본문 바로가기 검색 바로가기 메뉴 바로가기

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss

검색

[표] 코스피 지수선물·옵션 시세표(14일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201806 13,015 13,045 13,000 13,035 -75 155
BGF F
201806 ( 10)
11,400 11,750 11,400 11,500 -200 2,379
BNK금융지 F
201806 ( 10)
9,950 9,950 9,730 9,790 -310 294
CJ F
201806 ( 10)
153,000 154,000 149,500 149,500 -5,000 695
CJ CGV F
201806 ( 10)
66,500 67,900 66,300 66,300 -1,400 661
CJ제일제당 F
201806 ( 10)
375,000 380,500 372,000 374,500 -4,000 820
DB손해보험 F
201806 ( 10)
60,300 60,300 59,900 60,300 -700 89
DGB금융지 F
201806 ( 10)
10,800 10,800 10,700 10,700 -350 216
GKL F
201806 ( 10)
28,800 28,950 27,950 27,950 -1,250 310
GS F
201806 ( 10)
59,200 59,200 58,500 58,700 -1,000 580
GS건설 F
201806 ( 10)
44,500 46,650 43,900 46,150 150 39,163
GS리테일 F
201806 ( 10)
41,250 42,450 41,250 41,950 950 569
JW중외제약 F
201806 ( 10)
40,550 40,900 40,250 40,550 150 93
KB금융 F
201806 ( 10)
57,200 57,200 55,700 56,100 -800 15,204
KCC F
201806 ( 10)
351,000 353,000 349,500 350,000 -4,000 61
KODEX 삼성그룹 F 201806 7,150 7,150 6,530 7,060 -85 34
KT F
201806 ( 10)
28,450 28,450 28,150 28,300 -100 11,808
LG F
201806 ( 10)
78,200 78,200 76,700 76,700 -2,200 425
LGD F
201806 ( 10)
22,500 22,650 21,950 22,100 -400 42,123
LG상사 F
201806 ( 10)
27,000 27,000 26,250 26,550 -1,250 1,437
LG생활건강 F
201806 ( 10)
1,418,000 1,460,000 1,413,000 1,443,000 16,000 233
LG유플러스 F
201806 ( 10)
13,750 14,000 13,650 13,900 50 10,022
LG이노텍 F
201806 ( 10)
154,000 156,500 152,500 155,500 2,000 1,485
LG전자 F
201806 ( 10)
90,500 94,100 90,500 93,100 3,000 9,576
LG하우시스 F
201806 ( 10)
73,900 74,700 71,000 71,000 -4,500 50
LG화학 F
201806 ( 10)
381,500 381,500 369,500 371,500 -9,000 7,515
LIG넥스원 F
201806 ( 10)
49,850 51,800 49,500 50,000 850 310
NAVER F
201806 ( 10)
716,000 725,000 705,000 708,000 1,000 1,612
NH투자증권 F
201806 ( 10)
16,700 16,700 15,750 15,800 -1,100 23,348
OCI F
201806 ( 10)
113,500 113,500 108,500 110,000 -3,500 1,868
POSCO F
201806 ( 10)
366,000 368,000 361,000 365,000 -1,000 6,593
S-Oil F
201806 ( 10)
110,000 110,000 108,500 110,000 -2,000 682
SK F
201806 ( 10)
282,500 282,500 259,000 275,500 -6,000 1,462
SK네트웍스 F
201806 ( 10)
5,110 5,110 4,990 4,990 -150 13,099
SK이노베이 F
201806 ( 10)
214,500 215,000 212,000 214,000 -500 1,229
SK텔레콤 F
201806 ( 10)
245,000 246,500 240,500 242,500 -3,500 3,732
SK하이닉스 F
201806 ( 10)
88,700 88,700 86,600 87,100 -1,600 192,944
TIGER 헬스케어 F 201806 41,800 41,835 41,645 41,645 -5 41
강원랜드 F
