연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(3일)-2

송고시간2020-01-03 16:13

◇개별주식선물

(단위:원,계약)

종목명 시가 종가 전일대비 거래량
ARIRANG 고배당 F 202003 11,920 11,930 40 226
BGF F
202001 ( 10)
5,500 5,560 60 455
BNK금융지 F
202001 ( 10)
7,460 7,480 20 15,153
CJ F
202001 ( 10)
94,000 92,800 -1,200 2,735
CJ CGV F
202001 ( 10)
34,450 33,950 -550 1,377
CJ제일제당 F
202001 ( 10)
245,500 241,000 -4,500 451
DB손해보험 F
202001 ( 10)
50,700 50,700 300 811
DGB금융지 F
202001 ( 10)
7,050 7,070 30 9,903
GKL F
202001 ( 10)
19,450 19,700 250 3,966
GS F
202001 ( 10)
50,200 50,400 200 5,074
GS건설 F
202001 ( 10)
30,500 30,450 -50 11,376
GS리테일 F
202001 ( 10)
38,750 38,900 50 10,563
HDC 현대산 F
202001 ( 10)
25,400 25,200 -250 805
JW중외제약 F
202001 ( 10)*
29,950 29,750 -250 720
KB금융 F
202001 ( 10)
46,750 47,050 500 81,203
KODEX 삼성그룹 F 202003 7,005 6,930 -25 418
KT F
202001 ( 10)
26,750 26,650 -100 15,105
LG F
202001 ( 10)
71,200 71,600 400 4,038
LGD F
202001 ( 10)
16,550 16,250 -100 65,206
LG상사 F
202001 ( 10)
15,050 15,200 50 932
LG생활건강 F
202001 ( 10)
1,270,000 1,263,000 -2,000 869
LG유플러스 F
202001 ( 10)
13,850 13,850 0 17,023
LG이노텍 F
202001 ( 10)
141,000 139,500 1,000 5,773
LG전자 F
202001 ( 10)
71,400 71,300 200 27,107
LG하우시스 F
202001 ( 10)
55,500 55,600 100 617
LG화학 F
202001 ( 10)
316,000 312,500 -1,000 5,856
LIG넥스원 F
202001 ( 10)
31,750 32,850 1,000 3,956
NAVER F
202001 ( 10)
183,500 181,500 -1,500 7,529
NH투자증권 F
202001 ( 10)
12,600 12,500 -50 13,805
OCI F
202001 ( 10)
62,900 62,900 100 1,171
POSCO F
202001 ( 10)
236,500 237,500 1,500 11,840
S-Oil F
202001 ( 10)
92,500 93,500 1,500 15,092
SK F
202001 ( 10)
258,000 256,500 -500 1,555
SK네트웍스 F
202001 ( 10)
5,910 5,860 -50 6,144
SK이노베이 F
202001 ( 10)
147,000 150,000 3,500 3,436
SK텔레콤 F
202001 ( 10)
234,000 233,500 0 3,610
SK하이닉스 F
202001 ( 10)
96,500 94,800 -100 355,557
TIGER 차이나CSI300 F 202003 9,195 9,185 55 339
TIGER 헬스케어 F 202003 28,750 28,440 -380 6
강원랜드 F
202001 ( 10)
29,250 29,050 -200 799
고려아연 F
202001 ( 10)
423,000 425,500 1,000 557
금호석유 F
202001 ( 10)
76,200 76,000 -200 3,928
기아차 F
202001 ( 10)
42,600 42,000 -550 77,841
기업은행 F
202001 ( 10)
11,650 11,650 0 8,653
넥센타이어 F
202001 ( 10)
8,910 8,970 60 9,743
넷마블 F
202001 ( 10)
91,100 90,200 -700 2,522
농심 F
202001 ( 10)
238,000 235,500 -3,000 94
다우기술 F
202001 ( 10)
19,200 19,100 -50 52
대림산업 F
202001 ( 10)
88,300 87,900 -500 8,011
대상 F
202001 ( 10)
22,900 22,950 50 1,409
대한유화 F
202001 ( 10)
116,000 114,500 -1,500 106
대한항공 F
202001 ( 10)
28,050 27,350 -500 27,000
두산밥캣 F
202001 ( 10)
33,750 34,150 400 4,036
두산인프라 F
202001 ( 10)
5,530 5,500 -30 14,924
두산중공업 F
202001 ( 10)
5,750 5,740 -70 11,154
롯데쇼핑 F
202001 ( 10)
135,000 133,000 -2,000 620
롯데케미칼 F
202001 ( 10)
220,000 219,500 -500 1,539
만도 F
202001 ( 10)
34,900 33,900 -1,000 7,102
메리츠종금 F
202001 ( 10)
3,770 3,770 10 24,094
미래대우 F
202001 ( 10)
7,490 7,550 100 49,955
삼성SDI F
202001 ( 10)
234,500 229,500 -2,500 8,260
삼성SDS F
