[표] 코스피 지수선물·옵션 시세표(14일)-2

송고시간2019-02-14 16:00

◇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