201806 ( 10)
28,700 29,000 28,500 28,500 -500 257
고려아연 F
201806 ( 10)
416,000 416,000 412,000 412,500 -14,500 116
금호석유 F
201806 ( 10)
102,000 108,000 102,000 106,500 5,000 630
기아차 F
201806 ( 10)
32,850 33,150 32,050 32,350 -550 23,482
기업은행 F
201806 ( 10)
16,150 16,350 16,150 16,200 -200 995
넥센타이어 F
201806 ( 10)
11,300 11,350 11,050 11,200 -100 926
농심 F
201806 ( 10)
355,500 355,500 349,500 354,500 -500 44
다우기술 F
201806 ( 10)
25,500 25,750 24,250 24,700 -1,000 2,123
대림산업 F
201806 ( 10)
84,000 84,000 80,900 81,000 -3,200 2,507
대상 F
201806 ( 10)
28,900 29,300 28,600 28,800 -100 996
대한유화 F
201806 ( 10)
269,500 270,000 257,000 257,500 -13,500 1,199
대한항공 F
201806 ( 10)
33,400 33,600 32,500 33,100 -100 4,126
두산밥캣 F
201806 ( 10)
33,400 33,750 32,750 32,750 -1,400 240
두산인프라 F
201806 ( 10)
10,400 10,400 10,200 10,250 -400 20,305
두산중공업 F
201806 ( 10)
18,550 18,550 17,450 17,750 -900 13,166
롯데쇼핑 F
201806 ( 10)
222,000 223,500 219,000 219,000 -5,000 195
롯데케미칼 F
201806 ( 10)
379,500 379,500 363,000 364,000 -16,000 2,692
만도 F
201806 ( 10)*
38,300 38,350 37,700 38,000 -50 1,001
메리츠종금 F
201806 ( 10)
4,120 4,140 4,060 4,100 -80 6,578
미래대우 F
201806 ( 10)*
9,450 9,450 9,120 9,150 -330 32,412
삼성SDI F
201806 ( 10)
231,000 234,500 227,000 229,000 -1,000 4,789
삼성SDS F
201806 ( 10)
227,000 231,500 226,500 228,500 2,000 828
삼성물산 F
201806 ( 10)
126,500 126,500 123,000 123,000 -4,000 7,648
삼성생명 F
201806 ( 10)
106,000 106,000 103,500 104,000 -2,000 1,146
삼성전기 F
201806 ( 10)
146,000 148,500 144,000 146,500 1,000 4,667
삼성전자 F
201806 ( 10)*
49,100 49,200 48,300 48,450 -1,000 315,849
삼성중공업 F
201806 ( 10)
7,490 7,590 7,360 7,410 -170 8,364
삼성증권 F
201806 ( 10)
37,800 37,800 35,200 37,150 -1,050 8,627
삼성카드 F
201806 ( 10)
39,200 40,000 39,200 39,500 150 509
삼성화재 F
201806 ( 10)
257,500 262,500 257,500 262,000 -500 10
셀트리온 F
201806 ( 10)
270,500 278,500 270,500 276,500 3,000 8,000
신세계 F
201806 ( 10)
429,000 430,500 414,000 417,500 -13,000 287
신한지주 F
201806 ( 10)
47,200 47,200 46,450 46,550 -650 12,215
아모레G F
201806 ( 10)
125,500 126,000 124,000 125,000 -2,000 311
아모레퍼시 F
201806 ( 10)
324,000 326,500 319,500 320,000 -4,000 1,472
에스원 F
201806 ( 10)
95,200 95,800 94,800 95,600 1,900 42
엔씨소프트 F
201806 ( 10)
366,500 368,500 358,000 359,500 -7,000 953
영원무역 F
201806 ( 10)
33,150 34,250 33,000 34,100 1,250 58
우리은행 F
201806 ( 10)
16,850 16,850 16,400 16,500 -350 13,553
유한양행 F
201806 ( 10)
234,000 234,000 227,500 230,500 -1,000 656
이마트 F
201806 ( 10)
