연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(5일)-2

송고시간2017-07-05 16:04

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201709 0 0 0 13,500 0 0
BGF리테일 F
201707 ( 10)
100,000 102,000 99,900 100,500 -500 246
BNK금융지 F
201707 ( 10)
10,800 10,800 10,600 10,800 0 578
CJ F
201707 ( 10)
192,500 192,500 190,500 191,000 -1,500 205
CJ CGV F
201707 ( 10)
72,500 73,000 72,100 72,200 200 33
CJ제일제당 F
201707 ( 10)
358,000 358,000 354,000 354,000 -6,000 58
DGB금융지 F
201707 ( 10)
11,500 11,550 11,350 11,500 0 611
GKL F
201707 ( 10)
22,050 22,100 21,700 21,800 -350 294
GS F
201707 ( 10)
68,500 69,100 68,100 68,500 -200 1,158
GS건설 F
201707 ( 10)
30,700 30,950 30,400 30,850 350 2,098
GS리테일 F
201707 ( 10)
50,800 50,800 50,400 50,400 -200 584
JW중외제약 F
201707 ( 10)
47,000 47,000 46,500 46,600 -700 161
KB금융 F
201707 ( 10)
57,700 57,700 57,100 57,300 -500 16,788
KCC F
201707 ( 10)
418,000 421,500 418,000 421,000 2,500 64
KODEX 삼성그룹 F 201709 6,535 6,585 6,535 6,585 80 429
KT F
201707 ( 10)
33,750 33,950 33,400 33,650 -50 22,230
LG F
201707 ( 10)
78,100 78,300 77,000 77,200 -900 1,906
LGD F
201707 ( 10)
38,950 39,600 38,400 38,800 200 181,197
LG상사 F
201707 ( 10)
30,450 30,900 30,450 30,900 400 71
LG생활건강 F
201707 ( 10)
980,000 983,000 970,000 971,000 -11,000 304
LG유플러스 F
201707 ( 10)
15,400 15,400 15,000 15,150 -250 27,342
LG이노텍 F
201707 ( 10)
157,500 163,000 157,500 161,000 3,500 8,271
LG전자 F
201707 ( 10)
79,900 81,300 79,500 80,000 200 28,435
LG하우시스 F
201707 ( 10)
109,000 109,500 108,500 109,000 -1,000 173
LG화학 F
201707 ( 10)
290,000 293,500 286,000 291,500 1,500 3,442
LIG넥스원 F
201707 ( 10)
74,500 74,700 73,600 74,700 400 210
NAVER F
201707 ( 10)
837,000 841,000 832,000 836,000 -5,000 1,088
NH투자증권 F
201707 ( 10)
14,400 14,450 14,250 14,400 0 7,251
OCI F
201707 ( 10)
87,800 88,400 87,100 88,300 700 1,542
POSCO F
201707 ( 10)
293,000 295,500 289,500 295,500 5,000 6,179
S-Oil F
201707 ( 10)
96,200 96,300 95,200 95,800 -400 5,365
SK F
201707 ( 10)
276,000 277,500 274,000 277,500 1,500 300
SK네트웍스 F
201707 ( 10)
6,120 6,260 6,120 6,210 50 9,714
SK이노베이 F
201707 ( 10)
160,500 161,000 158,000 159,500 -1,000 1,741
SK텔레콤 F
201707 ( 10)
263,500 268,500 262,000 268,000 4,000 3,797
SK하이닉스 F
201707 ( 10)
65,800 68,200 65,500 67,900 2,000 219,848
TIGER 헬스케어 F 201709 26,505 26,555 26,500 26,555 -60 4
강원랜드 F
201707 ( 10)
35,150 35,200 34,950 35,100 -350 324
고려아연 F
201707 ( 10)
459,000 460,000 452,500 454,500 0 307
금호석유 F
201707 ( 10)
75,100 75,100 73,300 73,700 -1,800 1,964
기아차 F
201707 ( 10)
37,950 38,350 37,750 37,950 0 24,129
기업은행 F
201707 ( 10)
14,550 14,550 14,350 14,400 -50 10,864
넥센타이어 F
201707 ( 10)
13,250 13,300 13,150 13,300 0 379
농심 F
201707 ( 10)
334,500 335,000 331,000 331,000 -6,500 19
다우기술 F
201707 ( 10)
21,900 22,050 21,500 21,500 -300 187
대림산업 F
201707 ( 10)
90,100 90,600 88,500 90,300 800 3,405
대상 F
201707 ( 10)
26,200 26,200 25,350 25,750 -400 774
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201707 ( 10)
252,000 252,000 245,500 249,000 -2,500 647
대한항공 F
201707 ( 10)
35,900 36,800 35,800 36,700 600 7,601
동부화재 F
201707 ( 10)
70,300 71,700 70,300 71,200 600 239
두산밥캣 F
201707 ( 10)
36,000 36,050 35,250 35,500 500 118
두산인프라 F
201707 ( 10)
8,220 8,310 8,210 8,230 0 6,256
두산중공업 F
201707 ( 10)
21,200 21,650 21,200 21,400 250 4,383
롯데쇼핑 F
201707 ( 10)
297,500 304,000 297,000 303,500 5,000 1,246
롯데케미칼 F
201707 ( 10)
348,500 351,000 341,000 350,000 500 4,000
만도 F
201707 ( 10)
250,500 250,500 246,000 246,000 -5,000 428
메리츠종금 F
201707 ( 10)
4,980 5,040 4,960 5,010 20 8,354
미래대우 F
201707 ( 10)
