본문 바로가기
연합뉴스 홈페이지
연합뉴스 홈페이지
댓글댓글페이지로 이동

[표] 코스피 지수선물·옵션 시세표(14일)-2

송고시간2019-06-14 15:56

댓글댓글페이지로 이동

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201909 12,010 12,010 12,010 12,010 -10 52
BGF F
201907 ( 10)
7,450 7,520 7,450 7,510 0 1,700
BNK금융지 F
201907 ( 10)
7,230 7,340 7,150 7,320 30 30,158
CJ F
201907 ( 10)
103,000 104,500 102,000 103,500 1,000 1,849
CJ CGV F
201907 ( 10)
36,300 36,600 36,000 36,400 -350 2,339
CJ제일제당 F
201907 ( 10)
287,000 294,500 284,000 293,500 5,500 163
DB손해보험 F
201907 ( 10)
61,900 62,500 61,600 62,400 500 1,004
DGB금융지 F
201907 ( 10)
8,200 8,400 8,170 8,300 70 5,551
GKL F
201907 ( 10)
20,650 20,650 20,200 20,350 -300 1,206
GS F
201907 ( 10)
50,800 51,000 50,500 50,900 100 1,976
GS건설 F
201907 ( 10)
41,750 42,550 41,650 42,250 350 16,159
GS리테일 F
201907 ( 10)
36,600 36,600 35,750 36,350 -100 3,965
JW중외제약 F
201907 ( 10)
33,000 34,150 32,450 33,350 500 2,160
KB금융 F
201907 ( 10)
44,500 44,500 44,000 44,300 -200 35,219
KCC F
201907 ( 10)
269,500 270,000 267,000 270,000 -500 304
KODEX 삼성그룹 F 201909 0 0 0 6,335 0 0
KT F
201907 ( 10)
28,400 28,450 28,150 28,300 50 40,353
LG F
201907 ( 10)
75,900 76,500 75,100 76,300 -100 4,768
LGD F
201907 ( 10)
17,000 17,050 16,850 17,000 0 24,786
LG상사 F
201907 ( 10)
16,750 16,800 16,450 16,600 -200 1,994
LG생활건강 F
201907 ( 10)
1,324,000 1,329,000 1,307,000 1,310,000 -27,000 550
LG유플러스 F
201907 ( 10)
14,500 14,800 14,400 14,650 100 13,833
LG이노텍 F
201907 ( 10)
100,500 100,500 97,500 98,100 -1,900 4,159
LG전자 F
201907 ( 10)
81,700 81,700 79,900 80,800 -1,100 33,354
LG하우시스 F
201907 ( 10)
58,400 60,100 57,200 59,200 300 838
LG화학 F
201907 ( 10)
348,000 351,000 341,500 345,000 -3,000 15,232
LIG넥스원 F
201907 ( 10)
34,600 35,100 34,450 34,900 500 962
NAVER F
201907 ( 10)
113,000 113,000 111,000 111,500 -2,000 4,396
NH투자증권 F
201907 ( 10)
14,100 14,150 13,900 13,950 -150 5,055
OCI F
201907 ( 10)
96,800 96,800 93,400 94,200 -700 2,259
POSCO F
201907 ( 10)
240,000 240,000 236,500 238,000 -1,500 9,710
S-Oil F
201907 ( 10)
83,200 83,900 82,500 82,800 200 5,223
SK F
201907 ( 10)
236,500 236,500 232,000 233,000 -4,500 2,036
SK네트웍스 F
201907 ( 10)
5,070 5,070 4,950 5,000 -10 4,621
SK이노베이 F
201907 ( 10)
160,000 160,000 157,500 158,000 -1,500 2,384
SK텔레콤 F
201907 ( 10)
258,000 258,500 256,500 258,500 500 1,788
SK하이닉스 F
201907 ( 10)
63,300 64,200 62,700 63,400 -200 159,957
TIGER 차이나CSI300 F 201909 8,350 8,365 8,335 8,335 5 90
TIGER 헬스케어 F 201909 31,290 31,380 30,955 30,955 -440 149
강원랜드 F
201907 ( 10)
