[표] 코스피 지수선물·옵션 시세표(29일)-2

송고시간2019-07-29 16:06

◇개별주식선물

(단위:원,계약)

종목명	시가	종가	전일대비	거래량
ARIRANG 고배당 F 201909	11,695	11,580	-155	83
BGF F 201908 ( 10)	6,500	6,300	-250	5,854
BNK금융지 F 201908 ( 10)	7,300	7,230	-170	25,923
CJ F 201908 ( 10)	95,400	93,900	-2,300	1,066
CJ CGV F 201908 ( 10)	35,500	34,800	-700	2,815
CJ제일제당 F 201908 ( 10)	283,500	279,000	-5,000	314
DB손해보험 F 201908 ( 10)	55,300	55,100	100	2,244
DGB금융지 F 201908 ( 10)	7,780	7,690	-100	2,252
GKL F 201908 ( 10)	18,350	18,200	-100	4,587
GS F 201908 ( 10)	50,900	50,200	-900	2,855
GS건설 F 201908 ( 10)	33,050	33,150	150	31,800
GS리테일 F 201908 ( 10)	38,200	37,550	-650	8,450
HDC 현대산 F 201908 ( 10)	36,950	36,900	300	505
JW중외제약 F 201908 ( 10)	29,850	28,650	-1,300	2,510
KB금융 F 201908 ( 10)	43,850	43,650	-50	36,917
KCC F 201908 ( 10)	249,500	244,000	-8,000	271
KODEX 삼성그룹 F 201909	6,240	6,235	-90	2
KT F 201908 ( 10)	27,600	27,650	0	16,614
LG F 201908 ( 10)	74,000	73,100	-1,200	8,807
LGD F 201908 ( 10)	15,900	15,800	-100	31,150
LG상사 F 201908 ( 10)	18,550	17,850	-850	5,449
LG생활건강 F 201908 ( 10)	1,227,000	1,241,000	14,000	1,581
LG유플러스 F 201908 ( 10)	12,950	12,900	-50	8,305
LG이노텍 F 201908 ( 10)	116,500	112,000	-5,000	4,395
LG전자 F 201908 ( 10)	68,500	68,700	-400	35,436
LG하우시스 F 201908 ( 10)	60,200	60,000	-600	4,019
LG화학 F 201908 ( 10)	332,500	333,500	-500	8,042
LIG넥스원 F 201908 ( 10)	29,050	28,500	-650	2,071
NAVER F 201908 ( 10)	140,000	138,500	-2,500	28,643
NH투자증권 F 201908 ( 10)	13,750	13,250	-550	8,812
OCI F 201908 ( 10)	80,300	77,000	-3,300	16,990
POSCO F 201908 ( 10)	234,500	229,500	-3,000	12,198
S-Oil F 201908 ( 10)	92,800	91,800	-1,100	10,455
SK F 201908 ( 10)	222,000	221,000	-3,500	1,733
SK네트웍스 F 201908 ( 10)	5,090	5,000	-100	22,389
SK이노베이 F 201908 ( 10)	173,500	169,000	-3,500	8,921
SK텔레콤 F 201908 ( 10)	246,500	246,000	500	5,984
SK하이닉스 F 201908 ( 10)	79,100	76,900	-3,200	335,508
TIGER 차이나CSI300 F 201909	8,750	8,750	-70	75
TIGER 헬스케어 F 201909	27,225	26,745	-615	35
강원랜드 F 201908 ( 10)	30,600	30,650	-50	5,744
고려아연 F 201908 ( 10)	440,500	438,000	-1,500	605
금호석유 F 201908 ( 10)	83,400	82,200	-1,100	5,946
기아차 F 201908 ( 10)	43,650	42,900	-700	82,268
기업은행 F 201908 ( 10)	13,600	13,400	-300	7,002
넥센타이어 F 201908 ( 10)	9,090	8,770	-300	11,001
넷마블 F 201908 ( 10)	91,400	90,600	-600	2,557
농심 F 201908 ( 10)	237,500	233,500	-5,000	150
다우기술 F 201908 ( 10)	20,200	20,250	-50	728
대림산업 F 201908 ( 10)	105,000	104,500	-1,500	1,411
대상 F 201908 ( 10)	24,150	23,450	-800	5,075
대한유화 F 201908 ( 10)	121,000	118,000	-3,500	1,159
대한항공 F 201908 ( 10)	26,750	26,050	-550	38,088
두산밥캣 F 201908 ( 10)	35,650	35,750	150	9,042
두산인프라 F 201908 ( 10)	6,310	6,050	-260	59,946
두산중공업 F 201908 ( 10)	6,450	6,120	-300	42,235
롯데쇼핑 F 201908 ( 10)	142,500	139,500	-4,500	2,500
롯데케미칼 F 201908 ( 10)	237,500	233,000	-3,000	5,501
만도 F 201908 ( 10)	34,700	33,250	-1,650	43,049
메리츠종금 F 201908 ( 10)	5,190	5,120	-90	20,446
미래대우 F 201908 ( 10)	7,870	7,660	-250	57,205
