◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201903 0 0 0 12,905 0 0
BGF F
201902 ( 10)
7,930 7,990 7,870 7,990 40 182
BNK금융지 F
201902 ( 10)
7,300 7,390 7,220 7,310 -30 3,319
CJ F
201902 ( 10)*
123,000 125,000 122,000 125,000 2,000 1,839
CJ CGV F
201902 ( 10)
40,600 42,100 39,800 40,100 -400 4,601
CJ제일제당 F
201902 ( 10)
331,000 338,000 330,000 337,000 3,500 342
DB손해보험 F
201902 ( 10)
71,300 71,900 71,200 71,900 400 83
DGB금융지 F
201902 ( 10)
8,580 8,870 8,580 8,840 -10 1,032
GKL F
201902 ( 10)
22,900 22,950 22,500 22,950 0 2,018
GS F
201902 ( 10)
52,800 53,600 52,700 53,400 600 370
GS건설 F
201902 ( 10)
46,700 46,700 45,550 46,400 100 2,559
GS리테일 F
201902 ( 10)
35,600 35,850 35,400 35,650 -150 585
JW중외제약 F
201902 ( 10)
41,750 41,750 40,950 41,650 -50 220
KB금융 F
201902 ( 10)
46,050 46,250 45,800 46,250 50 19,924
KCC F
201902 ( 10)
315,500 318,000 313,000 317,000 1,500 234
KODEX 삼성그룹 F 201903 6,795 6,840 6,785 6,840 50 675
KT F
201902 ( 10)
28,600 28,600 28,200 28,400 -50 13,501
LG F
201902 ( 10)
75,600 76,000 74,400 75,800 100 484
LGD F
201902 ( 10)
18,950 19,400 18,900 19,400 450 20,645
LG상사 F
201902 ( 10)
16,800 16,900 16,500 16,900 100 4,322
LG생활건강 F
201902 ( 10)
1,204,000 1,225,000 1,204,000 1,211,000 1,000 152
LG유플러스 F
201902 ( 10)
14,700 14,950 14,600 14,900 200 10,453
LG이노텍 F
201902 ( 10)
107,500 107,500 104,000 106,000 -1,000 566
LG전자 F
201902 ( 10)
71,900 73,100 71,000 72,100 0 12,324
LG하우시스 F
201902 ( 10)
68,500 68,500 66,100 66,900 -2,000 1,424
LG화학 F
201902 ( 10)
375,000 379,500 373,000 379,000 1,500 3,188
LIG넥스원 F
201902 ( 10)
35,900 36,350 35,850 36,350 600 522
NAVER F
201902 ( 10)
125,500 129,500 125,500 129,000 3,500 3,040
NH투자증권 F
201902 ( 10)
13,300 13,400 13,200 13,350 50 2,437
OCI F
201902 ( 10)
96,600 96,600 95,300 95,900 -1,900 306
POSCO F
201902 ( 10)
264,500 265,500 260,500 265,000 -500 2,613
S-Oil F
201902 ( 10)
104,000 104,500 103,000 104,000 -500 1,209
SK F
201902 ( 10)
268,000 273,000 266,500 273,000 2,500 335
SK네트웍스 F
201902 ( 10)
6,000 6,110 5,940 6,110 100 12,762
SK이노베이 F
201902 ( 10)
183,000 183,000 180,000 182,000 -2,000 1,865
SK텔레콤 F
201902 ( 10)
259,500 259,500 256,500 258,500 -1,500 1,151
SK하이닉스 F
201902 ( 10)
75,800 77,100 75,100 77,100 900 130,741
TIGER 차이나CSI300 F 201903 7,475 7,475 7,400 7,410 -5 227
TIGER 헬스케어 F 201903 35,895 35,930 35,895 35,930 -210 2
강원랜드 F
201902 ( 10)
33,700 33,950 33,200 33,950 100 643