30,550 30,900 30,400 30,550 -250 4,299
고려아연 F
201907 ( 10)
467,000 474,500 465,500 472,500 4,500 459
금호석유 F
201907 ( 10)
101,000 102,000 98,800 100,000 -1,500 1,359
기아차 F
201907 ( 10)
41,600 43,100 41,300 42,200 550 77,813
기업은행 F
201907 ( 10)
13,900 13,950 13,850 13,900 50 2,673
넥센타이어 F
201907 ( 10)
9,790 9,820 9,670 9,710 -90 1,646
넷마블 F
201907 ( 10)
126,500 129,500 126,000 127,000 7,000 10,402
농심 F
201907 ( 10)
252,500 255,000 250,000 255,000 2,500 112
다우기술 F
201907 ( 10)
20,550 20,800 20,550 20,800 100 265
대림산업 F
201907 ( 10)
119,000 120,500 118,000 119,000 0 3,873
대상 F
201907 ( 10)
26,200 26,300 25,750 26,300 100 2,732
대한유화 F
201907 ( 10)
138,500 139,000 136,000 137,000 -2,000 249
대한항공 F
201907 ( 10)
31,900 32,450 31,700 32,200 0 22,530
두산밥캣 F
201907 ( 10)
33,450 34,300 33,300 34,300 600 3,051
두산인프라 F
201907 ( 10)
6,670 6,730 6,580 6,690 30 16,576
두산중공업 F
201907 ( 10)
6,700 6,700 6,570 6,700 70 22,526
롯데쇼핑 F
201907 ( 10)
163,000 163,000 160,500 161,500 -1,500 701
롯데케미칼 F
201907 ( 10)
256,000 258,000 246,500 248,000 -9,000 3,448
만도 F
201907 ( 10)
29,500 29,750 29,150 29,200 -350 6,241
메리츠종금 F
201907 ( 10)
5,120 5,230 5,120 5,230 30 11,107
미래대우 F
201907 ( 10)
7,730 7,770 7,680 7,740 10 35,597
삼성SDI F
201907 ( 10)
238,000 239,000 235,000 236,500 -2,500 9,016
삼성SDS F
201907 ( 10)
213,000 213,500 212,000 213,000 -500 659
삼성물산 F
201907 ( 10)
93,000 93,300 92,700 92,800 0 5,298
삼성생명 F
201907 ( 10)
83,000 83,000 81,900 83,000 300 4,760
삼성전기 F
201907 ( 10)
95,900 95,900 94,000 94,000 -1,900 21,478
삼성전자 F
201907 ( 10)
43,650 43,850 43,050 43,750 50 543,654
삼성중공업 F
201907 ( 10)
8,010 8,040 7,930 7,950 -30 46,563
삼성증권 F
201907 ( 10)
35,500 35,650 35,000 35,550 250 9,824
삼성카드 F
201907 ( 10)
38,250 38,350 37,550 38,100 -150 5,169
삼성화재 F
201907 ( 10)
270,000 273,000 270,000 273,000 500 617
셀트리온 F
201907 ( 10)
206,000 206,000 200,000 200,500 -4,000 14,546
신세계 F
201907 ( 10)
302,000 304,500 297,500 298,500 -4,500 1,325
신한지주 F
201907 ( 10)
45,350 45,600 45,000 45,250 -100 22,623
아모레G F
201907 ( 10)
64,000 64,000 61,200 61,400 -2,500 5,192
아모레퍼시 F
201907 ( 10)
173,000 175,000 168,000 168,000 -6,500 5,125
에스원 F
201907 ( 10)
98,000 98,400 97,200 97,900 -800 1,608
엔씨소프트 F
201907 ( 10)
467,000 470,500 466,500 468,000 -1,000 1,694
영원무역 F
201907 ( 10)
40,750 42,050 39,600 41,700 1,000 4,813
영진약품 F
201907 ( 10)
5,560 5,580 5,510 5,530 -30 1,778
오렌지라이 F
201907 ( 10)
32,150 32,150 31,650 31,650 -500 92
우리금융지 F
201907 ( 10)
13,950 14,000 13,850 13,950 50 4,948
웅진코웨이 F
201907 ( 10)
