연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[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


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스