본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(26일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201709 13,295 13,295 13,225 13,225 -95 91
BGF리테일 F
201707 ( 10)
105,500 106,000 103,500 105,000 0 896
BNK금융지 F
201707 ( 10)
10,800 10,800 10,500 10,650 -200 731
CJ F
201707 ( 10)
198,500 198,500 196,000 196,500 -2,500 153
CJ CGV F
201707 ( 10)
74,000 74,000 72,600 72,700 -1,100 220
CJ제일제당 F
201707 ( 10)
369,500 369,500 366,500 367,000 -4,000 19
DGB금융지 F
201707 ( 10)
11,400 11,400 11,350 11,350 -100 140
GKL F
201707 ( 10)
22,600 22,700 22,450 22,650 0 329
GS F
201707 ( 10)
66,900 66,900 65,600 66,000 -1,000 2,639
GS건설 F
201707 ( 10)
29,350 29,750 29,200 29,450 100 2,047
GS리테일 F
201707 ( 10)
51,700 51,800 51,000 51,000 -1,000 230
JW중외제약 F
201707 ( 10)
49,000 49,000 48,200 48,500 -450 123
KB금융 F
201707 ( 10)
55,300 55,500 54,700 55,000 -300 11,678
KCC F
201707 ( 10)
430,000 431,000 423,000 426,000 -5,000 216
KODEX 삼성그룹 F 201709 6,445 6,555 6,440 6,540 105 581
KT F
201707 ( 10)
32,000 32,150 31,800 31,900 -250 6,517
LG F
201707 ( 10)
79,200 80,300 78,700 79,600 0 3,801
LGD F
201707 ( 10)
36,350 37,200 36,350 36,750 400 63,766
LG상사 F
201707 ( 10)
30,450 30,600 30,300 30,450 50 75
LG생활건강 F
201707 ( 10)
993,000 995,000 975,000 975,000 -18,000 349
LG유플러스 F
201707 ( 10)
16,700 16,750 16,250 16,650 150 31,799
LG이노텍 F
201707 ( 10)
162,500 176,000 162,500 175,500 14,000 11,428
LG전자 F
201707 ( 10)
84,200 85,500 83,700 85,300 1,500 33,169
LG하우시스 F
201707 ( 10)
110,000 110,000 108,500 110,000 -500 160
LG화학 F
201707 ( 10)
284,000 285,500 282,500 282,500 -1,500 3,260
LIG넥스원 F
201707 ( 10)
75,300 75,300 74,200 74,200 -1,100 97
NAVER F
201707 ( 10)
888,000 905,000 883,000 888,000 -1,000 1,721
NH투자증권 F
201707 ( 10)
14,400 14,500 14,250 14,450 100 5,293
OCI F
201707 ( 10)
92,100 92,200 90,700 91,500 -100 3,988
POSCO F
201707 ( 10)
269,000 272,500 269,000 271,500 3,000 2,827
S-Oil F
201707 ( 10)
94,000 94,400 92,800 93,800 -100 1,758
SK F
201707 ( 10)
278,500 282,000 277,500 279,000 500 386
SK네트웍스 F
201707 ( 10)
6,540 6,560 6,300 6,340 -250 15,337
SK이노베이 F
201707 ( 10)
156,500 157,000 154,500 156,000 -500 1,546
SK텔레콤 F
201707 ( 10)
257,000 259,500 255,000 258,000 1,000 2,749
SK하이닉스 F
201707 ( 10)
65,200 67,700 65,100 67,500 2,200 102,599
TIGER 헬스케어 F 201709 27,155 27,155 27,085 27,085 60 13
강원랜드 F
201707 ( 10)
35,150 35,300 34,950 35,000 -250 373
고려아연 F
201707 ( 10)
439,500 440,500 439,000 440,000 1,000 37
금호석유 F
201707 ( 10)
73,300 74,200 73,200 73,200 -1,100 855
기아차 F
201707 ( 10)
38,750 39,000 38,400 38,600 -200 23,642
기업은행 F
201707 ( 10)
13,800 13,800 13,650 13,700 -100 2,179
넥센타이어 F
201707 ( 10)
13,400 13,450 13,350 13,400 0 246
농심 F
201707 ( 10)
346,500 349,000 345,500 349,000 0 14
다우기술 F
201707 ( 10)
20,950 21,950 20,750 21,900 1,000 649
대림산업 F
201707 ( 10)
86,200 86,700 85,500 86,300 -300 2,874
대상 F
201707 ( 10)
26,800 26,800 26,200 26,300 -400 525
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201707 ( 10)
244,500 245,000 241,500 242,500 -3,000 233
대한항공 F
201707 ( 10)
38,950 39,100 37,700 37,900 -500 8,051
동부화재 F
201707 ( 10)
67,400 67,600 66,700 67,100 0 67
두산밥캣 F
201707 ( 10)
35,700 35,700 35,100 35,100 -100 190
두산인프라 F
201707 ( 10)
8,300 8,320 8,050 8,080 -230 64,769
두산중공업 F
201707 ( 10)
21,900 21,900 21,500 21,700 -100 2,506
롯데쇼핑 F
201707 ( 10)
299,000 306,000 289,000 294,500 -5,500 2,853
롯데케미칼 F
201707 ( 10)
336,000 342,000 336,000 338,500 -1,000 1,444
만도 F
201707 ( 10)
256,000 256,500 252,500 254,000 -8,000 41
메리츠종금 F
201707 ( 10)
4,760 4,770 4,680 4,720 -30 3,746
미래대우 F
201707 ( 10)
10,650 10,800 10,500 10,600 0 81,502
삼성SDI F