250,000 251,500 247,000 250,000 -1,500 497
제일기획 F
201806 ( 10)
20,700 20,900 20,700 20,850 50 128
카카오 F
201806 ( 10)
113,500 113,500 111,500 112,000 -2,000 1,729
케이티앤지 F
201806 ( 10)
99,900 102,500 99,600 102,500 2,700 1,153
코스맥스 F
201806 ( 10)
171,500 173,000 171,000 173,000 0 249
코웨이 F
201806 ( 10)
93,100 93,300 91,900 92,000 -3,000 490
포스코대우 F
201806 ( 10)
23,850 23,900 23,050 23,250 -800 1,727
하나지주 F
201806 ( 10)
46,250 46,600 44,150 44,500 -1,600 28,453
하나투어 F
201806 ( 10)
99,000 100,000 98,000 98,000 -1,000 249
하이트진로 F
201806 ( 10)
20,750 20,900 20,650 20,700 -50 244
한국가스 F
201806 ( 10)
64,100 64,300 60,700 60,700 -3,300 5,400
한국금융지 F
201806 ( 10)
92,500 92,700 88,700 88,700 -6,600 990
한국전력 F
201806 ( 10)
34,900 35,400 34,550 34,600 -550 23,268
한국콜마 F
201806 ( 10)
77,700 78,000 76,100 76,100 -1,900 253
한국타이어 F
201806 ( 10)
45,950 46,450 45,750 46,250 -200 370
한국항공우 F
201806 ( 10)
46,150 46,250 42,550 43,350 -2,400 3,381
한미사이언 F
201806 ( 10)
68,700 68,700 67,600 68,500 -900 85
한미약품 F
201806 ( 10)
449,500 449,500 439,500 441,000 -8,000 175
한샘 F
201806 ( 10)
113,000 116,000 113,000 115,500 0 18
한세실업 F
201806 ( 10)
16,450 17,100 16,200 17,050 600 887
한온시스템 F
201806 ( 10)
11,200 11,500 11,200 11,350 200 3,789
한전KPS F
201806 ( 10)
39,550 39,550 38,900 38,900 -1,150 1,203
한화 F
201806 ( 10)
35,550 35,750 35,250 35,250 -950 1,609
한화생명 F
201806 ( 10)
5,730 5,750 5,670 5,670 -60 2,427
한화에어로 F
201806 ( 10)
31,450 31,450 29,700 29,850 -950 3,701
한화케미칼 F
201806 ( 10)
25,400 25,400 24,500 24,600 -1,000 5,973
현대건설 F
201806 ( 10)
65,700 66,600 63,300 63,800 -6,200 232,286
현대글로비 F
201806 ( 10)
132,000 132,500 131,000 131,500 -1,000 517
현대모비스 F
201806 ( 10)
225,000 225,000 221,000 221,500 -4,500 799
현대미포조 F
201806 ( 10)
91,200 91,600 88,000 88,100 -4,200 1,679
현대백화점 F
201806 ( 10)
119,000 119,000 116,000 116,000 -4,000 874
현대엘리베 F
201806 ( 10)
113,000 114,500 102,000 103,500 -16,500 23,405
현대위아 F
201806 ( 10)
48,800 48,950 46,650 47,700 -1,450 2,374
현대제철 F
201806 ( 10)
58,700 59,100 56,700 57,200 -3,500 23,956
현대중공업 F
201806 ( 10)
120,500 120,500 116,000 116,500 -5,500 1,114
현대차 F
201806 ( 10)
140,000 140,000 135,500 135,500 -5,000 8,751
현대해상 F
201806 ( 10)
35,600 36,150 35,450 35,900 -150 689
호텔신라 F
201806 ( 10)
129,500 131,500 128,000 131,500 1,500 1,842
※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>2018/06/14 16:01 송고

광고
광고

댓글쓰기

배너
비주얼뉴스
  • 포토
  • 화보
  • 포토무비
  • 영상
배너
AD(광고)
광고
AD(광고)
많이 본 포토
0/0
AD(광고)
광고
AD(광고)

위키트리