[표] 코스피 지수선물·옵션 시세표(16일)-2
◇개별주식선물
(단위:원,계약)
| 종목명 | 시가 | 고가 | 저가 | 종가 | 전일대비 | 거래량 |
| ARIRANG 고배당 F 201812 | 0 | 0 | 0 | 12,500 | 0 | 0 |
| BGF F 201811 ( 10) |
8,300 | 8,410 | 8,280 | 8,340 | 20 | 9,438 |
| BNK금융지 F 201811 ( 10) |
8,060 | 8,120 | 7,960 | 7,990 | -10 | 15,939 |
| CJ F 201811 ( 10) |
115,000 | 117,500 | 115,000 | 115,500 | 0 | 781 |
| CJ CGV F 201811 ( 10) |
42,500 | 44,700 | 42,500 | 43,850 | 1,500 | 3,427 |
| CJ제일제당 F 201811 ( 10) |
323,500 | 332,000 | 323,000 | 331,000 | 9,500 | 415 |
| DB손해보험 F 201811 ( 10) |
71,100 | 71,200 | 69,300 | 70,200 | -2,100 | 2,889 |
| DGB금융지 F 201811 ( 10) |
10,200 | 10,200 | 10,100 | 10,150 | 0 | 484 |
| GKL F 201811 ( 10) |
22,800 | 23,650 | 22,800 | 23,600 | 800 | 10,389 |
| GS F 201811 ( 10) |
51,500 | 51,600 | 51,100 | 51,400 | -100 | 2,165 |
| GS건설 F 201811 ( 10) |
49,550 | 50,800 | 49,150 | 50,400 | 1,000 | 15,502 |
| GS리테일 F 201811 ( 10) |
39,450 | 39,850 | 38,950 | 39,750 | 550 | 4,667 |
| JW중외제약 F 201811 ( 10) |
38,400 | 39,350 | 38,400 | 39,050 | 650 | 1,605 |
| KB금융 F 201811 ( 10) |
53,000 | 53,500 | 51,900 | 52,000 | -700 | 38,345 |
| KCC F 201811 ( 10) |
291,000 | 291,000 | 283,000 | 285,500 | -5,000 | 271 |
| KODEX 삼성그룹 F 201812 | 6,750 | 6,750 | 6,750 | 6,750 | 40 | 4 |
| KT F 201811 ( 10) |
29,250 | 29,350 | 29,050 | 29,350 | 350 | 38,976 |
| LG F 201811 ( 10) |
66,400 | 66,600 | 64,800 | 65,100 | -500 | 3,223 |
| LGD F 201811 ( 10) |
17,750 | 18,350 | 17,750 | 18,100 | 400 | 38,515 |
| LG상사 F 201811 ( 10) |
18,850 | 19,300 | 18,800 | 19,250 | 400 | 6,465 |
| LG생활건강 F 201811 ( 10) |
1,084,000 | 1,092,000 | 1,066,000 | 1,088,000 | 10,000 | 903 |
| LG유플러스 F 201811 ( 10) |
17,200 | 17,250 | 16,600 | 16,750 | -300 | 47,824 |
| LG이노텍 F 201811 ( 10) |
126,500 | 127,000 | 124,000 | 124,000 | -1,500 | 3,896 |
| LG전자 F 201811 ( 10) |
64,200 | 65,000 | 63,500 | 63,600 | -900 | 37,075 |
| LG하우시스 F 201811 ( 10) |
61,900 | 61,900 | 59,200 | 59,200 | -3,300 | 1,273 |
| LG화학 F 201811 ( 10) |
327,500 | 329,000 | 318,500 | 321,000 | -3,500 | 10,357 |
| LIG넥스원 F 201811 ( 10) |
34,550 | 34,800 | 33,900 | 34,100 | -450 | 1,574 |
| NAVER F 201811 ( 10)* |
138,500 | 138,500 | 130,000 | 133,500 | -2,500 | 8,109 |
| NH투자증권 F 201811 ( 10) |
12,250 | 12,400 | 12,150 | 12,200 | 50 | 18,082 |
| OCI F 201811 ( 10) |