201707 ( 10)
165,500 172,500 165,000 172,000 8,000 9,729
삼성SDS F
201707 ( 10)
175,000 185,000 173,000 184,500 10,500 8,108
삼성물산 F
201707 ( 10)
138,500 143,000 138,000 142,000 3,500 23,056
삼성생명 F
201707 ( 10)
114,000 115,000 114,000 115,000 500 304
삼성전기 F
201707 ( 10)
100,000 110,000 99,700 109,500 9,000 27,887
삼성전자 F
201707 ( 10)
2,385,000 2,415,000 2,377,000 2,410,000 31,000 8,361
삼성중공업 F
201707 ( 10)
12,750 12,750 12,450 12,600 -200 12,356
삼성증권 F
201707 ( 10)
40,500 40,600 39,850 40,200 -200 5,694
삼성카드 F
201707 ( 10)
39,200 39,200 38,900 38,900 -600 314
삼성화재 F
201707 ( 10)
280,000 280,000 278,000 278,000 -4,000 59
신세계 F
201707 ( 10)
229,000 229,000 228,000 228,000 -5,500 16
신한지주 F
201707 ( 10)
48,700 48,800 48,350 48,550 -350 10,041
아모레G F
201707 ( 10)
137,500 137,500 130,000 130,000 -7,500 976
아모레퍼시 F
201707 ( 10)
317,000 319,000 308,500 308,500 -10,500 2,634
에스원 F
201707 ( 10)
98,700 98,800 97,200 97,200 -2,300 395
엔씨소프트 F
201707 ( 10)
405,000 407,500 383,500 387,500 -2,000 48,744
영원무역 F
201707 ( 10)
34,450 34,700 33,800 34,350 -100 1,283
우리은행 F
201707 ( 10)
17,100 17,300 16,900 17,250 100 12,749
유한양행 F
201707 ( 10)
240,500 240,500 238,500 239,500 -2,000 35
이마트 F
201707 ( 10)
220,000 221,500 218,000 221,500 2,000 512
제일기획 F
201707 ( 10)
18,400 18,400 18,150 18,350 -250 711
케이티앤지 F
201707 ( 10)
116,000 119,000 116,000 119,000 3,000 645
코스맥스 F
201707 ( 10)
118,000 118,000 116,000 117,000 -2,000 316
코웨이 F
201707 ( 10)
105,000 105,000 102,500 102,500 0 221
포스코대우 F
201707 ( 10)
22,300 22,650 22,250 22,350 0 573
하나지주 F
201707 ( 10)
42,550 42,800 42,050 42,350 -200 24,283
하나투어 F
201707 ( 10)
91,200 91,900 90,100 90,300 -2,000 187
하이트진로 F
201707 ( 10)
23,300 23,300 22,800 23,050 -400 732
한국가스 F
201707 ( 10)
52,000 52,200 51,600 52,000 200 3,244
한국금융지 F
201707 ( 10)
67,500 67,700 66,900 67,700 100 461
한국전력 F
201707 ( 10)
42,300 42,500 42,150 42,250 -50 9,559
한국콜마 F
201707 ( 10)
76,000 76,000 73,800 73,900 -1,600 464
한국타이어 F
201707 ( 10)
64,800 64,900 63,800 64,600 -100 1,193
한국항공우 F
201707 ( 10)
58,600 58,600 57,400 57,600 -1,100 5,825
한미사이언 F
201707 ( 10)
92,300 92,900 90,400 91,100 -900 2,878
한미약품 F
201707 ( 10)
407,000 412,000 404,500 405,000 -4,500 251
한샘 F
201707 ( 10)
185,000 185,000 180,000 180,500 -6,500 269
한세실업 F
201707 ( 10)
27,100 27,100 26,200 26,200 -650 20
한온시스템 F
201707 ( 10)
10,700 10,750 10,600 10,700 -100 237
한전KPS F
201707 ( 10)
47,850 47,850 47,050 47,350 -450 114
한화 F
201707 ( 10)
46,200 46,200 45,350 45,350 -1,050 1,514
한화생명 F
201707 ( 10)
6,770 6,790 6,720 6,730 -100 353
한화케미칼 F
201707 ( 10)
29,700 30,150 29,600 29,850 200 13,994
한화테크윈 F
201707 ( 10)
45,200 45,200 44,200 45,000 -300 5,665
현대건설 F
201707 ( 10)
45,050 45,800 45,050 45,500 100 6,552
현대글로비 F
201707 ( 10)
151,000 151,000 149,000 150,500 -500 150
현대모비스 F
201707 ( 10)
256,500 256,500 253,500 256,000 -1,000 835
현대미포조 F
201707 ( 10)
110,000 110,000 104,500 106,000 -4,500 2,533
현대백화점 F
201707 ( 10)
110,000 110,500 107,500 108,500 -2,000 637
현대산업 F
201707 ( 10)
45,950 46,050 45,950 46,050 -200 3
현대엘리베 F
201707 ( 10)
61,100 61,100 60,800 61,000 -200 150
현대위아 F
201707 ( 10)
73,200 73,700 71,600 73,400 -400 2,103
현대제철 F
201707 ( 10)
58,600 59,500 57,900 59,400 800 5,315
현대중공업 F
201707 ( 10)
175,000 175,000 172,500 173,500 -1,500 1,158
현대차 F
201707 ( 10)
162,500 164,500 161,000 163,500 0 9,519
현대해상 F
201707 ( 10)
38,550 38,600 38,100 38,500 -100 992
호텔신라 F
201707 ( 10)
55,200 55,200 54,000 54,300 -500 3,482


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/06/26 16:07 송고

광고
댓글쓰기
배너
광고
AD(광고)
광고
많이 본 뉴스
많이 본 뉴스
종합
정치
산업/경제
사회
전국
스포츠
연예ㆍ문화
세계
더보기
AD(광고)
광고