[표] 코스피 지수선물·옵션 시세표(17일)-2

송고시간2019-04-17 16:01

◇개별주식선물

(단위:원,계약)

종목명	시가	고가	저가	종가	전일대비	거래량
ARIRANG 고배당 F 201906	12,710	12,735	12,710	12,735	-25	51
BGF F 201905 ( 10)	8,650	8,690	8,560	8,640	-90	3,488
BNK금융지 F 201905 ( 10)	7,280	7,310	7,240	7,310	-30	7,324
CJ F 201905 ( 10)	129,000	129,000	128,000	128,500	0	780
CJ CGV F 201905 ( 10)	46,550	47,700	45,200	45,600	-100	8,444
CJ제일제당 F 201905 ( 10)	325,000	325,000	321,000	321,500	-4,500	386
DB손해보험 F 201905 ( 10)	68,800	69,300	68,700	69,100	100	741
DGB금융지 F 201905 ( 10)	8,520	8,620	8,520	8,570	30	6,303
GKL F 201905 ( 10)	23,750	23,750	23,200	23,600	100	3,176
GS F 201905 ( 10)	53,700	53,700	53,300	53,400	-700	3,222
GS건설 F 201905 ( 10)	40,150	40,300	39,700	39,950	-150	7,993
GS리테일 F 201905 ( 10)	39,500	41,100	39,450	40,700	1,000	7,790
JW중외제약 F 201905 ( 10)	37,900	37,950	37,900	37,900	-150	166
KB금융 F 201905 ( 10)	46,250	46,450	45,900	46,200	50	49,731
KCC F 201905 ( 10)	346,000	349,000	343,500	348,500	-1,500	120
KODEX 삼성그룹 F 201906	6,850	6,855	6,835	6,840	15	9
KT F 201905 ( 10)	27,450	27,500	27,300	27,350	-50	31,820
LG F 201905 ( 10)	76,000	76,200	74,800	75,000	-1,300	4,309
LGD F 201905 ( 10)	21,800	22,000	21,500	21,750	-100	66,894
LG상사 F 201905 ( 10)	17,750	17,750	17,450	17,550	-200	2,384
LG생활건강 F 201905 ( 10)	1,429,000	1,439,000	1,425,000	1,430,000	-6,000	494
LG유플러스 F 201905 ( 10)	14,850	14,850	14,600	14,700	-100	8,121
LG이노텍 F 201905 ( 10)	121,000	130,500	121,000	129,500	8,500	23,628
LG전자 F 201905 ( 10)	77,900	78,000	75,800	75,900	-2,000	40,963
LG하우시스 F 201905 ( 10)	65,100	65,300	63,900	65,200	-400	845
LG화학 F 201905 ( 10)	375,500	377,000	371,000	371,500	-3,000	9,188
LIG넥스원 F 201905 ( 10)	37,650	37,650	37,050	37,550	-350	1,437
NAVER F 201905 ( 10)	120,500	122,500	119,000	122,500	2,500	2,610
NH투자증권 F 201905 ( 10)	14,500	14,850	14,400	14,550	50	18,281
OCI F 201905 ( 10)	97,600	97,600	95,500	96,200	-1,700	3,619
POSCO F 201905 ( 10)	267,500	273,500	266,500	272,000	2,500	14,809
S-Oil F 201905 ( 10)	94,700	95,300	93,500	95,300	300	12,642
SK F 201905 ( 10)	267,500	270,500	267,000	270,000	2,000	1,377
SK네트웍스 F 201905 ( 10)	6,370	6,620	6,090	6,160	-220	225,015
SK이노베이 F 201905 ( 10)	192,000	193,000	189,500	192,500	500	3,649
SK텔레콤 F 201905 ( 10)	247,500	248,000	246,500	247,500	-500	1,772
SK하이닉스 F 201905 ( 10)	80,900	82,300	80,000	80,300	0	236,786
TIGER 차이나CSI300 F 201906	9,140	9,180	9,140	9,165	65	139
TIGER 헬스케어 F 201906	34,945	35,045	34,915	35,005	90	109
