본문 바로가기
연합뉴스 홈페이지
연합뉴스 홈페이지
댓글댓글페이지로 이동

[표] 코스피 지수선물·옵션 시세표(14일)-2

송고시간2019-01-14 16:01

댓글댓글페이지로 이동

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201903 0 0 0 12,275 0 0
BGF F
201902 ( 10)
7,500 7,550 7,480 7,480 -10 949
BNK금융지 F
201902 ( 10)
6,730 6,750 6,630 6,630 -120 7,975
CJ F
201902 ( 10)*
119,500 119,500 118,000 118,500 -500 495
CJ CGV F
201902 ( 10)
41,300 41,300 40,300 40,650 -600 1,679
CJ제일제당 F
201902 ( 10)
336,500 346,000 336,500 340,000 5,500 583
DB손해보험 F
201902 ( 10)
66,800 67,000 65,200 65,900 -1,600 2,424
DGB금융지 F
201902 ( 10)
8,170 8,170 8,070 8,100 -70 1,901
GKL F
201902 ( 10)
25,250 25,600 25,100 25,300 -50 5,284
GS F
201902 ( 10)
51,200 51,300 50,200 50,800 -300 1,970
GS건설 F
201902 ( 10)
43,550 43,900 42,550 43,250 -400 18,955
GS리테일 F
201902 ( 10)
36,800 37,050 36,750 36,850 -150 3,630
JW중외제약 F
201902 ( 10)
41,400 41,900 41,050 41,200 -350 1,290
KB금융 F
201902 ( 10)
45,650 45,900 44,500 44,700 -800 51,699
KCC F
201902 ( 10)
295,000 297,000 291,000 291,500 -5,000 287
KODEX 삼성그룹 F 201903 0 0 0 6,300 0 0
KT F
201902 ( 10)
29,350 29,550 29,200 29,300 0 29,541
LG F
201902 ( 10)
70,600 70,700 69,100 70,200 -600 3,558
LGD F
201902 ( 10)
19,950 20,000 19,700 19,950 -50 36,514
LG상사 F
201902 ( 10)
15,900 16,000 15,700 15,800 -100 4,754
LG생활건강 F
201902 ( 10)
1,086,000 1,106,000 1,086,000 1,101,000 21,000 465
LG유플러스 F
201902 ( 10)
16,850 16,900 16,550 16,800 0 28,600
LG이노텍 F
201902 ( 10)
88,400 88,500 86,100 86,200 -2,900 7,242
LG전자 F
201902 ( 10)
66,100 66,500 65,200 65,800 -300 21,429
LG하우시스 F
201902 ( 10)
58,700 60,200 58,400 59,500 500 770
LG화학 F
201902 ( 10)
350,000 354,500 347,500 350,000 1,000 7,130
LIG넥스원 F
201902 ( 10)
40,050 40,800 39,550 39,550 -1,050 2,384
NAVER F
201902 ( 10)
130,500 130,500 125,000 127,000 -4,500 15,978
NH투자증권 F
201902 ( 10)
12,700 12,700 12,550 12,650 -50 9,244
OCI F
201902 ( 10)
97,000 97,600 94,000 94,700 -2,000 3,842
POSCO F
201902 ( 10)
254,000 255,500 249,000 251,000 -4,500 7,514
S-Oil F
201902 ( 10)
97,900 99,400 97,500 98,200 300 7,934
SK F
201902 ( 10)
253,000 253,000 248,000 252,500 -3,000 898
SK네트웍스 F
201902 ( 10)
5,750 5,820 5,720 5,820 90 15,227
SK이노베이 F
201902 ( 10)
178,500 181,000 176,500 178,000 -1,500 3,871
SK텔레콤 F
201902 ( 10)
264,000 268,000 264,000 267,000 3,500 4,237
SK하이닉스 F
201902 ( 10)
64,600 65,100 62,100 62,300 -2,900 249,656
TIGER 차이나CSI300 F 201903 6,760 6,760 6,700 6,715 -5 630
TIGER 헬스케어 F 201903 34,875 34,875 34,535 34,580 -435 20