11,050 11,050 10,850 10,950 -50 56,390
삼성SDI F
201707 ( 10)
169,000 179,000 169,000 177,500 8,500 16,369
삼성SDS F
201707 ( 10)
183,000 188,000 183,000 187,500 3,000 1,925
삼성물산 F
201707 ( 10)
144,000 146,500 143,500 146,000 2,000 7,221
삼성생명 F
201707 ( 10)
118,000 118,500 117,000 118,500 500 350
삼성전기 F
201707 ( 10)
99,000 103,000 98,600 102,000 3,600 24,168
삼성전자 F
201707 ( 10)
2,345,000 2,386,000 2,341,000 2,383,000 31,000 8,991
삼성중공업 F
201707 ( 10)
12,500 12,700 12,250 12,400 0 21,107
삼성증권 F
201707 ( 10)
40,500 40,850 39,750 40,750 350 5,739
삼성카드 F
201707 ( 10)
38,900 39,000 38,750 38,950 300 71
삼성화재 F
201707 ( 10)
287,500 289,000 282,000 289,000 2,500 143
신세계 F
201707 ( 10)
234,500 236,000 232,500 233,500 -500 37
신한지주 F
201707 ( 10)
49,900 50,100 49,300 49,600 -250 14,395
아모레G F
201707 ( 10)
132,500 132,500 128,500 129,500 -4,000 1,310
아모레퍼시 F
201707 ( 10)
305,000 306,000 298,500 299,000 -9,500 2,283
에스원 F
201707 ( 10)
97,200 97,400 96,600 96,800 -200 272
엔씨소프트 F
201707 ( 10)
378,000 392,000 372,500 391,500 15,000 33,294
영원무역 F
201707 ( 10)
33,450 34,450 33,300 34,450 1,200 313
우리은행 F
201707 ( 10)
18,600 18,800 18,500 18,500 -150 14,938
유한양행 F
201707 ( 10)
241,000 242,000 241,000 242,000 2,000 20
이마트 F
201707 ( 10)
226,500 228,000 221,000 227,000 1,500 1,697
제일기획 F
201707 ( 10)
18,500 18,550 18,200 18,550 -150 760
케이티앤지 F
201707 ( 10)
109,000 113,500 109,000 112,500 -1,500 2,868
코스맥스 F
201707 ( 10)
112,000 113,500 111,500 112,000 -2,000 387
코웨이 F
201707 ( 10)
104,000 104,000 102,500 103,500 -1,000 55
포스코대우 F
201707 ( 10)
22,200 22,200 21,750 22,100 200 868
하나지주 F
201707 ( 10)
45,800 45,800 44,900 45,000 -900 31,902
하나투어 F
201707 ( 10)
87,900 88,300 87,100 87,700 800 620
하이트진로 F
201707 ( 10)
23,100 23,200 22,800 23,200 50 3,637
한국가스 F
201707 ( 10)
51,800 52,000 51,000 51,300 -500 2,540
한국금융지 F
201707 ( 10)
70,300 72,000 70,300 70,900 400 2,778
한국전력 F
201707 ( 10)
41,200 42,250 41,200 42,050 750 27,344
한국콜마 F
201707 ( 10)
72,200 72,500 71,900 72,400 -100 64
한국타이어 F
201707 ( 10)
64,200 65,600 63,800 64,300 -100 2,043
한국항공우 F
201707 ( 10)
58,600 58,700 57,700 58,100 -300 3,745
한미사이언 F
201707 ( 10)
83,700 85,100 82,600 84,800 1,200 5,265
한미약품 F
201707 ( 10)
369,000 374,500 367,500 373,000 2,500 488
한샘 F
201707 ( 10)
185,000 191,000 185,000 188,500 3,500 579
한세실업 F
201707 ( 10)
26,800 26,800 26,300 26,500 -250 161
한온시스템 F
201707 ( 10)
10,850 10,950 10,750 10,750 -150 952
한전KPS F
201707 ( 10)
45,500 45,850 45,300 45,600 250 460
한화 F
201707 ( 10)
45,950 46,100 45,550 46,100 150 2,300
한화생명 F
201707 ( 10)
6,960 7,000 6,880 6,880 -110 2,250
한화케미칼 F
201707 ( 10)
31,200 31,200 30,450 31,000 -50 10,775
한화테크윈 F
201707 ( 10)
44,450 44,550 43,700 44,250 250 7,641
현대건설 F
201707 ( 10)
47,000 47,200 46,500 46,850 -50 4,846
현대글로비 F
201707 ( 10)
155,500 156,000 153,500 155,000 -2,000 439
현대모비스 F
201707 ( 10)
249,000 250,500 246,500 249,000 -500 1,881
현대미포조 F
201707 ( 10)
108,000 109,000 103,500 104,000 -3,500 3,083
현대백화점 F
201707 ( 10)
111,500 111,500 111,000 111,000 -1,000 157
현대산업 F
201707 ( 10)
46,400 46,900 46,400 46,600 400 289
현대엘리베 F
201707 ( 10)
61,100 61,100 61,000 61,000 0 4
현대위아 F
201707 ( 10)
68,700 69,100 68,300 69,000 600 1,293
현대제철 F
201707 ( 10)
61,300 62,400 61,200 61,700 600 8,950
현대중공업 F
201707 ( 10)
174,000 174,500 171,000 171,500 -1,500 2,194
현대차 F
201707 ( 10)
158,500 159,000 155,000 156,500 -2,000 20,538
현대해상 F
201707 ( 10)
39,950 40,200 39,750 39,750 -200 1,523
호텔신라 F
201707 ( 10)
55,900 55,900 55,000 55,000 -900 4,349


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스