본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(8일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201709 14,100 14,190 14,100 14,170 -110 191
BGF리테일 F
201708 ( 10)
88,300 89,500 85,800 88,500 -200 2,714
BNK금융지 F
201708 ( 10)
11,150 11,150 10,850 10,950 -150 762
CJ F
201708 ( 10)
187,500 189,500 186,500 187,000 -1,000 488
CJ CGV F
201708 ( 10)
68,100 68,200 66,900 67,700 -600 670
CJ제일제당 F
201708 ( 10)
360,000 361,500 359,000 361,000 4,000 22
DGB금융지 F
201708 ( 10)
11,750 11,800 11,550 11,800 50 579
GKL F
201708 ( 10)
23,800 24,150 23,650 23,850 200 1,134
GS F
201708 ( 10)
74,300 75,200 73,000 74,900 500 1,298
GS건설 F
201708 ( 10)
31,100 31,200 30,650 30,850 -150 8,892
GS리테일 F
201708 ( 10)
41,950 42,250 41,550 42,050 150 660
JW중외제약 F
201708 ( 10)
45,200 45,200 45,200 45,200 -600 6
KB금융 F
201708 ( 10)
58,900 59,200 58,400 58,700 -300 16,195
KCC F
201708 ( 10)
413,500 413,500 404,000 408,000 -3,500 118
KODEX 삼성그룹 F 201709 6,570 6,570 6,555 6,555 5 131
KT F
201708 ( 10)
34,250 34,300 33,850 34,100 -250 20,597
LG F
201708 ( 10)
76,400 77,600 76,000 77,200 400 1,634
LGD F
201708 ( 10)
31,250 31,250 30,450 30,750 -350 83,861
LG상사 F
201708 ( 10)
29,350 29,500 29,050 29,300 50 641
LG생활건강 F
201708 ( 10)
979,000 989,000 962,000 974,000 4,000 147
LG유플러스 F
201708 ( 10)
16,450 16,450 15,850 16,000 -350 22,383
LG이노텍 F
201708 ( 10)
161,500 164,500 160,500 162,500 2,000 4,210
LG전자 F
201708 ( 10)
72,100 72,300 70,400 71,600 -100 29,872
LG하우시스 F
201708 ( 10)
102,500 103,000 100,500 102,000 500 283
LG화학 F
201708 ( 10)
344,500 345,500 335,500 340,500 -4,000 7,918
LIG넥스원 F
201708 ( 10)
80,100 80,200 79,300 79,400 -900 209
NAVER F
201708 ( 10)
800,000 816,000 799,000 810,000 10,000 2,108
NH투자증권 F
201708 ( 10)
13,650 13,800 13,450 13,650 100 11,384
OCI F
201708 ( 10)
95,000 95,000 91,100 91,800 -3,400 5,062
POSCO F
201708 ( 10)
343,500 346,000 336,500 338,000 -4,000 9,517
S-Oil F
201708 ( 10)
115,500 118,000 113,000 117,000 500 6,216
SK F
201708 ( 10)
274,000 280,000 274,000 277,000 1,500 485
SK네트웍스 F
201708 ( 10)
6,250 6,610 6,250 6,580 360 31,100
SK이노베이 F
201708 ( 10)
176,500 178,000 174,000 177,000 500 5,118
SK텔레콤 F
201708 ( 10)
278,500 279,000 272,000 275,000 -5,000 4,622
SK하이닉스 F
201708 ( 10)
65,000 66,500 64,800 66,400 2,500 249,009
TIGER 헬스케어 F 201709 0 0 0 25,880 0 0
강원랜드 F
201708 ( 10)
36,500 36,600 36,000 36,150 -150 236
고려아연 F
201708 ( 10)
499,000 505,000 494,000 496,500 2,500 646
금호석유 F
201708 ( 10)
75,700 75,700 73,900 74,800 -900 2,602
기아차 F
201708 ( 10)
36,750 36,750 35,250 35,250 -1,850 82,047
기업은행 F
201708 ( 10)
15,750 15,850 15,650 15,700 -50 4,084
넥센타이어 F
201708 ( 10)
13,450 13,450 13,250 13,250 -250 908
농심 F
201708 ( 10)
316,000 317,500 314,000 316,500 1,000 28
다우기술 F
201708 ( 10)
21,000 21,050 20,600 20,800 -50 178
대림산업 F
201708 ( 10)
89,500 89,900 88,200 88,300 -800 1,868
대상 F
201708 ( 10)
25,200 25,300 24,800 24,850 -550 607
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201708 ( 10)
268,500 270,500 263,000 269,500 -500 262
대한항공 F
201708 ( 10)
35,850 37,150 35,850 36,800 1,100 11,577
동부화재 F
201708 ( 10)
82,300 82,500 81,100 81,900 -1,100 925
두산밥캣 F
201708 ( 10)
37,900 38,050 37,600 37,900 150 258
두산인프라 F
201708 ( 10)
8,630 8,650 8,400 8,540 -70 28,075
두산중공업 F
201708 ( 10)
19,200 19,200 18,800 19,050 0 6,825
롯데쇼핑 F
201708 ( 10)
271,500 274,000 267,500 268,000 -1,500 239
롯데케미칼 F
201708 ( 10)
393,000 393,500 383,000 386,500 -7,500 3,710
만도 F
201708 ( 10)
255,000 258,500 253,000 258,500 4,500 54
메리츠종금 F
201708 ( 10)
5,050 5,080 4,980 5,070 90 2,729
미래대우 F
201708 ( 10)
10,650 10,800 10,500 10,600 0 29,229
삼성SDI F
201708 ( 10)