101,500 | 102,000 | 98,400 | 99,000 | -1,500 | 2,995 |
| POSCO F 201811 ( 10) |
266,000 | 268,000 | 264,000 | 265,500 | 0 | 7,325 |
| S-Oil F 201811 ( 10) |
128,000 | 129,000 | 124,500 | 126,000 | -2,000 | 5,918 |
| SK F 201811 ( 10) |
267,000 | 271,500 | 265,000 | 271,000 | 6,500 | 635 |
| SK네트웍스 F 201811 ( 10) |
5,110 | 5,130 | 5,030 | 5,030 | -80 | 4,260 |
| SK이노베이 F 201811 ( 10) |
215,500 | 217,000 | 209,500 | 213,500 | -2,000 | 8,895 |
| SK텔레콤 F 201811 ( 10) |
270,500 | 273,000 | 265,500 | 268,000 | -500 | 6,942 |
| SK하이닉스 F 201811 ( 10) |
70,200 | 71,000 | 69,600 | 69,800 | -800 | 169,691 |
| TIGER 차이나CSI300 F 201812 | 6,995 | 7,005 | 6,880 | 6,880 | -130 | 542 |
| TIGER 헬스케어 F 201812 | 37,255 | 37,500 | 36,880 | 37,085 | 240 | 40 |
| 강원랜드 F 201811 ( 10) |
28,700 | 29,250 | 28,650 | 28,850 | 350 | 6,185 |
| 고려아연 F 201811 ( 10) |
390,000 | 395,500 | 388,000 | 392,000 | 3,500 | 603 |
| 금호석유 F 201811 ( 10) |
85,400 | 87,700 | 85,100 | 86,100 | 800 | 4,351 |
| 기아차 F 201811 ( 10) |
31,150 | 31,450 | 30,700 | 31,300 | 150 | 57,220 |
| 기업은행 F 201811 ( 10) |
14,400 | 14,600 | 14,400 | 14,450 | 0 | 3,515 |
| 넥센타이어 F 201811 ( 10) |
8,670 | 8,720 | 8,640 | 8,670 | 30 | 2,096 |
| 넷마블 F 201811 ( 10) |
113,000 | 117,500 | 113,000 | 114,500 | 1,500 | 2,352 |
| 농심 F 201811 ( 10) |
228,000 | 229,000 | 225,000 | 225,500 | -3,000 | 107 |
| 다우기술 F 201811 ( 10) |
20,100 | 20,750 | 20,050 | 20,550 | 550 | 1,294 |
| 대림산업 F 201811 ( 10) |
82,000 | 82,900 | 81,800 | 82,500 | 900 | 1,249 |
| 대상 F 201811 ( 10) |
24,750 | 25,100 | 24,400 | 24,500 | -300 | 2,691 |
| 대한유화 F 201811 ( 10) |
166,000 | 166,000 | 158,000 | 161,500 | -3,000 | 603 |
| 대한항공 F 201811 ( 10) |
25,600 | 25,850 | 25,500 | 25,750 | 300 | 5,126 |
| 두산밥캣 F 201811 ( 10) |
38,400 | 38,900 | 38,050 | 38,400 | -250 | 3,530 |
| 두산인프라 F 201811 ( 10) |
8,950 | 9,110 | 8,880 | 9,070 | 130 | 40,476 |
| 두산중공업 F 201811 ( 10) |
12,800 | 12,900 | 12,600 | 12,700 | 0 | 5,249 |
| 롯데쇼핑 F 201811 ( 10) |
207,500 | 207,500 | 204,500 | 205,500 | -4,000 | 667 |
| 롯데케미칼 F 201811 ( 10) |
266,000 | 269,500 | 263,500 | 268,000 | 1,500 | 3,933 |
| 만도 F 201811 ( 10) |
26,750 | 28,950 | 26,750 | 28,300 | 1,650 | 15,690 |
| 메리츠종금 F 201811 ( 10) |
3,830 | 3,860 | 3,790 | 3,810 | 20 | 5,300 |
| 미래대우 F 201811 ( 10) |
7,060 | 7,120 | 6,990 | 6,990 | -50 | 39,755 |
