본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(4일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201709 14,200 14,200 14,200 14,200 40 1
BGF리테일 F
201708 ( 10)
85,200 90,600 85,200 90,000 4,500 3,408
BNK금융지 F
201708 ( 10)
11,100 11,250 11,050 11,250 150 2,088
CJ F
201708 ( 10)
186,500 189,500 185,500 185,500 -500 339
CJ CGV F
201708 ( 10)
67,700 68,700 67,600 68,500 1,500 462
CJ제일제당 F
201708 ( 10)
358,000 358,500 346,500 346,500 -10,500 66
DGB금융지 F
201708 ( 10)
11,600 11,650 11,500 11,600 -50 449
GKL F
201708 ( 10)
23,600 24,100 23,550 24,000 500 1,646
GS F
201708 ( 10)
72,700 74,900 72,500 74,700 1,300 3,368
GS건설 F
201708 ( 10)
29,900 31,000 29,850 30,700 800 26,413
GS리테일 F
201708 ( 10)
41,250 42,300 40,500 41,800 350 7,824
JW중외제약 F
201708 ( 10)
46,150 46,150 44,650 45,250 -750 1,251
KB금융 F
201708 ( 10)
57,600 58,300 57,400 57,900 400 30,056
KCC F
201708 ( 10)
432,500 435,500 429,500 431,000 -1,500 414
KODEX 삼성그룹 F 201709 6,515 6,515 6,515 6,515 5 60
KT F
201708 ( 10)
34,950 35,000 34,400 34,750 -250 16,252
LG F
201708 ( 10)
75,200 77,100 74,900 76,900 2,200 3,247
LGD F
201708 ( 10)
31,150 31,200 30,550 30,900 -300 52,565
LG상사 F
201708 ( 10)
28,650 29,100 28,650 29,100 200 537
LG생활건강 F
201708 ( 10)
983,000 994,000 971,000 971,000 -12,000 420
LG유플러스 F
201708 ( 10)
16,950 17,050 16,450 16,650 -300 25,016
LG이노텍 F
201708 ( 10)
163,000 164,500 160,000 162,000 -500 6,240
LG전자 F
201708 ( 10)
68,800 72,100 68,800 72,000 3,400 78,792
LG하우시스 F
201708 ( 10)
105,500 106,000 105,500 105,500 500 121
LG화학 F
201708 ( 10)
328,500 343,000 328,500 342,500 13,500 10,350
LIG넥스원 F
201708 ( 10)
80,800 80,900 79,600 79,800 -700 278
NAVER F
201708 ( 10)
780,000 784,000 775,000 777,000 1,000 1,135
NH투자증권 F
201708 ( 10)
13,600 13,900 13,400 13,650 50 25,509
OCI F
201708 ( 10)
95,300 96,100 94,400 95,100 -500 3,605
POSCO F
201708 ( 10)
329,000 335,000 329,000 334,500 4,000 3,513
S-Oil F
201708 ( 10)
112,500 118,500 112,000 118,500 6,000 4,988
SK F
201708 ( 10)
264,500 270,000 262,000 269,000 6,500 239
SK네트웍스 F
201708 ( 10)
6,300 6,310 6,220 6,280 -20 3,545
SK이노베이 F
201708 ( 10)
172,500 180,500 171,500 180,500 8,000 8,337
SK텔레콤 F
201708 ( 10)
283,000 284,500 275,500 277,000 -6,000 6,493
SK하이닉스 F
201708 ( 10)
65,200 66,200 63,200 63,900 -1,300 239,656
TIGER 헬스케어 F 201709 25,250 25,250 25,250 25,250 -250 1
강원랜드 F
201708 ( 10)
36,850 36,850 36,400 36,450 -500 941
고려아연 F
201708 ( 10)
490,500 496,500 486,000 491,500 3,000 284
금호석유 F
201708 ( 10)
78,100 79,200 77,300 78,700 1,100 3,205
기아차 F
201708 ( 10)
36,900 37,750 36,550 37,600 700 22,013
기업은행 F
201708 ( 10)
15,500 15,600 15,450 15,500 0 3,677
넥센타이어 F
201708 ( 10)
13,500 13,500 13,350 13,400 -100 320
농심 F
201708 ( 10)
316,500 316,500 314,500 314,500 -3,500 4
다우기술 F
201708 ( 10)
21,200 21,250 20,850 21,000 -200 562
대림산업 F
201708 ( 10)
88,000 89,500 87,900 89,300 1,600 4,479
대상 F
201708 ( 10)
25,300 25,400 25,100 25,150 -150 543
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201708 ( 10)
264,000 272,500 261,000 271,000 7,000 860
대한항공 F
201708 ( 10)
36,000 36,350 35,850 36,150 250 3,848
동부화재 F
201708 ( 10)
83,600 84,200 81,600 81,600 -2,000 1,268
두산밥캣 F
201708 ( 10)
36,500 36,850 36,350 36,800 400 537
두산인프라 F
201708 ( 10)
8,220 8,630 8,210 8,590 360 53,475
두산중공업 F
201708 ( 10)
18,700 18,800 17,850 18,600 -50 25,496
롯데쇼핑 F
201708 ( 10)
260,000 270,000 258,000 268,500 9,500 718
롯데케미칼 F
201708 ( 10)
378,500 395,500 378,500 395,000 18,500 5,247
만도 F
201708 ( 10)
263,500 274,000 256,500 257,000 -6,000 600
메리츠종금 F
201708 ( 10)
4,960 5,090 4,960 5,080 100 12,523
미래대우 F
201708 ( 10)
10,550 10,700 10,450 10,550 0 61,156
삼성SDI F