강원랜드 F
201902 ( 10)
32,300 32,400 31,650 32,250 -200 6,210
고려아연 F
201902 ( 10)
444,500 445,000 433,000 434,500 -13,500 649
금호석유 F
201902 ( 10)
90,100 90,900 87,800 89,300 -1,400 4,935
기아차 F
201902 ( 10)
33,800 34,350 33,550 33,700 -200 30,281
기업은행 F
201902 ( 10)
13,600 13,650 13,350 13,400 -200 1,966
넥센타이어 F
201902 ( 10)
9,250 9,330 9,110 9,150 -160 2,363
넷마블 F
201902 ( 10)
114,500 114,500 111,000 112,000 -3,000 1,254
농심 F
201902 ( 10)
282,000 288,500 282,000 288,500 5,000 1,694
다우기술 F
201902 ( 10)
19,100 19,100 18,950 19,050 100 143
대림산업 F
201902 ( 10)
97,600 97,600 95,200 95,800 -2,200 4,645
대상 F
201902 ( 10)
26,250 26,850 26,250 26,550 400 4,664
대한유화 F
201902 ( 10)
155,000 156,000 153,000 154,500 500 728
대한항공 F
201902 ( 10)
32,950 34,100 32,950 33,950 750 18,182
두산밥캣 F
201902 ( 10)
32,500 32,700 32,000 32,400 -250 2,659
두산인프라 F
201902 ( 10)
8,130 8,230 8,000 8,040 -60 36,831
두산중공업 F
201902 ( 10)
10,400 10,850 10,350 10,550 300 14,208
롯데쇼핑 F
201902 ( 10)
206,000 209,500 205,500 207,000 2,000 1,714
롯데케미칼 F
201902 ( 10)
271,500 274,000 263,000 265,000 -6,500 1,988
만도 F
201902 ( 10)
29,000 30,100 28,950 29,900 300 5,623
메리츠종금 F
201902 ( 10)
4,230 4,330 4,230 4,320 60 8,128
미래대우 F
201902 ( 10)
6,720 6,760 6,700 6,740 0 27,041
삼성SDI F
201902 ( 10)
229,000 233,500 228,500 231,000 0 9,219
삼성SDS F
201902 ( 10)
213,500 217,500 210,500 215,000 500 3,055
삼성물산 F
201902 ( 10)
109,500 110,500 108,500 109,000 0 3,249
삼성생명 F
201902 ( 10)
82,600 82,800 81,900 82,400 -300 4,611
삼성전기 F
201902 ( 10)
97,400 97,400 93,100 93,500 -4,600 63,586
삼성전자 F
201902 ( 10)
40,400 40,750 39,900 40,050 -500 606,849
삼성중공업 F
201902 ( 10)
7,460 7,510 7,420 7,460 -10 22,129
삼성증권 F
201902 ( 10)
31,150 31,200 30,750 31,050 -50 3,425
삼성카드 F
201902 ( 10)
34,600 35,000 34,100 34,750 250 7,101
삼성화재 F
201902 ( 10)
266,500 269,500 265,000 267,000 500 387
셀트리온 F
201902 ( 10)*
215,500 216,000 210,000 211,500 -5,500 22,330
신세계 F
201902 ( 10)
247,500 257,500 246,000 254,000 1,000 2,985
신한지주 F
201902 ( 10)
38,550 38,850 38,150 38,350 -200 33,752
아모레G F
201902 ( 10)
66,900 70,000 66,900 69,100 2,600 5,081
아모레퍼시 F
201902 ( 10)
181,000 190,000 180,000 186,000 3,000 8,565
에스원 F
201902 ( 10)
102,000 103,000 101,000 101,500 -1,000 574
엔씨소프트 F
201902 ( 10)
487,500 493,000 481,000 483,500 -6,000 3,754
영원무역 F
201902 ( 10)
37,000 37,100 36,100 36,900 -400 1,160
영진약품 F
201902 ( 10)
6,000 6,010 5,920 5,920 -160 685
오렌지라이 F
201902 ( 10)
26,900 27,250 26,800 27,250 250 104
