[표] 코스피 지수선물·옵션 시세표(24일)-2

송고시간2019-10-24 15:57

◇개별주식선물

(단위:원,계약)

종목명	시가	종가	전일대비	거래량
ARIRANG 고배당 F 201912	0	11,665	0	0
BGF F 201911 ( 10)	5,990	5,920	-90	1,133
BNK금융지 F 201911 ( 10)	7,090	7,120	-40	6,249
CJ F 201911 ( 10)	82,200	82,900	700	1,989
CJ CGV F 201911 ( 10)	34,150	35,000	850	4,039
CJ제일제당 F 201911 ( 10)	226,500	229,000	1,000	104
DB손해보험 F 201911 ( 10)	52,500	52,200	-300	2,181
DGB금융지 F 201911 ( 10)	7,270	7,250	-30	2,469
GKL F 201911 ( 10)	21,550	21,750	200	2,008
GS F 201911 ( 10)	50,500	50,700	100	4,214
GS건설 F 201911 ( 10)	31,900	31,600	-300	8,872
GS리테일 F 201911 ( 10)	40,100	40,050	-400	5,584
HDC 현대산 F 201911 ( 10)	31,000	31,150	50	184
JW중외제약 F 201911 ( 10)	29,000	28,300	-700	1,206
KB금융 F 201911 ( 10)	43,950	43,900	50	37,392
KCC F 201911 ( 10)	225,000	227,000	0	143
KODEX 삼성그룹 F 201912	0	6,445	0	0
KT F 201911 ( 10)	26,800	26,850	50	17,286
LG F 201911 ( 10)	67,700	67,900	-200	1,716
LGD F 201911 ( 10)	13,950	13,800	-300	63,602
LG상사 F 201911 ( 10)	15,550	15,200	-350	6,880
LG생활건강 F 201911 ( 10)	1,280,000	1,306,000	29,000	2,046
LG유플러스 F 201911 ( 10)	13,750	13,900	50	12,556
LG이노텍 F 201911 ( 10)	124,000	125,500	500	2,980
LG전자 F 201911 ( 10)	68,900	68,500	-200	13,518
LG하우시스 F 201911 ( 10)	58,500	58,000	-400	768
LG화학 F 201911 ( 10)	303,000	299,500	-1,000	7,776
LIG넥스원 F 201911 ( 10)	35,450	35,200	-300	3,558
NAVER F 201911 ( 10)	152,000	153,000	500	3,152
NH투자증권 F 201911 ( 10)	12,150	12,300	0	3,101
OCI F 201911 ( 10)	66,200	64,500	-1,700	3,370
POSCO F 201911 ( 10)	223,500	223,000	0	13,451
S-Oil F 201911 ( 10)	102,000	105,000	4,000	5,552
SK F 201911 ( 10)	239,500	250,000	10,000	8,812
SK네트웍스 F 201911 ( 10)	5,350	5,390	80	61,706
SK이노베이 F 201911 ( 10)	161,000	163,500	3,500	2,592
SK텔레콤 F 201911 ( 10)	236,500	239,000	2,500	4,357
SK하이닉스 F 201911 ( 10)	79,700	79,800	1,800	125,450
TIGER 차이나CSI300 F 201912	0	8,655	0	0
TIGER 헬스케어 F 201912	28,005	27,950	-300	136
강원랜드 F 201911 ( 10)	30,700	31,100	300	3,162
고려아연 F 201911 ( 10)	433,500	439,000	5,500	357
금호석유 F 201911 ( 10)	69,800	70,100	300	848
기아차 F 201911 ( 10)	40,500	41,500	950	102,610
기업은행 F 201911 ( 10)	12,650	12,700	50	4,124
넥센타이어 F 201911 ( 10)	9,470	9,450	-20	20,532
넷마블 F 201911 ( 10)	87,600	86,700	-900	2,471
농심 F 201911 ( 10)	247,000	250,000	3,000	132
다우기술 F 201911 ( 10)	18,600	18,450	-300	421
대림산업 F 201911 ( 10)	93,300	94,300	800	4,299
대상 F 201911 ( 10)	22,000	22,150	100	1,305
대한유화 F 201911 ( 10)	122,000	121,500	-500	270
대한항공 F 201911 ( 10)	24,550	25,000	400	11,511
두산밥캣 F 201911 ( 10)	32,000	32,450	200	3,073
두산인프라 F 201911 ( 10)	6,030	6,140	70	19,194
두산중공업 F 201911 ( 10)	6,360	6,400	30	16,432
롯데쇼핑 F 201911 ( 10)	125,500	125,000	-1,000	872
롯데케미칼 F 201911 ( 10)	235,000	237,000	2,000	1,411
만도 F 201911 ( 10)	34,200	34,450	250	12,385
메리츠종금 F 201911 ( 10)	4,680	4,740	80	9,018
미래대우 F 201911 ( 10)	7,270	7,190	-70	42,515