| 삼성SDI F 201811 ( 10) |
245,000 | 249,500 | 242,000 | 243,000 | -1,000 | 16,915 |
| 삼성SDS F 201811 ( 10) |
204,500 | 211,000 | 204,500 | 208,000 | 5,500 | 5,157 |
| 삼성물산 F 201811 ( 10) |
116,000 | 117,500 | 116,000 | 116,000 | 0 | 2,783 |
| 삼성생명 F 201811 ( 10) |
91,000 | 91,500 | 90,400 | 90,400 | -300 | 2,481 |
| 삼성전기 F 201811 ( 10) |
134,000 | 137,500 | 133,500 | 135,500 | 2,500 | 40,461 |
| 삼성전자 F 201811 ( 10) |
43,850 | 44,200 | 43,450 | 43,700 | -100 | 361,168 |
| 삼성중공업 F 201811 ( 10) |
7,390 | 7,540 | 7,230 | 7,450 | 60 | 57,956 |
| 삼성증권 F 201811 ( 10) |
28,150 | 28,400 | 27,950 | 28,000 | -100 | 8,117 |
| 삼성카드 F 201811 ( 10) |
33,400 | 33,500 | 33,100 | 33,350 | -200 | 4,472 |
| 삼성화재 F 201811 ( 10) |
274,500 | 275,500 | 271,000 | 272,500 | -3,000 | 311 |
| 셀트리온 F 201811 ( 10) |
260,000 | 266,000 | 258,500 | 260,500 | 500 | 22,822 |
| 신세계 F 201811 ( 10) |
286,000 | 290,000 | 282,000 | 290,000 | 7,500 | 1,712 |
| 신한지주 F 201811 ( 10) |
43,800 | 44,300 | 43,100 | 43,100 | -600 | 64,073 |
| 아모레G F 201811 ( 10) |
75,500 | 76,100 | 74,600 | 75,300 | 900 | 1,898 |
| 아모레퍼시 F 201811 ( 10) |
199,000 | 204,000 | 195,500 | 198,500 | 0 | 7,438 |
| 에스원 F 201811 ( 10) |
89,800 | 89,800 | 88,500 | 88,700 | -1,500 | 650 |
| 엔씨소프트 F 201811 ( 10) |
413,500 | 428,500 | 413,500 | 421,500 | 10,500 | 6,608 |
| 영원무역 F 201811 ( 10) |
37,900 | 37,900 | 36,800 | 36,950 | -550 | 706 |
| 영진약품 F 201811 ( 10) |
6,750 | 6,800 | 6,710 | 6,800 | 90 | 77 |
| 오렌지라이 F 201811 ( 10) |
31,700 | 31,900 | 31,550 | 31,550 | -150 | 107 |
| 우리은행 F 201811 ( 10) |
16,350 | 16,350 | 16,100 | 16,100 | -150 | 6,894 |
| 유한양행 F 201811 ( 10) |
209,000 | 209,500 | 205,000 | 207,000 | -2,000 | 133 |
| 이마트 F 201811 ( 10) |
207,000 | 214,500 | 205,000 | 212,000 | 5,500 | 2,299 |
| 제일기획 F 201811 ( 10) |
22,400 | 22,400 | 21,700 | 22,050 | -400 | 19,689 |
| 카카오 F 201811 ( 10) |
100,000 | 101,000 | 99,900 | 100,000 | 700 | 3,595 |
| 케이티앤지 F 201811 ( 10) |
99,400 | 100,000 | 98,500 | 98,800 | 0 | 1,748 |
| 코스맥스 F 201811 ( 10) |
138,500 | 140,000 | 136,000 | 138,000 | 2,000 | 236 |
| 코웨이 F 201811 ( 10) |
80,000 | 80,300 | 79,600 | 80,000 | -500 | 871 |
| 포스코대우 F 201811 ( 10) |
20,400 | 20,750 | 19,850 | 19,900 | -150 | 2,052 |
| 하나지주 F 201811 ( 10) |
43,600 | 44,400 | 43,050 | 43,200 | -50 | 70,907 |