삼성SDI F 201908 ( 10)	232,500	229,000	-4,000	6,738
삼성SDS F 201908 ( 10)	215,500	212,000	-3,500	3,390
삼성물산 F 201908 ( 10)	94,400	92,400	-2,200	11,584
삼성생명 F 201908 ( 10)	77,800	76,700	-1,100	7,938
삼성전기 F 201908 ( 10)	91,100	90,600	-700	30,560
삼성전자 F 201908 ( 10)	47,000	46,150	-1,000	625,782
삼성중공업 F 201908 ( 10)	7,050	7,160	140	69,906
삼성증권 F 201908 ( 10)	37,900	37,050	-1,000	18,409
삼성카드 F 201908 ( 10)	35,850	35,300	-800	3,222
삼성화재 F 201908 ( 10)	261,500	262,500	-1,000	1,258
셀트리온 F 201908 ( 10)	184,000	179,000	-6,500	21,127
신세계 F 201908 ( 10)	269,500	260,000	-9,500	2,499
신한지주 F 201908 ( 10)	43,800	43,900	200	48,114
아모레G F 201908 ( 10)	58,400	58,200	100	1,993
아모레퍼시 F 201908 ( 10)	155,000	150,500	-4,500	5,300
에스원 F 201908 ( 10)	99,800	100,500	700	3,253
엔씨소프트 F 201908 ( 10)	494,500	485,500	-6,000	4,148
영원무역 F 201908 ( 10)	34,250	33,950	-400	2,834
영진약품 F 201908 ( 10)	4,560	4,370	-240	11,083
오렌지라이 F 201908 ( 10)	28,350	27,700	-650	601
우리금융지 F 201908 ( 10)	13,550	13,200	-350	9,594
웅진코웨이 F 201908 ( 10)	85,300	83,500	-1,100	8,880
유한양행 F 201908 ( 10)	222,500	219,000	-4,500	456
이마트 F 201908 ( 10)	126,500	123,500	-3,500	3,831
일진머티리 F 201908 ( 10)	38,000	36,950	-1,000	810
제일기획 F 201908 ( 10)	27,900	27,550	-500	11,127
카카오 F 201908 ( 10)	130,000	129,000	-2,000	14,903
케이티앤지 F 201908 ( 10)	97,500	97,000	100	5,623
코스맥스 F 201908 ( 10)	103,500	100,500	-2,000	426
포스코인터 F 201908 ( 10)	18,750	18,350	-650	1,119
포스코케미 F 201908 ( 10)	49,050	47,800	-2,300	6,018
하나지주 F 201908 ( 10)	35,350	35,200	-150	36,034
하나투어 F 201908 ( 10)	43,600	43,850	150	1,994
하이트진로 F 201908 ( 10)	21,450	21,700	300	8,118
한국가스 F 201908 ( 10)	42,300	41,950	-500	9,328
한국금융지 F 201908 ( 10)	78,100	77,000	-1,300	8,570
한국전력 F 201908 ( 10)	27,700	28,000	250	50,143
한국조선해 F 201908 ( 10)	103,500	105,000	1,500	5,019
한국콜마 F 201908 ( 10)	56,000	54,700	-1,600	2,139
한국타이어 F 201908 ( 10)	31,600	31,400	-200	3,867
한국항공우 F 201908 ( 10)	35,800	35,200	-800	12,739
한미사이언 F 201908 ( 10)	46,900	45,900	-1,250	4,695
한미약품 F 201908 ( 10)	287,500	285,500	-7,000	1,644
한샘 F 201908 ( 10)	64,000	57,100	-10,300	18,487
한세실업 F 201908 ( 10)	18,700	18,700	-200	5,000
한온시스템 F 201908 ( 10)	11,850	11,650	-300	2,036
한올바이오 F 201908 ( 10)	26,050	25,350	-900	706
한전KPS F 201908 ( 10)	31,300	30,800	-600	855
한화 F 201908 ( 10)	23,900	23,300	-800	6,482
한화생명 F 201908 ( 10)	2,600	2,530	-70	27,886
한화에어로 F 201908 ( 10)	32,850	31,950	-650	11,257
한화케미칼 F 201908 ( 10)	19,250	19,150	-100	19,426
현대건설 F 201908 ( 10)	43,300	43,100	-250	33,123
현대글로비 F 201908 ( 10)	155,500	153,000	-1,500	1,025
현대모비스 F 201908 ( 10)	245,000	242,500	-3,500	6,291
현대미포조 F 201908 ( 10)	41,500	42,600	900	12,527
현대백화점 F 201908 ( 10)	76,500	75,300	-1,400	4,359
현대엘리베 F 201908 ( 10)	81,000	78,000	-3,700	13,499
현대위아 F 201908 ( 10)	47,750	43,600	-4,100	15,028
현대제철 F 201908 ( 10)	39,600	38,950	-500	11,045
현대차 F 201908 ( 10)	131,000	128,000	-3,000	37,412
현대해상 F 201908 ( 10)	27,200	27,350	0	5,330
호텔신라 F 201908 ( 10)	82,900	79,600	-3,800	29,321