201708 ( 10)
178,000 182,000 178,000 182,000 6,000 6,991
삼성SDS F
201708 ( 10)
180,500 181,000 176,500 178,500 1,000 1,200
삼성물산 F
201708 ( 10)
138,500 140,000 138,500 140,000 2,000 2,509
삼성생명 F
201708 ( 10)
124,500 125,500 122,500 123,500 -500 1,001
삼성전기 F
201708 ( 10)
92,800 95,000 90,500 94,000 1,200 34,387
삼성전자 F
201708 ( 10)
2,399,000 2,407,000 2,376,000 2,388,000 0 9,965
삼성중공업 F
201708 ( 10)
11,450 11,650 11,300 11,400 0 4,019
삼성증권 F
201708 ( 10)
39,150 39,550 38,750 39,100 -100 6,602
삼성카드 F
201708 ( 10)
40,400 40,400 39,250 39,600 -850 856
삼성화재 F
201708 ( 10)
304,000 308,000 297,500 299,000 -4,000 165
신세계 F
201708 ( 10)
227,000 228,500 225,000 228,500 2,000 59
신한지주 F
201708 ( 10)
53,100 54,600 53,100 54,400 1,300 14,830
아모레G F
201708 ( 10)
125,000 125,000 122,500 123,500 -3,000 482
아모레퍼시 F
201708 ( 10)
283,500 286,000 279,500 279,500 -4,000 2,040
에스원 F
201708 ( 10)
90,500 92,400 90,300 91,400 1,000 627
엔씨소프트 F
201708 ( 10)
377,500 381,500 369,000 371,500 -4,500 9,637
영원무역 F
201708 ( 10)
31,300 31,350 31,000 31,300 50 50
우리은행 F
201708 ( 10)
18,900 19,150 18,850 18,950 50 5,368
유한양행 F
201708 ( 10)
230,500 230,500 225,500 226,000 -1,000 64
이마트 F
201708 ( 10)
244,000 246,000 241,500 243,000 -2,500 478
제일기획 F
201708 ( 10)
20,400 20,700 20,100 20,200 150 394
카카오 F
201708 ( 10)
113,500 115,000 110,000 110,500 -4,500 12,252
케이티앤지 F
201708 ( 10)
114,500 114,500 113,000 113,500 -500 536
코스맥스 F
201708 ( 10)
106,000 106,000 103,500 103,500 -2,000 20
코웨이 F
201708 ( 10)
98,800 98,800 96,800 97,500 -1,300 1,713
포스코대우 F
201708 ( 10)
23,500 24,250 23,500 24,100 300 2,319
하나지주 F
201708 ( 10)
50,500 50,900 50,400 50,700 0 9,198
하나투어 F
201708 ( 10)
86,600 86,800 85,100 85,100 -1,200 752
하이트진로 F
201708 ( 10)
23,800 24,000 23,700 24,000 50 228
한국가스 F
201708 ( 10)
49,900 50,400 49,700 50,300 500 1,877
한국금융지 F
201708 ( 10)
68,000 69,700 67,800 69,100 1,100 4,106
한국전력 F
201708 ( 10)
44,200 44,500 44,000 44,500 300 17,079
한국콜마 F
201708 ( 10)
70,800 71,200 68,000 69,000 -1,500 676
한국타이어 F
201708 ( 10)
63,000 64,000 62,300 62,600 -100 1,130
한국항공우 F
201708 ( 10)
38,500 39,800 37,000 39,150 250 143,431
한미사이언 F
201708 ( 10)
76,700 77,900 75,300 76,700 -200 2,619
한미약품 F
201708 ( 10)
342,000 350,000 340,000 345,500 4,500 647
한샘 F
201708 ( 10)
169,000 171,000 168,500 171,000 3,000 74
한세실업 F
201708 ( 10)
24,950 25,450 24,850 25,300 350 239
한온시스템 F
201708 ( 10)
11,200 11,650 10,900 11,050 -100 5,937
한전KPS F
201708 ( 10)
48,200 48,550 47,550 48,400 600 1,002
한화 F
201708 ( 10)
48,450 49,000 48,000 48,750 0 2,656
한화생명 F
201708 ( 10)
7,620 7,680 7,550 7,590 -10 1,542
한화케미칼 F
201708 ( 10)
32,900 33,250 32,450 33,150 250 9,069
한화테크윈 F
201708 ( 10)
36,000 37,900 35,900 37,850 1,850 17,589
현대건설 F
201708 ( 10)
41,700 42,750 41,700 42,400 700 7,956
현대글로비 F
201708 ( 10)
154,500 163,000 154,500 162,000 8,500 1,502
현대모비스 F
201708 ( 10)
250,500 256,000 244,000 255,000 5,500 2,432
현대미포조 F
201708 ( 10)
111,000 112,000 109,000 111,500 500 833
현대백화점 F
201708 ( 10)
108,500 108,500 107,500 107,500 -500 46
현대산업 F
201708 ( 10)
39,650 39,700 38,800 39,150 -450 871
현대엘리베 F
201708 ( 10)
51,100 52,000 51,100 51,500 700 297
현대위아 F
201708 ( 10)
71,600 75,100 71,600 74,900 2,900 4,298
현대제철 F
201708 ( 10)
61,100 62,500 61,100 62,500 1,400 6,676
현대중공업 F
201708 ( 10)
178,000 179,000 175,000 176,000 -2,000 2,063
현대차 F
201708 ( 10)
148,000 151,500 147,000 150,000 1,500 26,319
현대해상 F
201708 ( 10)
48,350 49,000 47,550 47,550 -800 4,091
호텔신라 F
201708 ( 10)
63,500 64,400 62,800 64,300 900 5,286


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/08/04 16:03 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
AD(광고)