강원랜드 F 201905 ( 10)	32,550	32,750	32,150	32,500	-400	5,614
고려아연 F 201905 ( 10)	468,000	468,000	461,500	466,500	-5,000	384
금호석유 F 201905 ( 10)	100,500	102,000	94,800	95,000	-4,000	7,532
기아차 F 201905 ( 10)	41,900	42,350	41,550	42,250	400	68,893
기업은행 F 201905 ( 10)	14,600	14,700	14,500	14,650	0	2,548
넥센타이어 F 201905 ( 10)	10,700	11,100	10,600	11,000	300	2,221
넷마블 F 201905 ( 10)	136,500	136,500	133,000	134,500	-2,000	3,081
농심 F 201905 ( 10)	290,000	290,000	284,000	284,500	-8,000	189
다우기술 F 201905 ( 10)	23,350	23,400	23,050	23,300	350	478
대림산업 F 201905 ( 10)	97,800	97,800	96,100	97,400	-400	2,682
대상 F 201905 ( 10)	27,550	27,700	27,400	27,450	-150	1,418
대한유화 F 201905 ( 10)	162,500	163,000	161,500	162,000	-2,000	376
대한항공 F 201905 ( 10)	36,000	36,450	34,950	36,050	50	121,716
두산밥캣 F 201905 ( 10)	31,550	31,550	31,100	31,350	-200	1,570
두산인프라 F 201905 ( 10)	7,620	7,620	7,490	7,550	-50	22,518
두산중공업 F 201905 ( 11)*	7,270	7,270	7,060	7,100	-190	9,028
롯데쇼핑 F 201905 ( 10)	182,500	183,000	180,000	182,500	-500	2,095
롯데케미칼 F 201905 ( 10)	294,000	294,500	286,500	288,000	-6,000	4,934
만도 F 201905 ( 10)	35,050	36,900	34,900	36,800	1,950	13,797
메리츠종금 F 201905 ( 10)	5,100	5,140	5,030	5,130	-20	19,588
미래대우 F 201905 ( 10)	8,020	8,210	7,970	8,040	20	111,754
삼성SDI F 201905 ( 10)	228,000	231,500	227,500	231,500	4,000	10,957
삼성SDS F 201905 ( 10)	233,500	236,000	232,500	235,500	500	1,743
삼성물산 F 201905 ( 10)	113,000	114,000	112,500	113,000	0	3,910
삼성생명 F 201905 ( 10)	85,400	86,100	85,000	85,700	-100	4,819
삼성전기 F 201905 ( 10)	113,000	118,000	113,000	117,000	4,500	89,468
삼성전자 F 201905 ( 10)	47,300	47,700	47,050	47,150	-150	519,673
삼성중공업 F 201905 ( 10)	8,820	8,820	8,690	8,740	-90	36,906
삼성증권 F 201905 ( 10)	37,350	37,800	37,250	37,550	100	9,316
삼성카드 F 201905 ( 10)	35,550	36,000	35,150	35,350	-550	4,572
삼성화재 F 201905 ( 10)	298,500	299,000	296,000	297,000	0	1,566
셀트리온 F 201905 ( 10)	208,500	211,000	207,500	209,000	1,500	9,735
신세계 F 201905 ( 10)	322,500	323,500	315,000	315,500	-6,500	1,733
신한지주 F 201905 ( 10)	45,650	45,750	45,200	45,600	-100	23,053
아모레G F 201905 ( 10)	79,400	81,900	79,400	81,400	1,800	2,835
아모레퍼시 F 201905 ( 10)	228,500	234,000	228,500	231,500	4,000	6,308
에스원 F 201905 ( 10)	99,500	99,900	98,500	99,800	-100	1,019
엔씨소프트 F 201905 ( 10)	508,000	509,000	496,500	498,500	-11,500	1,903
영원무역 F 201905 ( 10)	39,650	39,650	37,650	37,750	-1,150	4,496
영진약품 F 201905 ( 10)	6,650	6,660	6,570	6,580	-100	831
