본문 바로가기 검색 바로가기 메뉴 바로가기

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss

검색

[표] 코스피 지수선물·옵션 시세표(18일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201806 0 0 0 12,985 0 0
BGF F
201806 ( 10)
12,550 12,550 12,250 12,350 0 508
BNK금융지 F
201806 ( 10)
10,350 10,450 10,300 10,300 -50 2,303
CJ F
201806 ( 10)
166,000 167,000 165,000 167,000 1,500 555
CJ CGV F
201806 ( 10)
76,700 76,700 74,800 75,600 -400 803
CJ제일제당 F
201806 ( 10)
352,000 352,000 346,000 348,500 -4,000 333
DB손해보험 F
201806 ( 10)
60,600 60,600 60,200 60,200 -300 75
DGB금융지 F
201806 ( 10)
11,100 11,150 10,950 11,000 -100 845
GKL F
201806 ( 10)
28,050 28,900 28,000 28,500 850 4,992
GS F
201806 ( 10)
61,200 62,500 61,100 62,400 1,500 1,435
GS건설 F
201806 ( 10)
45,650 46,450 45,250 46,450 1,000 39,783
GS리테일 F
201806 ( 10)
36,400 37,400 36,400 37,250 800 4,323
JW중외제약 F
201806 ( 10)
40,300 41,150 40,200 41,000 850 944
KB금융 F
201806 ( 10)
57,400 57,600 56,100 56,600 -1,100 28,384
KCC F
201806 ( 10)
360,000 365,500 360,000 364,000 3,500 34
KODEX 삼성그룹 F 201806 0 0 0 6,915 0 0
KT F
201806 ( 10)
27,300 27,600 27,300 27,450 100 29,982
LG F
201806 ( 10)
79,200 79,800 78,900 79,800 900 1,467
LGD F
201806 ( 10)
23,100 23,100 22,500 22,800 -200 44,839
LG상사 F
201806 ( 10)
28,950 30,050 28,500 28,950 450 21,192
LG생활건강 F
201806 ( 10)
1,277,000 1,286,000 1,265,000 1,269,000 -5,000 148
LG유플러스 F
201806 ( 10)
12,450 12,850 12,450 12,750 200 10,954
LG이노텍 F
201806 ( 10)
129,500 130,000 127,000 128,500 1,500 3,877
LG전자 F
201806 ( 10)
97,800 98,700 97,100 98,000 0 7,916
LG하우시스 F
201806 ( 10)
77,200 77,800 76,200 76,600 -500 1,113
LG화학 F
201806 ( 10)
345,000 351,000 343,000 346,000 -1,000 9,875
LIG넥스원 F
201806 ( 10)
41,900 43,050 41,900 42,850 750 1,608
NAVER F
201806 ( 10)
699,000 701,000 685,000 689,000 -9,000 1,904
NH투자증권 F
201806 ( 10)
16,150 16,300 16,050 16,250 150 10,916
OCI F
201806 ( 10)
152,500 155,000 152,500 154,000 1,500 2,253
POSCO F
201806 ( 10)
360,000 365,000 358,500 361,500 1,000 9,348
S-Oil F
201806 ( 10)
108,500 112,000 108,500 111,500 3,500 3,938
SK F
201806 ( 10)
300,500 303,000 299,500 303,000 3,000 318
SK네트웍스 F
201806 ( 10)
5,180 5,230 5,160 5,220 40 4,053
SK이노베이 F
201806 ( 10)
202,500 206,500 202,500 206,000 2,500 4,381
SK텔레콤 F
201806 ( 10)
223,000 223,500 221,500 223,000 1,000 3,578
SK하이닉스 F
201806 ( 10)
87,200 88,200 85,600 88,100 1,200 141,089
TIGER 헬스케어 F 201806 41,210 41,235 40,695 40,695 -295 85
강원랜드 F
201806 ( 10)