| 하나투어 F 201811 ( 10) |
63,500 | 64,800 | 61,500 | 62,500 | -300 | 3,051 |
| 하이트진로 F 201811 ( 10) |
16,100 | 16,100 | 15,900 | 15,950 | -100 | 351 |
| 한국가스 F 201811 ( 10) |
58,200 | 58,700 | 56,400 | 57,000 | -700 | 4,228 |
| 한국금융지 F 201811 ( 10) |
62,600 | 62,900 | 61,100 | 61,800 | -400 | 5,030 |
| 한국전력 F 201811 ( 10) |
25,150 | 25,450 | 24,700 | 24,950 | -200 | 28,508 |
| 한국콜마 F 201811 ( 10) |
67,400 | 67,700 | 65,900 | 65,900 | -400 | 2,453 |
| 한국타이어 F 201811 ( 10) |
45,700 | 45,800 | 45,050 | 45,200 | -750 | 3,577 |
| 한국항공우 F 201811 ( 10) |
31,500 | 31,950 | 31,150 | 31,600 | 200 | 11,376 |
| 한미사이언 F 201811 ( 10) |
74,900 | 75,500 | 72,300 | 73,500 | -1,000 | 2,809 |
| 한미약품 F 201811 ( 10) |
426,000 | 430,500 | 423,000 | 426,500 | 2,000 | 757 |
| 한샘 F 201811 ( 10) |
58,800 | 59,800 | 48,250 | 48,650 | -12,250 | 56,576 |
| 한세실업 F 201811 ( 10) |
20,350 | 20,900 | 20,350 | 20,500 | 50 | 1,012 |
| 한온시스템 F 201811 ( 10) |
11,750 | 11,900 | 11,750 | 11,900 | 150 | 2,703 |
| 한전KPS F 201811 ( 10) |
29,850 | 29,850 | 29,200 | 29,600 | -250 | 2,109 |
| 한화 F 201811 ( 10) |
29,100 | 29,500 | 29,100 | 29,300 | 0 | 6,682 |
| 한화생명 F 201811 ( 10) |
4,700 | 4,710 | 4,660 | 4,690 | -10 | 6,915 |
| 한화에어로 F 201811 ( 10) |
28,350 | 28,700 | 27,950 | 28,350 | 0 | 8,651 |
| 한화케미칼 F 201811 ( 10) |
16,600 | 16,900 | 16,550 | 16,600 | 50 | 9,051 |
| 현대건설 F 201811 ( 10) |
55,100 | 55,400 | 53,900 | 54,900 | 900 | 41,501 |
| 현대글로비 F 201811 ( 10) |
111,500 | 113,000 | 110,500 | 111,500 | 0 | 473 |
| 현대모비스 F 201811 ( 10) |
191,000 | 195,500 | 190,000 | 192,000 | 500 | 6,674 |
| 현대미포조 F 201811 ( 10) |
98,700 | 99,300 | 94,100 | 99,100 | 1,400 | 11,875 |
| 현대백화점 F 201811 ( 10) |
91,300 | 92,500 | 90,600 | 90,900 | 100 | 5,077 |
| 현대엘리베 F 201811 ( 10) |
94,100 | 97,800 | 94,000 | 97,200 | 3,400 | 16,555 |
| 현대위아 F 201811 ( 10) |
36,000 | 37,150 | 35,600 | 36,550 | 450 | 9,848 |
| 현대제철 F 201811 ( 10) |
50,000 | 50,400 | 49,150 | 49,350 | -250 | 8,161 |
| 현대중공업 F 201811 ( 10) |
133,000 | 133,500 | 128,000 | 131,000 | -500 | 4,650 |
| 현대차 F 201811 ( 10) |
114,000 | 118,000 | 114,000 | 116,500 | 3,000 | 20,857 |
| 현대해상 F 201811 ( 10) |
40,650 | 41,100 | 39,600 | 40,200 | -550 | 11,481 |
| 호텔신라 F 201811 ( 10) |
84,600 | 86,300 | 83,600 | 84,500 | 700 | 10,488 |
(서울=연합뉴스)
.
Comments