[표] 코스피 지수선물·옵션 시세표(9일)-2

송고시간2019-09-09 15:57

◇개별주식선물

(단위:원,계약)

종목명	시가	종가	전일대비	거래량
ARIRANG 고배당 F 201909	0	11,255	0	0
BGF F 201909 ( 10)	6,070	6,020	-40	1,823
BNK금융지 F 201909 ( 10)	6,750	6,780	50	3,629
CJ F 201909 ( 10)	80,800	80,900	400	1,280
CJ CGV F 201909 ( 10)	33,700	33,500	-200	975
CJ제일제당 F 201909 ( 10)	227,000	227,500	500	137
DB손해보험 F 201909 ( 10)	48,750	49,600	850	400
DGB금융지 F 201909 ( 10)	7,120	7,120	10	1,923
GKL F 201909 ( 10)	20,800	20,700	-100	965
GS F 201909 ( 10)	48,200	48,400	250	1,669
GS건설 F 201909 ( 10)	32,150	32,650	600	17,809
GS리테일 F 201909 ( 10)	40,900	41,000	250	1,043
HDC 현대산 F 201909 ( 10)	32,250	32,050	-250	711
JW중외제약 F 201909 ( 10)	27,550	27,150	-250	134
KB금융 F 201909 ( 10)	40,600	41,100	500	50,300
KCC F 201909 ( 10)	223,000	222,000	500	12
KODEX 삼성그룹 F 201909	0	6,130	0	0
KT F 201909 ( 10)	27,100	27,100	0	50,055
LG F 201909 ( 10)	71,700	71,800	100	2,686
LGD F 201909 ( 10)	14,400	14,150	-150	15,981
LG상사 F 201909 ( 10)	17,200	17,000	-100	1,040
LG생활건강 F 201909 ( 10)	1,251,000	1,239,000	-6,000	430
LG유플러스 F 201909 ( 10)	13,250	13,250	100	17,093
LG이노텍 F 201909 ( 10)	103,500	99,200	-4,300	10,426
LG전자 F 201909 ( 10)	62,000	61,500	-600	19,560
LG하우시스 F 201909 ( 10)	60,200	61,900	1,700	629
LG화학 F 201909 ( 10)	325,500	325,500	-3,000	2,298
LIG넥스원 F 201909 ( 10)	33,600	33,350	-450	1,647
NAVER F 201909 ( 10)*	149,500	153,000	3,500	6,374
NH투자증권 F 201909 ( 10)	12,300	12,350	50	5,147
OCI F 201909 ( 10)	65,900	66,400	400	5,522
POSCO F 201909 ( 10)	216,000	217,000	2,000	7,127
S-Oil F 201909 ( 10)	96,300	97,500	1,500	8,903
SK F 201909 ( 10)	204,000	203,500	-500	575
SK네트웍스 F 201909 ( 10)	5,280	5,280	60	4,728
SK이노베이 F 201909 ( 10)	164,500	165,500	1,500	1,602
SK텔레콤 F 201909 ( 10)	238,500	237,000	0	2,957
SK하이닉스 F 201909 ( 10)	83,000	84,400	2,400	141,914
TIGER 차이나CSI300 F 201909	8,885	8,885	15	1
TIGER 헬스케어 F 201909	0	25,095	0	0
강원랜드 F 201909 ( 10)	29,100	29,200	200	1,307
고려아연 F 201909 ( 10)	438,000	438,500	500	286
금호석유 F 201909 ( 10)	70,800	70,800	100	1,837
기아차 F 201909 ( 10)	43,400	43,050	-350	49,630
기업은행 F 201909 ( 10)	12,550	12,600	100	1,711
넥센타이어 F 201909 ( 10)	9,200	9,070	-50	674
넷마블 F 201909 ( 10)	94,800	96,200	1,400	3,890
농심 F 201909 ( 10)	224,000	242,000	1,500	30
다우기술 F 201909 ( 10)	19,200	19,550	100	45
대림산업 F 201909 ( 10)	97,000	97,300	300	2,525
대상 F 201909 ( 10)	21,700	21,600	-150	1,011
대한유화 F 201909 ( 10)	124,000	124,000	500	163
대한항공 F 201909 ( 10)	22,600	22,600	0	5,705
두산밥캣 F 201909 ( 10)	35,450	36,000	650	565
두산인프라 F 201909 ( 10)	6,180	6,140	-30	13,026
두산중공업 F 201909 ( 10)	6,070	5,990	-10	14,707
롯데쇼핑 F 201909 ( 10)	138,000	137,000	500	378
롯데케미칼 F 201909 ( 10)	230,500	234,500	5,000	2,830
만도 F 201909 ( 10)	34,900	34,250	-650	4,582
메리츠종금 F 201909 ( 10)	4,840	4,880	40	9,636
미래대우 F 201909 ( 10)	7,300	7,350	50	36,922
삼성SDI F 201909 ( 10)	244,500	241,000	-3,000	9,027