182,000 183,000 177,000 177,500 -4,000 5,448
삼성SDS F
201708 ( 10)
179,000 179,000 177,000 179,000 1,000 587
삼성물산 F
201708 ( 10)
140,500 141,500 138,000 138,000 -3,000 5,185
삼성생명 F
201708 ( 10)
122,500 124,000 122,000 123,000 500 1,225
삼성전기 F
201708 ( 10)
94,300 96,500 94,300 96,400 2,600 21,890
삼성전자 F
201708 ( 10)
2,392,000 2,413,000 2,372,000 2,390,000 13,000 12,901
삼성중공업 F
201708 ( 10)
11,500 11,500 11,150 11,150 -350 5,619
삼성증권 F
201708 ( 10)
39,350 39,550 38,700 39,200 300 2,578
삼성카드 F
201708 ( 10)
39,350 39,350 39,000 39,100 -150 187
삼성화재 F
201708 ( 10)
299,500 300,000 296,000 300,000 0 39
신세계 F
201708 ( 10)
227,000 227,000 224,500 225,000 -2,000 9
신한지주 F
201708 ( 10)
55,200 55,300 54,500 54,600 -400 8,152
아모레G F
201708 ( 10)
124,500 124,500 119,000 119,000 -5,500 146
아모레퍼시 F
201708 ( 10)
281,500 283,000 279,500 279,500 -1,500 1,212
에스원 F
201708 ( 10)
90,700 92,600 90,700 92,600 800 51
엔씨소프트 F
201708 ( 10)
390,000 395,500 386,000 391,000 6,000 10,391
영원무역 F
201708 ( 10)
30,800 31,000 30,500 30,900 -100 143
우리은행 F
201708 ( 10)
19,000 19,100 18,900 18,900 -50 2,264
유한양행 F
201708 ( 10)
225,500 230,500 225,500 229,500 1,500 34
이마트 F
201708 ( 10)
246,500 246,500 242,000 243,500 -4,500 171
제일기획 F
201708 ( 10)
20,350 20,400 20,050 20,100 -100 653
카카오 F
201708 ( 10)
111,000 113,000 110,500 111,500 1,000 5,037
케이티앤지 F
201708 ( 10)
113,500 113,500 110,000 110,500 -3,000 1,004
코스맥스 F
201708 ( 10)
105,000 105,000 103,500 103,500 -2,500 100
코웨이 F
201708 ( 10)
98,900 98,900 97,700 98,100 400 197
포스코대우 F
201708 ( 10)
24,000 24,000 23,550 23,700 -250 753
하나지주 F
201708 ( 10)
51,300 51,500 50,600 50,700 -600 6,843
하나투어 F
201708 ( 10)
84,100 84,300 83,400 84,000 0 88
하이트진로 F
201708 ( 10)
23,700 23,900 23,550 23,750 50 332
한국가스 F
201708 ( 10)
50,000 50,600 49,600 50,300 350 2,719
한국금융지 F
201708 ( 10)
69,500 70,000 68,500 69,400 700 1,201
한국전력 F
201708 ( 10)
43,150 44,750 42,900 44,600 800 49,289
한국콜마 F
201708 ( 10)
69,300 69,500 68,900 69,400 700 240
한국타이어 F
201708 ( 10)
62,600 63,700 60,900 62,800 -100 8,630
한국항공우 F
201708 ( 10)
41,300 41,300 39,200 39,800 -1,250 54,876
한미사이언 F
201708 ( 10)
81,300 81,500 79,700 81,100 -200 334
한미약품 F
201708 ( 10)
355,000 356,000 343,500 349,500 -5,000 212
한샘 F
201708 ( 10)
170,500 170,500 167,500 168,000 -2,500 122
한세실업 F
201708 ( 10)
25,600 25,750 25,500 25,550 150 47
한온시스템 F
201708 ( 10)
10,550 10,600 10,250 10,500 -50 2,782
한전KPS F
201708 ( 10)
48,750 49,400 47,650 49,400 600 402
한화 F
201708 ( 10)
50,000 51,000 49,950 50,600 650 3,618
한화생명 F
201708 ( 10)
7,660 7,750 7,640 7,740 60 4,900
한화케미칼 F
201708 ( 10)
33,800 34,000 33,300 33,650 0 13,092
한화테크윈 F
201708 ( 10)
38,950 39,400 38,150 39,050 50 10,095
현대건설 F
201708 ( 10)
43,300 43,750 42,900 43,500 250 3,713
현대글로비 F
201708 ( 10)
163,000 163,000 156,000 157,000 -6,000 795
현대모비스 F
201708 ( 10)
251,500 253,500 248,500 249,000 -5,000 656
현대미포조 F
201708 ( 10)
110,500 110,500 107,500 109,000 -500 987
현대백화점 F
201708 ( 10)
106,000 106,000 104,500 105,000 -2,000 34
현대산업 F
201708 ( 10)
39,200 39,600 39,000 39,250 -250 536
현대엘리베 F
201708 ( 10)
52,000 52,700 51,900 52,100 600 64
현대위아 F
201708 ( 10)
75,000 75,100 72,400 74,400 -800 5,290
현대제철 F
201708 ( 10)
63,300 64,000 60,700 60,700 -2,500 16,429
현대중공업 F
201708 ( 10)
173,000 174,000 170,500 171,500 -2,000 2,199
현대차 F
201708 ( 10)
148,000 148,000 143,500 144,500 -4,000 31,482
현대해상 F
201708 ( 10)
48,100 48,100 46,850 47,250 -1,000 5,075
호텔신라 F
201708 ( 10)
64,700 65,100 63,100 63,800 -600 7,252


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/08/08 16:01 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