700 80,900 78,300 80,900 2,600 9,520
한국전력 F
201907 ( 10)
25,900 25,900 25,550 25,750 -200 35,427
한국조선해 F
201907 ( 10)
114,500 116,000 113,500 116,000 1,500 16,211
한국콜마 F
201907 ( 10)
59,900 60,200 58,500 60,000 100 1,897
한국타이어 F
201907 ( 10)
34,100 34,150 33,700 33,900 -100 1,913
한국항공우 F
201907 ( 10)
35,350 35,600 34,450 34,600 -750 7,128
한미사이언 F
201907 ( 10)
61,000 61,000 48,350 48,850 -18,850 22,996
한미약품 F
201907 ( 10)
372,500 372,500 299,500 301,500 -112,000 23,229
한샘 F
201907 ( 10)
70,800 70,800 68,400 69,400 -1,700 2,971
한세실업 F
201907 ( 10)
20,350 21,100 20,300 21,050 600 2,534
한온시스템 F
201907 ( 10)
11,500 11,600 11,400 11,500 50 4,099
한전KPS F
201907 ( 10)
31,550 31,550 30,950 31,500 -50 428
한화 F
201907 ( 10)
26,650 27,150 26,500 27,050 400 3,277
한화생명 F
201907 ( 10)
3,070 3,070 3,010 3,060 -10 11,923
한화에어로 F
201907 ( 10)
32,700 33,450 32,500 32,950 150 12,829
한화케미칼 F
201907 ( 10)
23,200 23,200 22,650 23,100 0 22,161
현대건설 F
201907 ( 10)
52,500 53,000 52,100 52,900 400 11,327
현대글로비 F
201907 ( 10)
155,500 161,500 155,500 161,000 6,500 1,570
현대모비스 F
201907 ( 10)
230,000 233,500 228,000 233,000 2,500 6,650
현대미포조 F
201907 ( 10)
48,400 48,500 47,850 48,400 250 1,193
현대백화점 F
201907 ( 10)
81,100 81,100 80,300 80,600 -700 1,481
현대엘리베 F
201907 ( 10)
91,700 92,800 91,300 92,300 900 9,043
현대위아 F
201907 ( 10)
46,850 49,350 46,550 48,950 2,700 9,622
현대제철 F
201907 ( 10)
41,250 41,750 40,800 41,650 300 4,425
현대차 F
201907 ( 10)
136,500 139,500 135,500 138,500 2,000 21,812
현대해상 F
201907 ( 10)
27,000 27,550 26,900 27,450 450 6,143
호텔신라 F
201907 ( 10)
91,900 92,700 87,300 89,100 -2,900 49,010


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스