[표] 코스피 지수선물·옵션 시세표(13일)-2

송고시간2019-12-13 15:56

◇개별주식선물

(단위:원,계약)

종목명	시가	종가	전일대비	거래량
ARIRANG 고배당 F 202003	11,900	11,890	150	610
BGF F 202001 ( 10)	5,330	5,440	120	2,113
BNK금융지 F 202001 ( 10)	7,590	7,510	250	7,935
CJ F 202001 ( 10)	94,700	95,000	1,300	1,177
CJ CGV F 202001 ( 10)	36,950	36,850	400	3,207
CJ제일제당 F 202001 ( 10)	250,000	251,000	1,500	154
DB손해보험 F 202001 ( 10)	57,000	56,800	-200	1,760
DGB금융지 F 202001 ( 10)	7,030	7,200	200	86,063
GKL F 202001 ( 10)	19,000	19,600	700	2,433
GS F 202001 ( 10)	48,850	49,400	1,050	6,543
GS건설 F 202001 ( 10)	30,750	31,000	450	17,152
GS리테일 F 202001 ( 10)	37,150	37,100	300	4,731
HDC 현대산 F 202001 ( 10)	25,050	25,050	50	1,949
JW중외제약 F 202001 ( 10)	29,000	28,450	-150	931
KB금융 F 202001 ( 10)	47,000	48,050	1,450	48,727
KCC F 202001 ( 10)	222,000	226,500	8,000	353
KODEX 삼성그룹 F 202003	6,800	6,815	-465	16
KT F 202001 ( 10)	26,000	25,900	0	14,460
LG F 202001 ( 10)	74,100	73,300	-800	3,322
LGD F 202001 ( 10)	16,300	16,000	0	55,451
LG상사 F 202001 ( 10)	14,900	14,950	200	2,188
LG생활건강 F 202001 ( 10)	1,264,000	1,238,000	-26,000	1,190
LG유플러스 F 202001 ( 10)	13,550	13,550	50	21,807
LG이노텍 F 202001 ( 10)	134,500	133,000	-1,500	5,375
LG전자 F 202001 ( 10)	72,500	71,500	100	12,148
LG하우시스 F 202001 ( 10)	55,000	54,400	400	119
LG화학 F 202001 ( 10)	301,000	300,000	1,000	3,202
LIG넥스원 F 202001 ( 10)	32,850	33,050	200	2,126
NAVER F 202001 ( 10)	176,500	175,500	500	5,211
NH투자증권 F 202001 ( 10)	12,800	12,550	400	6,501
OCI F 202001 ( 10)	62,100	62,700	1,000	1,767
POSCO F 202001 ( 10)	234,500	238,500	7,500	10,510
S-Oil F 202001 ( 10)	92,300	92,100	-100	4,960
SK F 202001 ( 10)	257,500	254,500	-1,000	2,038
SK네트웍스 F 202001 ( 10)	5,900	5,760	10	10,619
SK이노베이 F 202001 ( 10)	144,000	144,000	500	1,428
SK텔레콤 F 202001 ( 10)	232,500	233,000	1,000	4,555
SK하이닉스 F 202001 ( 10)	85,500	86,700	3,700	232,828
TIGER 차이나CSI300 F 202003	8,940	8,845	80	240
TIGER 헬스케어 F 202003	26,515	26,510	200	18
강원랜드 F 202001 ( 10)	29,400	30,000	950	1,186
고려아연 F 202001 ( 10)	417,500	417,500	3,500	188
금호석유 F 202001 ( 10)	76,400	77,200	2,000	4,553
기아차 F 202001 ( 10)	43,850	43,650	100	37,654
기업은행 F 202001 ( 10)	11,550	11,750	250	8,720
넥센타이어 F 202001 ( 10)	8,920	9,020	170	11,049
넷마블 F 202001 ( 10)	88,800	89,600	1,600	674
농심 F 202001 ( 10)	230,500	230,500	2,000	8
다우기술 F 202001 ( 10)	18,650	18,400	200	800
대림산업 F 202001 ( 10)	89,000	90,400	1,700	2,362
대상 F 202001 ( 10)	22,900	23,100	300	2,174
대한유화 F 202001 ( 10)	117,000	117,500	2,000	456
대한항공 F 202001 ( 10)	27,000	27,200	450	9,135
두산밥캣 F 202001 ( 10)	33,550	33,800	450	2,031
두산인프라 F 202001 ( 10)	5,510	5,550	110	11,577
두산중공업 F 202001 ( 10)	5,520	5,420	-90	36,769
롯데쇼핑 F 202001 ( 10)	129,000	129,500	4,500	1,534
롯데케미칼 F 202001 ( 10)	218,500	217,000	4,500	2,005
만도 F 202001 ( 10)	36,500	35,750	-650	4,248
메리츠종금 F 202001 ( 10)	3,550	3,640	90	15,479
미래대우 F 202001 ( 10)	7,330	7,540	300	51,581
