[표] 코스피 지수선물·옵션 시세표(14일)-2

송고시간2019-06-14 15:56

◇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