고려아연 F
201902 ( 10)
429,500 433,500 425,500 432,500 500 189
금호석유 F
201902 ( 10)
84,600 86,200 84,600 86,200 300 161
기아차 F
201902 ( 10)
35,400 36,350 35,100 36,250 300 47,774
기업은행 F
201902 ( 10)
14,000 14,000 13,800 14,000 -100 5,284
넥센타이어 F
201902 ( 10)
9,850 9,850 9,650 9,700 -170 186
넷마블 F
201902 ( 10)
118,000 120,000 117,000 119,500 -500 6,724
농심 F
201902 ( 10)
275,500 278,500 274,000 278,500 500 30
다우기술 F
201902 ( 10)
21,550 21,800 21,500 21,650 -250 124
대림산업 F
201902 ( 10)
99,900 99,900 96,900 97,900 -1,900 2,904
대상 F
201902 ( 10)
24,500 26,650 24,500 26,600 -100 247
대한유화 F
201902 ( 10)
169,000 169,000 166,000 168,500 0 103
대한항공 F
201902 ( 10)
36,550 36,950 35,550 36,550 600 10,817
두산밥캣 F
201902 ( 10)
31,900 31,900 30,750 30,800 -1,100 540
두산인프라 F
201902 ( 10)
7,920 7,920 7,440 7,500 -420 28,332
두산중공업 F
201902 ( 10)
9,970 9,970 9,270 9,430 -770 39,872
롯데쇼핑 F
201902 ( 10)
192,500 194,500 192,500 194,500 1,500 338
롯데케미칼 F
201902 ( 10)
299,500 302,000 294,500 301,500 500 544
만도 F
201902 ( 10)
32,250 32,250 31,600 32,000 -350 662
메리츠종금 F
201902 ( 10)
4,530 4,730 4,530 4,730 40 7,801
미래대우 F
201902 ( 10)
7,340 7,520 7,340 7,510 100 6,406
삼성SDI F
201902 ( 10)
238,500 240,000 236,000 239,000 500 5,245
삼성SDS F
201902 ( 10)
223,000 227,000 222,500 227,000 3,000 414
삼성물산 F
201902 ( 10)
117,000 117,000 114,000 116,000 -1,000 4,308
삼성생명 F
201902 ( 10)
89,100 90,200 89,000 90,200 500 1,235
삼성전기 F
201902 ( 10)
114,500 115,000 112,500 113,500 -2,000 18,979
삼성전자 F
201902 ( 10)
46,200 47,000 46,150 46,950 700 529,147
삼성중공업 F
201902 ( 10)
8,710 8,790 8,360 8,620 -80 164,434
삼성증권 F
201902 ( 10)
33,850 33,900 33,200 33,850 450 1,441
삼성카드 F
201902 ( 10)
33,350 34,400 33,000 34,350 1,000 1,216
삼성화재 F
201902 ( 10)
288,500 293,000 287,000 293,000 3,000 281
셀트리온 F
201902 ( 10)*
212,500 212,500 207,000 208,500 -3,000 13,081
신세계 F
201902 ( 10)
256,000 256,500 253,500 255,500 1,000 518
신한지주 F
201902 ( 10)
43,350 43,800 42,950 43,800 550 23,754
아모레G F
201902 ( 10)
63,200 64,600 62,700 63,100 400 453
아모레퍼시 F
201902 ( 10)
171,000 174,500 170,000 172,000 500 2,338
에스원 F
201902 ( 10)
100,500 102,500 100,500 101,500 0 269
엔씨소프트 F
201902 ( 10)
436,000 446,000 433,500 445,000 8,500 901
영원무역 F
201902 ( 10)
36,000 37,200 35,650 37,200 600 130
영진약품 F
201902 ( 10)
6,490 6,530 6,440 6,530 40 552
오렌지라이 F
201902 ( 10)
34,350 34,800 34,300 34,550 50 1,276
유한양행 F
201902 ( 10)*