27,850 28,100 27,750 28,100 150 996
고려아연 F
201806 ( 10)
443,500 446,500 440,500 443,500 -4,500 313
금호석유 F
201806 ( 10)
106,500 108,500 106,500 107,500 500 882
기아차 F
201806 ( 10)
33,550 33,800 33,250 33,800 250 19,838
기업은행 F
201806 ( 10)
16,800 16,900 16,500 16,600 -150 6,947
넥센타이어 F
201806 ( 10)
12,350 12,400 12,250 12,300 -100 864
농심 F
201806 ( 10)
319,500 322,500 319,500 322,500 2,500 30
다우기술 F
201806 ( 10)
24,600 25,200 24,600 25,050 650 2,316
대림산업 F
201806 ( 10)
84,200 88,000 83,300 88,000 3,800 13,382
대상 F
201806 ( 10)
25,550 25,650 25,350 25,600 150 1,112
대한유화 F
201806 ( 10)
252,000 257,500 252,000 254,000 4,000 1,141
대한항공 F
201806 ( 10)
32,700 33,000 32,150 32,350 -350 12,253
두산밥캣 F
201806 ( 10)
32,300 33,100 32,150 33,100 550 1,676
두산인프라 F
201806 ( 10)
10,700 11,050 10,650 11,000 350 36,261
두산중공업 F
201806 ( 10)
20,650 20,800 19,950 20,400 150 41,989
롯데쇼핑 F
201806 ( 10)
230,000 235,500 230,000 232,000 500 2,752
롯데케미칼 F
201806 ( 10)
380,000 390,500 380,000 385,000 8,000 4,197
만도 F
201806 ( 10)*
46,300 48,100 45,550 47,400 950 8,242
메리츠종금 F
201806 ( 10)
4,210 4,270 4,190 4,240 30 15,485
미래대우 F
201806 ( 10)*
9,790 9,880 9,700 9,810 50 51,869
삼성SDI F
201806 ( 10)
201,500 201,500 194,000 196,000 -4,500 10,225
삼성SDS F
201806 ( 10)
222,000 222,500 219,500 221,000 -1,000 1,824
삼성물산 F
201806 ( 10)
131,000 132,000 129,000 129,500 0 9,814
삼성생명 F
201806 ( 10)
112,000 112,000 110,500 112,000 500 2,000
삼성전기 F
201806 ( 10)
120,000 123,000 119,500 120,500 2,500 19,867
삼성전자 F
201806 ( 10)*
49,700 49,900 49,400 49,650 400 194,374
삼성중공업 F
201806 ( 10)
7,710 7,920 7,710 7,920 300 57,963
삼성증권 F
201806 ( 10)
37,800 37,900 37,200 37,550 -50 11,596
삼성카드 F
201806 ( 10)
39,400 39,450 38,950 39,100 -300 4,845
삼성화재 F
201806 ( 10)
265,000 265,000 264,500 264,500 -1,000 9
셀트리온 F
201806 ( 10)
269,000 275,000 268,500 269,500 2,000 15,448
신세계 F
201806 ( 10)
448,000 451,000 434,000 441,500 -6,500 1,603
신한지주 F
201806 ( 10)
48,150 48,200 47,350 47,750 -400 27,017
아모레G F
201806 ( 10)
130,000 131,500 130,000 131,500 2,000 444
아모레퍼시 F
201806 ( 10)
324,000 330,500 324,000 328,500 5,000 3,989
에스원 F
201806 ( 10)
93,500 94,400 93,100 94,400 700 203
엔씨소프트 F
201806 ( 10)
361,000 361,000 352,000 353,000 -8,000 3,866
영원무역 F
201806 ( 10)
32,200 33,250 32,100 33,250 950 1,167
우리은행 F
201806 ( 10)
15,450 15,500 15,100 15,200 -250 18,175
유한양행 F
201806 ( 10)
237,000 238,500 236,000 238,500 4,500 282
이마트 F
201806 ( 10)
263,000 272,000 263,000 271,500 11,500 1,617