202001 ( 10)
192,500 193,000 500 860
삼성물산 F
202001 ( 10)
108,000 107,500 500 6,733
삼성생명 F
202001 ( 10)
73,100 73,300 200 11,434
삼성전기 F
202001 ( 10)
128,500 127,500 1,000 17,734
삼성전자 F
202001 ( 10)
56,000 55,500 300 1,048,873
삼성중공업 F
202001 ( 10)
7,230 7,240 40 49,638
삼성증권 F
202001 ( 10)
38,150 38,500 550 8,152
삼성카드 F
202001 ( 10)
37,550 37,500 -50 5,305
삼성화재 F
202001 ( 10)
238,500 237,000 -1,500 1,727
셀트리온 F
202001 ( 10)*
181,500 177,500 -2,500 16,728
신세계 F
202001 ( 10)
296,500 292,000 -2,000 1,732
신한지주 F
202001 ( 10)
42,650 42,700 100 31,763
아모레G F
202001 ( 10)
83,800 83,000 -200 4,887
아모레퍼시 F
202001 ( 10)
210,000 208,000 0 5,206
에스원 F
202001 ( 10)
92,800 91,400 -1,900 537
엔씨소프트 F
202001 ( 10)
542,000 564,000 25,000 3,435
영원무역 F
202001 ( 10)
33,800 33,150 -650 1,414
영진약품 F
202001 ( 10)
6,470 6,300 -170 4,627
오렌지라이 F
202001 ( 10)
28,000 27,750 -50 1,098
우리금융지 F
202001 ( 10)
11,450 11,400 -50 7,607
웅진코웨이 F
202001 ( 10)
89,800 90,200 400 5,366
유한양행 F
202001 ( 10)*
232,500 234,500 2,000 33
이마트 F
202001 ( 10)
126,000 123,000 -2,500 2,308
일진머티리 F
202001 ( 10)
42,950 41,900 -1,050 12,278
제일기획 F
202001 ( 10)
23,250 23,150 -350 1,275
카카오 F
202001 ( 10)
153,500 152,500 -1,000 11,854
케이티앤지 F
202001 ( 10)
92,700 92,700 0 3,697
코스맥스 F
202001 ( 10)
84,200 81,600 -2,500 1,335
포스코인터 F
202001 ( 10)
18,450 18,850 400 1,383
포스코케미 F
202001 ( 10)
49,650 49,750 350 8,594
하나지주 F
202001 ( 10)
36,200 36,100 150 45,565
하나투어 F
202001 ( 10)
52,900 52,700 -200 1,262
하이트진로 F
202001 ( 10)
29,000 28,600 -300 1,620
한국가스 F
202001 ( 10)
37,200 37,150 -250 2,649
한국금융지 F
202001 ( 10)
71,200 71,600 600 4,598
한국전력 F
202001 ( 10)
28,500 28,300 -250 49,734
한국조선해 F
202001 ( 10)
126,000 129,500 4,000 10,556
한국콜마 F
202001 ( 10)
48,750 47,550 -750 4,989
한국타이어 F
202001 ( 10)
32,300 31,900 -650 4,713
한국항공우 F
202001 ( 10)
33,900 33,950 100 3,462
한미사이언 F
202001 ( 10)*
38,300 38,000 -200 1,486
한미약품 F
202001 ( 10)*
298,000 297,000 3,500 344
한샘 F
202001 ( 10)
66,800 69,200 1,900 6,034
한세실업 F
202001 ( 10)
17,400 17,250 -200 1,604
한온시스템 F
202001 ( 10)
10,650 10,600 -50 607
한올바이오 F
202001 ( 10)
36,500 36,100 -550 1,750
한전KPS F
202001 ( 10)
38,700 38,550 -100 1,384
한화 F
202001 ( 10)
24,450 24,500 50 2,471
한화생명 F
202001 ( 10)
2,280 2,280 0 4,245
한화에어로 F
202001 ( 10)
34,650 34,900 -200 9,677
한화케미칼 F
202001 ( 10)
18,350 19,200 850 26,973
현대건설 F
202001 ( 10)
41,300 40,900 -300 12,508
현대글로비 F
202001 ( 10)
139,500 139,500 0 152
현대모비스 F
202001 ( 10)
248,500 250,500 2,000 5,471
현대미포조 F
202001 ( 10)
45,150 45,850 900 7,907
현대백화점 F
202001 ( 10)
85,900 85,500 -400 5,499
현대엘리베 F
202001 ( 10)
67,600 67,600 0 3,504
현대위아 F
202001 ( 10)
48,900 47,800 -1,100 7,647
현대제철 F
202001 ( 10)
31,250 30,850 -400 10,567
현대차 F
202001 ( 10)
118,500 116,500 -2,000 43,165
현대해상 F
202001 ( 10)
26,050 25,500 -550 2,584
호텔신라 F
202001 ( 10)
95,000 95,300 1,300 26,224


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스