[표] 코스피 지수선물·옵션 시세표(14일)-2

송고시간2019-01-14 16:01

◇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