78,400 78,700 77,300 77,600 -900 2,085
유한양행 F
201907 ( 10)
247,000 247,000 241,500 241,500 -5,500 259
이마트 F
201907 ( 10)
148,000 148,000 145,000 145,500 -2,500 1,260
제일기획 F
201907 ( 10)
27,950 28,600 27,450 28,450 400 6,870
카카오 F
201907 ( 10)
127,000 128,000 125,000 125,500 -1,000 12,851
케이티앤지 F
201907 ( 10)
101,000 101,000 100,000 100,500 -1,000 1,350
코스맥스 F
201907 ( 10)
112,000 112,000 110,000 111,000 -500 284
포스코인터 F
201907 ( 10)
17,900 17,900 17,450 17,550 -250 645
포스코케미 F
201907 ( 10)
56,900 56,900 55,700 56,300 -400 4,025
하나지주 F
201907 ( 10)
36,900 37,000 36,600 36,800 -100 30,030
하나투어 F
201907 ( 10)
56,400 56,800 54,500 56,200 200 2,184
하이트진로 F
201907 ( 10)
21,750 22,150 21,550 21,800 -200 5,835
한국가스 F
201907 ( 10)
42,100 42,100 41,500 42,100 250 2,379
한국금융지 F
201907 ( 10)
75,400 75,600 74,000 74,500 -800 6,363
한국전력 F
201907 ( 10)
26,300 26,350 25,500 25,600 -750 36,759
한국조선해 F
201907 ( 10)
121,000 123,500 119,500 123,000 2,000 9,301
한국콜마 F
201907 ( 10)
64,700 64,700 63,700 63,800 -900 600
한국타이어 F
201907 ( 10)
36,850 36,850 36,200 36,400 -550 2,152
한국항공우 F
201907 ( 10)
35,800 36,250 35,600 36,050 350 6,481
한미사이언 F
201907 ( 10)
70,700 71,000 70,000 70,300 -1,000 1,133
한미약품 F
201907 ( 10)
407,000 410,000 404,500 409,500 500 608
한샘 F
201907 ( 10)
75,100 75,100 73,500 74,300 100 2,220
한세실업 F
201907 ( 10)
23,400 24,550 23,400 23,600 250 5,754
한온시스템 F
201907 ( 10)
12,200 12,200 11,900 11,900 -300 2,859
한전KPS F
201907 ( 10)
32,150 33,050 32,150 32,850 -100 355
한화 F
201907 ( 10)
26,800 26,900 26,550 26,750 -250 4,254
한화생명 F
201907 ( 10)
3,280 3,280 3,200 3,220 -30 5,265
한화에어로 F
201907 ( 10)
32,750 33,100 32,300 32,300 -300 7,759
한화케미칼 F
201907 ( 10)
21,550 21,550 20,700 20,850 -600 10,057
현대건설 F
201907 ( 10)
55,000 55,600 54,700 55,300 0 10,012
현대글로비 F
201907 ( 10)
166,500 167,500 160,000 161,500 -5,000 3,757
현대모비스 F
201907 ( 10)
217,500 220,500 215,500 219,000 3,000 5,175
현대미포조 F
201907 ( 10)
51,600 52,100 51,000 51,000 -900 4,251
현대백화점 F
201907 ( 10)
84,000 84,200 83,300 83,500 -1,100 1,432
현대엘리베 F
201907 ( 10)
90,800 91,700 90,300 91,100 700 7,841
현대위아 F
201907 ( 10)
45,650 46,000 44,350 44,550 -1,100 5,034
현대제철 F
201907 ( 10)
41,900 41,900 41,400 41,700 -150 6,227
현대차 F
201907 ( 10)
140,000 141,500 139,000 139,500 -500 20,779
현대해상 F
201907 ( 10)
30,200 30,550 30,150 30,550 200 2,655
호텔신라 F
201907 ( 10)
95,400 96,200 94,400 95,300 100 12,745


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

핫뉴스

전체보기

포토

전체보기

댓글 많은 뉴스

포토무비

전체보기