제일기획 F
201806 ( 10)
19,800 20,150 19,750 19,850 400 2,673
카카오 F
201806 ( 10)
118,500 118,500 112,000 114,000 -2,000 13,778
케이티앤지 F
201806 ( 10)
99,800 100,000 98,900 99,900 600 4,590
코스맥스 F
201806 ( 10)
161,000 164,500 160,000 162,000 0 275
코웨이 F
201806 ( 10)
90,200 91,600 89,400 90,600 -200 1,466
포스코대우 F
201806 ( 10)
24,700 25,750 24,600 25,750 1,250 9,989
하나지주 F
201806 ( 10)
45,400 45,550 44,350 44,850 -750 36,336
하나투어 F
201806 ( 10)
101,500 102,000 100,000 101,000 -2,500 725
하이트진로 F
201806 ( 10)
20,900 21,050 20,900 21,050 100 182
한국가스 F
201806 ( 10)
60,400 61,000 59,300 61,000 1,400 6,999
한국금융지 F
201806 ( 10)
94,500 96,000 94,200 95,100 1,700 4,666
한국전력 F
201806 ( 10)
36,000 36,250 35,650 36,250 -50 21,720
한국콜마 F
201806 ( 10)
77,000 78,000 77,000 77,600 1,000 1,071
한국타이어 F
201806 ( 10)
48,550 48,600 47,900 48,200 -650 2,174
한국항공우 F
201806 ( 10)
44,700 45,100 44,200 44,550 650 7,684
한미사이언 F
201806 ( 10)
75,900 76,800 75,100 75,300 100 1,017
한미약품 F
201806 ( 10)
483,000 496,500 480,000 493,500 12,000 1,340
한샘 F
201806 ( 10)
109,500 113,000 109,500 113,000 2,500 256
한세실업 F
201806 ( 10)
17,050 17,200 16,800 17,150 50 1,296
한온시스템 F
201806 ( 10)
11,500 11,500 11,150 11,150 -450 2,128
한전KPS F
201806 ( 10)
44,350 44,350 42,850 43,500 -900 2,328
한화 F
201806 ( 10)
39,000 39,350 38,800 39,050 300 3,344
한화생명 F
201806 ( 10)
5,930 5,930 5,860 5,930 20 6,648
한화에어로 F
201806 ( 10)
28,400 29,300 28,200 29,250 1,100 9,651
한화케미칼 F
201806 ( 10)
27,950 28,600 27,950 28,450 650 10,557
현대건설 F
201806 ( 10)
70,300 70,700 67,800 70,100 1,500 380,245
현대글로비 F
201806 ( 10)
150,500 151,500 148,000 150,000 -2,500 1,701
현대모비스 F
201806 ( 10)
237,000 239,500 232,000 238,000 500 4,069
현대미포조 F
201806 ( 10)
99,800 100,500 99,800 100,000 1,200 1,010
현대백화점 F
201806 ( 10)
108,000 109,500 107,000 109,000 1,000 1,020
현대엘리베 F
201806 ( 10)
105,500 108,500 101,500 108,500 6,500 19,986
현대위아 F
201806 ( 10)
51,500 51,600 51,100 51,600 -100 2,034
현대제철 F
201806 ( 10)
65,000 65,400 63,800 65,200 600 50,959
현대중공업 F
201806 ( 10)
125,000 128,500 124,500 127,500 4,000 4,216
현대차 F
201806 ( 10)
149,500 150,500 148,500 150,500 1,000 9,802
현대해상 F
201806 ( 10)
36,950 37,100 36,650 37,000 200 1,820
호텔신라 F
201806 ( 10)
120,500 122,000 119,000 120,500 0 5,725
※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>2018/05/18 15:57 송고

광고
광고

댓글쓰기

배너
비주얼뉴스
  • 포토
  • 화보
  • 포토무비
  • 영상
배너
광고
AD(광고)
광고
AD(광고)
AD(광고)
광고
AD(광고)

위키트리