오렌지라이 F 201905 ( 10)	34,600	34,750	34,500	34,750	150	458
우리금융지 F 201905 ( 10)	14,300	14,300	14,200	14,200	-100	2,122
웅진코웨이 F 201905 ( 10)	92,500	93,900	92,000	93,700	1,400	10,409
유한양행 F 201905 ( 10)	248,000	251,500	248,000	250,000	1,000	559
이마트 F 201905 ( 10)	178,500	179,000	178,000	178,000	-2,000	414
제일기획 F 201905 ( 10)	25,300	25,400	24,850	25,000	-300	5,111
카카오 F 201905 ( 10)	117,000	119,500	116,000	117,000	0	28,076
케이티앤지 F 201905 ( 10)	104,000	104,000	102,000	102,500	-1,500	1,684
코스맥스 F 201905 ( 10)	144,000	144,500	143,000	143,500	0	173
포스코인터 F 201905 ( 10)	18,400	18,400	18,150	18,150	-300	561
하나지주 F 201905 ( 10)	38,800	38,950	38,200	38,450	-200	40,763
하나투어 F 201905 ( 10)	75,800	77,100	60,400	67,900	-7,600	77,143
하이트진로 F 201905 ( 10)	17,950	18,050	17,650	17,700	-150	578
한국가스 F 201905 ( 10)	46,400	46,400	45,750	46,000	-100	3,322
한국금융지 F 201905 ( 10)	71,000	72,900	70,700	72,300	900	9,019
한국전력 F 201905 ( 10)	29,550	29,600	28,800	28,900	-500	54,077
한국콜마 F 201905 ( 10)	77,600	78,500	76,700	77,000	-300	2,765
한국타이어 F 201905 ( 10)	39,950	40,450	39,950	40,250	200	1,235
한국항공우 F 201905 ( 10)	36,100	36,850	36,050	36,850	700	11,551
한미사이언 F 201905 ( 10)	74,700	75,800	74,400	75,300	200	681
한미약품 F 201905 ( 10)	434,000	434,000	430,500	431,500	0	510
한샘 F 201905 ( 10)	98,400	103,000	98,400	102,000	4,000	5,034
한세실업 F 201905 ( 10)	29,600	29,800	28,450	28,550	-1,150	7,139
한온시스템 F 201905 ( 10)	11,950	12,500	11,950	12,450	500	8,831
한전KPS F 201905 ( 10)	35,300	35,850	34,950	35,200	0	3,220
한화 F 201905 ( 10)	31,950	32,100	31,450	31,800	-150	5,156
한화생명 F 201905 ( 10)	4,040	4,040	4,000	4,030	-10	9,304
한화에어로 F 201905 ( 10)	31,150	31,350	30,800	31,050	-450	7,685
한화케미칼 F 201905 ( 10)	22,600	22,850	22,300	22,550	-250	14,036
현대건설 F 201905 ( 10)	53,100	53,500	52,900	53,300	-200	4,187
현대글로비 F 201905 ( 10)	141,000	142,500	141,000	142,000	500	904
현대모비스 F 201905 ( 10)	225,000	241,000	222,500	230,000	4,500	6,162
현대미포조 F 201905 ( 10)	59,200	59,800	58,300	59,100	-100	2,511
현대백화점 F 201905 ( 10)	100,000	100,500	99,100	99,100	-900	1,945
현대엘리베 F 201905 ( 10)	90,800	90,900	89,600	89,900	-1,900	5,985
현대위아 F 201905 ( 10)	49,150	50,400	48,900	50,300	1,450	6,784
현대제철 F 201905 ( 10)	48,400	48,500	47,800	48,300	100	7,811
현대중공업 F 201905 ( 10)	123,500	124,500	122,000	124,000	0	2,820
현대차 F 201905 ( 10)	128,500	131,000	128,000	131,000	2,000	20,069
현대해상 F 201905 ( 10)	38,650	39,100	38,500	38,900	-50	1,652
호텔신라 F 201905 ( 10)	105,500	106,500	102,500	102,500	-2,500	9,035