유한양행 F
201902 ( 10)*
224,000 224,500 220,500 224,500 -2,500 215
이마트 F
201902 ( 10)
192,500 194,000 188,500 193,000 1,500 1,477
제일기획 F
201902 ( 10)
21,700 21,750 21,300 21,550 -200 4,505
카카오 F
201902 ( 10)
102,500 102,500 99,800 100,000 -2,500 5,286
케이티앤지 F
201902 ( 10)
102,000 102,500 101,500 101,500 -1,000 774
코스맥스 F
201902 ( 10)
124,500 128,500 124,000 125,000 1,500 686
코웨이 F
201902 ( 10)
77,500 78,100 76,400 76,600 -100 5,804
포스코대우 F
201902 ( 10)
19,800 19,800 19,300 19,300 -400 1,906
하나지주 F
201902 ( 10)
35,800 35,900 34,950 35,250 -450 46,128
하나투어 F
201902 ( 10)
71,000 71,800 70,300 70,800 -500 917
하이트진로 F
201902 ( 10)
16,350 16,550 16,300 16,300 -100 344
한국가스 F
201902 ( 10)
51,800 52,100 50,700 51,900 -300 3,867
한국금융지 F
201902 ( 10)
59,400 59,900 58,100 58,300 -1,700 2,364
한국전력 F
201902 ( 10)
34,600 34,900 34,150 34,700 150 48,085
한국콜마 F
201902 ( 10)
67,000 69,900 66,900 69,900 2,800 3,804
한국타이어 F
201902 ( 10)
37,200 37,500 37,050 37,250 50 1,727
한국항공우 F
201902 ( 10)
34,100 34,250 33,500 33,600 -150 8,736
한미사이언 F
201902 ( 10)
76,000 76,200 74,000 75,400 -500 1,167
한미약품 F
201902 ( 10)*
444,000 448,500 439,000 448,500 3,500 433
한샘 F
201902 ( 10)
71,000 72,700 70,300 71,200 -100 2,294
한세실업 F
201902 ( 10)
20,400 20,450 20,150 20,350 -150 510
한온시스템 F
201902 ( 10)
11,000 11,350 10,950 11,300 250 15,667
한전KPS F
201902 ( 10)
32,500 34,250 32,400 34,100 1,600 5,972
한화 F
201902 ( 10)
31,000 31,800 30,850 31,650 550 9,582
한화생명 F
201902 ( 10)
4,230 4,240 4,170 4,200 -40 2,961
한화에어로 F
201902 ( 10)
33,050 33,050 32,100 32,250 -650 5,769
한화케미칼 F
201902 ( 10)
21,500 21,650 21,050 21,600 50 35,720
현대건설 F
201902 ( 10)
59,600 61,000 59,600 60,600 1,100 34,632
현대글로비 F
201902 ( 10)
136,000 137,000 134,000 135,500 -1,000 483
현대모비스 F
201902 ( 10)
195,000 197,000 193,500 195,000 -1,500 2,815
현대미포조 F
201902 ( 10)
60,200 60,900 59,700 60,700 800 4,073
현대백화점 F
201902 ( 10)
89,800 91,000 89,500 90,800 800 2,703
현대엘리베 F
201902 ( 10)
116,000 120,000 114,500 118,500 4,000 17,432
현대위아 F
201902 ( 10)
38,300 38,800 38,150 38,650 -50 3,513
현대제철 F
201902 ( 10)
48,900 49,900 48,750 49,350 200 14,260
현대중공업 F
201902 ( 10)
134,500 136,000 134,000 135,000 1,000 3,492
현대차 F
201902 ( 10)
122,500 124,000 121,000 122,000 -1,000 11,230
현대해상 F
201902 ( 10)
37,900 37,900 36,650 36,850 -1,000 4,282
호텔신라 F
201902 ( 10)
71,100 76,100 70,900 75,200 4,300 73,970


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

핫뉴스

전체보기

포토

전체보기

댓글 많은 뉴스

포토무비

전체보기