삼성SDI F 202001 ( 10)	230,000	229,500	1,000	2,946
삼성SDS F 202001 ( 10)	194,500	197,000	3,000	658
삼성물산 F 202001 ( 10)	101,500	102,500	2,000	4,043
삼성생명 F 202001 ( 10)	73,000	74,000	200	5,656
삼성전기 F 202001 ( 10)	121,000	121,500	3,000	18,422
삼성전자 F 202001 ( 10)	54,200	54,700	1,500	657,907
삼성중공업 F 202001 ( 10)	7,170	7,150	50	22,094
삼성증권 F 202001 ( 10)	36,550	36,700	750	4,534
삼성카드 F 202001 ( 10)	38,050	38,250	350	2,597
삼성화재 F 202001 ( 10)	244,500	245,000	3,500	2,196
셀트리온 F 202001 ( 10)	173,000	172,000	1,000	17,106
신세계 F 202001 ( 10)	295,000	288,500	-4,000	1,743
신한지주 F 202001 ( 10)	42,750	43,950	1,350	47,944
아모레G F 202001 ( 10)	78,900	80,000	1,900	3,791
아모레퍼시 F 202001 ( 10)	193,500	194,500	2,500	5,303
에스원 F 202001 ( 10)	95,700	94,400	-1,300	1,277
엔씨소프트 F 202001 ( 10)	538,000	530,000	-5,000	2,314
영원무역 F 202001 ( 10)	34,250	34,500	400	888
영진약품 F 202001 ( 10)	6,400	6,390	20	6,429
오렌지라이 F 202001 ( 10)	27,850	28,750	950	4,328
우리금융지 F 202001 ( 10)	11,550	11,600	400	12,276
웅진코웨이 F 202001 ( 10)	88,200	87,700	-1,000	2,466
유한양행 F 202001 ( 10)	234,000	234,000	0	92
이마트 F 202001 ( 10)	130,000	130,000	0	2,233
일진머티리 F 202001 ( 10)	39,300	40,100	900	4,835
제일기획 F 202001 ( 10)	24,300	24,150	100	595
카카오 F 202001 ( 10)	151,000	151,500	2,000	11,114
케이티앤지 F 202001 ( 10)	92,300	92,000	-500	6,705
코스맥스 F 202001 ( 10)	80,300	79,800	600	1,583
포스코인터 F 202001 ( 10)	18,850	19,000	250	711
포스코케미 F 202001 ( 10)	48,350	49,600	1,650	3,868
하나지주 F 202001 ( 10)	36,800	37,150	850	34,000
하나투어 F 202001 ( 10)	48,900	48,700	200	1,963
하이트진로 F 202001 ( 10)	27,300	26,350	-500	11,065
한국가스 F 202001 ( 10)	36,900	37,500	800	4,777
한국금융지 F 202001 ( 10)	67,500	69,900	2,700	6,707
한국전력 F 202001 ( 10)	27,800	27,650	-200	64,114
한국조선해 F 202001 ( 10)	124,500	125,500	2,000	2,428
한국콜마 F 202001 ( 10)	46,400	47,150	1,100	7,409
한국타이어 F 202001 ( 10)	33,450	33,650	300	3,581
한국항공우 F 202001 ( 10)	34,900	35,000	250	4,902
한미사이언 F 202001 ( 10)	36,750	37,500	1,200	1,355
한미약품 F 202001 ( 10)	296,000	297,500	3,500	301
한샘 F 202001 ( 10)	59,900	61,300	1,700	1,089
한세실업 F 202001 ( 10)	16,500	16,900	500	2,888
한온시스템 F 202001 ( 10)	11,050	11,000	0	770
한올바이오 F 202001 ( 10)	35,450	35,350	100	3,095
한전KPS F 202001 ( 10)	36,300	36,600	-50	1,732
한화 F 202001 ( 10)	24,150	24,550	600	3,150
한화생명 F 202001 ( 10)	2,300	2,380	130	33,364
한화에어로 F 202001 ( 10)	37,350	37,050	-200	6,938
한화케미칼 F 202001 ( 10)	18,350	18,550	550	13,304
현대건설 F 202001 ( 10)	43,150	43,450	350	11,476
현대글로비 F 202001 ( 10)	144,500	145,500	1,500	147
현대모비스 F 202001 ( 10)	256,000	256,000	2,000	1,781
현대미포조 F 202001 ( 10)	45,900	46,200	800	6,046
현대백화점 F 202001 ( 10)	83,500	83,000	-500	964
현대엘리베 F 202001 ( 10)	70,200	70,300	200	4,390
현대위아 F 202001 ( 10)	49,900	49,550	-350	4,590
현대제철 F 202001 ( 10)	31,550	31,700	550	11,764
현대차 F 202001 ( 10)	118,500	118,000	500	24,064
현대해상 F 202001 ( 10)	28,350	28,550	550	2,273
호텔신라 F 202001 ( 10)	84,300	85,400	1,600	13,514