삼성SDS F 201909 ( 10)	195,000	193,000	-2,500	1,198
삼성물산 F 201909 ( 10)	87,400	87,600	400	6,343
삼성생명 F 201909 ( 10)	68,200	69,800	1,600	8,118
삼성전기 F 201909 ( 10)	97,600	96,900	-200	39,495
삼성전자 F 201909 ( 10)	46,400	46,850	550	859,800
삼성중공업 F 201909 ( 10)	8,050	8,060	120	61,251
삼성증권 F 201909 ( 10)	35,000	35,500	450	8,284
삼성카드 F 201909 ( 10)	33,250	33,450	200	1,959
삼성화재 F 201909 ( 10)	225,500	228,000	2,500	1,072
셀트리온 F 201909 ( 10)	166,000	166,500	500	14,562
신세계 F 201909 ( 10)	242,000	251,500	9,500	1,661
신한지주 F 201909 ( 10)	41,450	41,600	150	31,723
아모레G F 201909 ( 10)	61,200	63,200	2,000	1,994
아모레퍼시 F 201909 ( 10)	137,000	139,000	2,500	6,105
에스원 F 201909 ( 10)	97,100	97,300	200	124
엔씨소프트 F 201909 ( 10)	552,000	552,000	0	2,041
영원무역 F 201909 ( 10)	35,050	34,350	-600	1,370
영진약품 F 201909 ( 10)	4,640	4,630	0	1,271
오렌지라이 F 201909 ( 10)	25,750	26,100	700	46
우리금융지 F 201909 ( 10)	12,150	12,100	50	3,270
웅진코웨이 F 201909 ( 10)	83,400	83,300	-100	1,919
유한양행 F 201909 ( 10)	229,000	226,000	-2,000	6
이마트 F 201909 ( 10)	111,500	115,500	3,500	2,340
일진머티리 F 201909 ( 10)	41,800	40,150	-1,950	3,869
제일기획 F 201909 ( 10)	24,700	24,400	-350	2,326
카카오 F 201909 ( 10)	134,500	133,500	-2,500	28,802
케이티앤지 F 201909 ( 10)	101,500	102,500	1,500	408
코스맥스 F 201909 ( 10)	73,100	72,000	-700	307
포스코인터 F 201909 ( 10)	18,400	18,200	-200	1,005
포스코케미 F 201909 ( 10)	52,100	50,800	-1,300	1,275
하나지주 F 201909 ( 10)	33,650	34,150	350	35,802
하나투어 F 201909 ( 10)	43,050	43,450	400	91
하이트진로 F 201909 ( 10)	25,850	26,300	350	4,647
한국가스 F 201909 ( 10)	39,400	39,250	-250	1,064
한국금융지 F 201909 ( 10)	71,400	71,200	-300	3,127
한국전력 F 201909 ( 10)	25,000	24,950	-100	20,553
한국조선해 F 201909 ( 10)	120,500	120,500	2,000	3,836
한국콜마 F 201909 ( 10)	45,000	44,200	-650	2,018
한국타이어 F 201909 ( 10)	29,450	28,500	-800	4,275
한국항공우 F 201909 ( 10)	41,800	41,800	250	7,654
한미사이언 F 201909 ( 10)	40,400	40,000	-500	512
한미약품 F 201909 ( 10)	278,500	275,000	-5,500	899
한샘 F 201909 ( 10)	61,000	61,700	1,000	686
한세실업 F 201909 ( 10)	19,200	18,650	-550	232
한온시스템 F 201909 ( 10)	11,500	11,400	-100	350
한올바이오 F 201909 ( 10)	28,500	28,200	850	161
한전KPS F 201909 ( 10)	32,000	32,000	200	61
한화 F 201909 ( 10)	24,550	24,850	450	4,391
한화생명 F 201909 ( 10)	2,400	2,460	80	5,242
한화에어로 F 201909 ( 10)	43,050	42,350	-250	15,529
한화케미칼 F 201909 ( 10)	17,850	18,150	450	13,468
현대건설 F 201909 ( 10)	42,400	42,100	-350	21,193
현대글로비 F 201909 ( 10)	150,000	151,500	-3,000	3,790
현대모비스 F 201909 ( 10)	248,000	251,500	3,000	1,892
현대미포조 F 201909 ( 10)	43,250	45,250	2,550	8,024
현대백화점 F 201909 ( 10)	75,400	77,600	2,200	671
현대엘리베 F 201909 ( 10)	79,500	78,700	-800	4,856
현대위아 F 201909 ( 10)	48,550	47,950	-750	3,187
현대제철 F 201909 ( 10)	38,100	38,250	500	7,184
현대차 F 201909 ( 10)	127,000	127,500	500	20,170
현대해상 F 201909 ( 10)	23,850	23,950	0	3,426
호텔신라 F 201909 ( 10)	82,900	85,400	2,500	17,342