242,500 244,000 242,000 244,000 -1,000 138
이마트 F
201902 ( 10)
174,000 181,500 173,500 181,000 5,500 419
제일기획 F
201902 ( 10)
24,850 25,200 24,850 25,050 350 3,536
카카오 F
201902 ( 10)
97,500 101,000 95,900 100,500 2,400 8,861
케이티앤지 F
201902 ( 10)
98,700 98,700 97,900 98,700 -500 2,652
코스맥스 F
201902 ( 10)
131,000 135,500 130,500 132,000 4,000 546
코웨이 F
201902 ( 10)
82,800 84,700 82,700 84,200 800 1,831
포스코대우 F
201902 ( 10)
19,000 19,050 18,750 19,000 -50 702
하나지주 F
201902 ( 10)
40,650 40,850 40,000 40,150 -350 31,152
하나투어 F
201902 ( 10)
65,600 65,900 65,000 65,400 100 219
하이트진로 F
201902 ( 10)
16,650 17,500 16,650 17,450 150 3,816
한국가스 F
201902 ( 10)
53,900 54,500 53,500 54,300 100 171
한국금융지 F
201902 ( 10)
62,100 62,400 61,300 62,100 -300 2,224
한국전력 F
201902 ( 10)
33,800 33,900 32,950 33,250 -750 14,923
한국콜마 F
201902 ( 10)
69,700 73,200 69,600 72,600 6,600 8,568
한국타이어 F
201902 ( 10)
41,600 41,800 40,850 40,950 -2,050 1,029
한국항공우 F
201902 ( 10)
33,650 35,150 33,600 35,150 1,800 9,517
한미사이언 F
201902 ( 10)
76,700 77,700 76,100 77,700 0 298
한미약품 F
201902 ( 10)*
469,500 469,500 459,000 464,000 -6,000 306
한샘 F
201902 ( 10)
78,100 81,200 76,900 80,900 2,000 761
한세실업 F
201902 ( 10)
21,400 23,550 21,400 23,550 2,150 618
한온시스템 F
201902 ( 10)
12,650 12,700 12,300 12,450 -350 5,526
한전KPS F
201902 ( 10)
31,200 33,450 31,200 33,450 250 3,364
한화 F
201902 ( 10)
33,700 33,700 32,800 33,450 -300 2,908
한화생명 F
201902 ( 10)
4,250 4,290 4,180 4,250 10 3,791
한화에어로 F
201902 ( 10)
32,650 32,650 32,200 32,250 -250 805
한화케미칼 F
201902 ( 10)
22,000 22,350 21,550 21,700 -300 7,519
현대건설 F
201902 ( 10)
63,100 63,400 60,800 61,800 -1,400 15,675
현대글로비 F
201902 ( 10)
140,000 140,000 138,500 139,500 -1,000 447
현대모비스 F
201902 ( 10)
216,000 217,000 211,000 215,000 -2,500 1,530
현대미포조 F
201902 ( 10)
61,200 61,500 59,500 59,900 -1,300 1,071
현대백화점 F
201902 ( 10)
92,800 94,300 92,700 94,300 1,600 1,179
현대엘리베 F
201902 ( 10)
119,000 119,500 115,500 117,500 -2,000 2,474
현대위아 F
201902 ( 10)
42,100 42,200 40,300 40,900 -1,350 1,979
현대제철 F
201902 ( 10)
50,200 50,200 49,550 50,100 -400 1,031
현대중공업 F
201902 ( 10)
126,500 126,500 123,000 124,000 -3,000 13,253
현대차 F
201902 ( 10)
124,000 124,500 119,500 121,500 -3,000 38,581
현대해상 F
201902 ( 10)
38,750 39,200 38,450 38,600 -700 798
호텔신라 F
201902 ( 10)
74,700 75,700 74,200 75,400 600 9,751


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)