삼성SDI F 201911 ( 10)	226,500	226,000	2,000	4,183
삼성SDS F 201911 ( 10)	190,000	194,500	5,500	1,654
삼성물산 F 201911 ( 10)	94,800	94,600	400	22,142
삼성생명 F 201911 ( 10)	70,900	71,300	200	8,440
삼성전기 F 201911 ( 10)	112,000	113,000	1,500	26,138
삼성전자 F 201911 ( 10)	52,000	50,900	-200	575,243
삼성중공업 F 201911 ( 10)	7,840	7,830	-30	40,469
삼성증권 F 201911 ( 10)	34,450	34,250	-200	2,402
삼성카드 F 201911 ( 10)	34,400	34,500	0	3,972
삼성화재 F 201911 ( 10)	225,000	226,500	1,500	1,423
셀트리온 F 201911 ( 10)	194,000	197,500	500	35,083
신세계 F 201911 ( 10)	236,000	232,500	-5,000	1,636
신한지주 F 201911 ( 10)	43,550	43,700	350	23,129
아모레G F 201911 ( 10)	69,200	68,800	-900	1,388
아모레퍼시 F 201911 ( 10)	158,500	159,000	500	2,679
에스원 F 201911 ( 10)	95,100	95,000	0	674
엔씨소프트 F 201911 ( 10)	526,000	529,000	6,000	2,467
영원무역 F 201911 ( 10)	36,350	36,300	-100	2,480
영진약품 F 201911 ( 10)	5,280	5,200	-80	4,621
오렌지라이 F 201911 ( 10)	27,800	27,850	0	136
우리금융지 F 201911 ( 10)	12,300	12,350	0	5,181
웅진코웨이 F 201911 ( 10)	89,000	89,600	200	3,956
유한양행 F 201911 ( 10)	225,500	223,000	-2,500	132
이마트 F 201911 ( 10)	115,500	115,500	-1,000	2,703
일진머티리 F 201911 ( 10)	36,700	36,400	-300	7,934
제일기획 F 201911 ( 10)	25,450	25,050	-550	3,538
카카오 F 201911 ( 10)	140,500	140,000	0	18,292
케이티앤지 F 201911 ( 10)	103,500	104,000	0	584
코스맥스 F 201911 ( 10)	70,500	70,400	-1,900	354
포스코인터 F 201911 ( 10)	18,900	19,200	350	3,852
포스코케미 F 201911 ( 10)	44,200	45,150	1,200	6,786
하나지주 F 201911 ( 10)	35,950	36,150	600	35,248
하나투어 F 201911 ( 10)	47,300	47,450	150	5,524
하이트진로 F 201911 ( 10)	27,800	28,300	550	8,436
한국가스 F 201911 ( 10)	40,150	40,200	100	1,772
한국금융지 F 201911 ( 10)	69,700	70,200	500	3,512
한국전력 F 201911 ( 10)	25,550	25,450	-100	28,557
한국조선해 F 201911 ( 10)	125,500	124,500	500	1,431
한국콜마 F 201911 ( 10)	44,250	44,600	-200	3,098
한국타이어 F 201911 ( 10)	32,150	32,050	-100	3,519
한국항공우 F 201911 ( 10)	37,250	37,000	-250	8,048
한미사이언 F 201911 ( 10)	42,700	43,600	1,050	5,460
한미약품 F 201911 ( 10)	326,000	323,500	500	1,145
한샘 F 201911 ( 10)	58,500	59,000	-300	1,059
한세실업 F 201911 ( 10)	18,650	18,650	0	984
한온시스템 F 201911 ( 10)	11,500	11,600	50	2,330
한올바이오 F 201911 ( 10)	34,350	33,750	-750	4,027
한전KPS F 201911 ( 10)	33,050	33,650	600	446
한화 F 201911 ( 10)	24,300	24,400	-150	2,413
한화생명 F 201911 ( 10)	2,300	2,330	30	11,221
한화에어로 F 201911 ( 10)	39,650	40,000	100	8,509
한화케미칼 F 201911 ( 10)	17,000	16,950	-100	11,023
현대건설 F 201911 ( 10)	43,450	43,550	350	11,958
현대글로비 F 201911 ( 10)	147,000	148,500	1,000	600
현대모비스 F 201911 ( 10)	239,500	241,500	1,500	3,568
현대미포조 F 201911 ( 10)	44,350	44,100	-100	4,714
현대백화점 F 201911 ( 10)	76,700	76,300	-400	847
현대엘리베 F 201911 ( 10)	74,200	76,900	2,400	12,768
현대위아 F 201911 ( 10)	44,050	44,150	-400	6,749
현대제철 F 201911 ( 10)	35,500	35,600	-50	3,734
현대차 F 201911 ( 10)	121,000	121,500	1,000	45,093
현대해상 F 201911 ( 10)	26,150	26,500	300	4,972
호텔신라 F 201911 ( 10)	79,300	78,900	-700	7,765