본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(10일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201709 14,000 14,000 13,955 13,960 -200 77
BGF리테일 F
201708 ( 10)
85,800 86,700 85,600 86,300 0 690
BNK금융지 F
201708 ( 10)
10,800 10,850 10,650 10,850 -50 796
CJ F
201708 ( 10)
184,500 186,500 183,000 185,000 -500 583
CJ CGV F
201708 ( 10)
67,800 68,500 67,600 68,400 100 156
CJ제일제당 F
201708 ( 10)
362,000 362,500 356,000 358,500 -1,000 65
DGB금융지 F
201708 ( 10)
11,800 11,850 11,450 11,800 -50 450
GKL F
201708 ( 10)
24,250 24,450 23,950 23,950 -300 603
GS F
201708 ( 10)
74,000 74,400 71,800 73,300 -1,600 1,200
GS건설 F
201708 ( 10)
30,300 30,650 29,900 30,250 -100 5,574
GS리테일 F
201708 ( 10)
42,450 42,950 42,150 42,400 0 716
JW중외제약 F
201708 ( 10)
44,850 45,850 44,850 45,400 550 69
KB금융 F
201708 ( 10)
57,600 58,100 57,100 58,000 200 9,242
KCC F
201708 ( 10)
411,500 412,000 403,500 404,500 -7,500 40
KODEX 삼성그룹 F 201709 6,385 6,385 6,280 6,330 -70 109
KT F
201708 ( 10)
33,700 33,800 33,100 33,100 -700 5,715
LG F
201708 ( 10)
77,300 78,400 76,700 78,000 400 1,391
LGD F
201708 ( 10)
29,950 30,150 29,100 29,550 -400 61,070
LG상사 F
201708 ( 10)
29,350 29,650 29,350 29,350 0 330
LG생활건강 F
201708 ( 10)
967,000 989,000 967,000 977,000 7,000 99
LG유플러스 F
201708 ( 10)
16,200 16,200 15,450 15,750 -350 11,540
LG이노텍 F
201708 ( 10)
157,000 163,000 157,000 160,500 1,500 2,703
LG전자 F
201708 ( 10)
71,200 74,000 71,200 73,700 2,500 30,825
LG하우시스 F
201708 ( 10)
101,000 101,500 99,500 100,000 -1,500 129
LG화학 F
201708 ( 10)
331,500 338,000 330,500 337,500 5,500 2,644
LIG넥스원 F
201708 ( 10)
83,000 83,200 80,100 82,000 -1,300 295
NAVER F
201708 ( 10)
797,000 801,000 791,000 796,000 -6,000 1,918
NH투자증권 F
201708 ( 10)
13,650 13,800 13,150 13,500 -250 10,354
OCI F
201708 ( 10)
91,700 92,500 90,200 91,100 -600 1,367
POSCO F
201708 ( 10)
338,500 340,500 333,000 335,500 -3,500 1,638
S-Oil F
201708 ( 10)
117,500 118,500 114,000 117,000 1,000 6,980
SK F
201708 ( 10)
274,000 277,000 272,500 275,000 2,000 235
SK네트웍스 F
201708 ( 10)
6,570 6,790 6,570 6,760 230 4,392
SK이노베이 F
201708 ( 10)
174,500 176,500 172,000 174,000 -500 5,459
SK텔레콤 F
201708 ( 10)
274,500 276,500 267,500 268,500 -6,000 1,215
SK하이닉스 F
201708 ( 10)
63,900 64,500 63,000 63,800 -400 157,354
TIGER 헬스케어 F 201709 25,770 25,825 25,435 25,660 160 84
강원랜드 F
201708 ( 10)
36,600 36,750 35,700 35,900 -1,350 341
고려아연 F
201708 ( 10)
497,000 501,000 491,500 491,500 -6,500 221
금호석유 F
201708 ( 10)
74,100 74,700 73,100 74,700 700 517
기아차 F
201708 ( 10)
35,150 35,550 35,150 35,400 100 5,355
기업은행 F
201708 ( 10)
15,350 15,350 15,100 15,250 -100 7,956
넥센타이어 F
201708 ( 10)
13,400 13,600 13,400 13,600 350 436
농심 F
201708 ( 10)
319,000 325,000 319,000 322,500 2,000 13
다우기술 F
201708 ( 10)
20,350 20,350 19,850 20,350 550 341
대림산업 F
201708 ( 10)
87,600 88,700 87,000 87,600 0 3,017
대상 F
201708 ( 10)
25,050 25,300 24,850 24,950 -50 700
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201708 ( 10)
265,000 268,000 259,000 264,000 -1,000 264
대한항공 F
201708 ( 10)
36,600 36,950 35,850 36,850 250 3,203
동부화재 F
201708 ( 10)
81,300 81,300 76,700 81,200 -300 1,313
두산밥캣 F
201708 ( 10)
37,900 38,150 37,450 37,850 -100 26
두산인프라 F
201708 ( 10)
8,700 8,750 8,480 8,580 -170 11,913
두산중공업 F
201708 ( 10)
19,100 19,150 18,750 19,000 0 2,852
롯데쇼핑 F
201708 ( 10)
274,000 276,500 266,500 267,500 -4,000 1,716
롯데케미칼 F
201708 ( 10)
379,000 383,000 375,500 380,000 0 4,861
만도 F
201708 ( 10)
267,500 271,500 260,000 270,500 4,500 275
메리츠종금 F
201708 ( 10)
4,970 5,010 4,770 4,890 -80 2,452
미래대우 F
201708 ( 10)
10,400 10,450 10,050 10,200 -200 102,870
삼성SDI F
201708 ( 10)
169,500 173,000 167,500 170,500 0 2,954
삼성SDS F
201708 ( 10)
173,500 176,500 171,000 174,500 -1,000 895
삼성물산 F
201708 ( 10)
134,500 136,000 133,000 134,500 -500 2,603
삼성생명 F
201708 ( 10)
122,500 122,500 116,000 119,000 -3,000 1,072
삼성전기 F
201708 ( 10)
92,000 94,400 90,300 93,000 400 14,212
삼성전자 F
201708 ( 10)
2,309,000 2,316,000 2,257,000 2,279,000 -40,000 11,257
삼성중공업 F
201708 ( 10)
11,150 11,300 10,800 11,000 -150 3,711
삼성증권 F
201708 ( 10)
38,150 38,450 36,700 37,300 -1,400 6,847
삼성카드 F
201708 ( 10)
39,000 39,000 38,250 38,850 -150 104
삼성화재 F
201708 ( 10)
287,500 287,500 283,000 286,500 -13,000 103
신세계 F
201708 ( 10)
224,500 224,500 219,500 223,500 1,500 155
신한지주 F
201708 ( 10)
55,200 55,300 54,200 54,900 -600 10,693
아모레G F
201708 ( 10)
124,500 127,000 124,500 125,500 2,000 93
아모레퍼시 F
201708 ( 10)
282,000 286,500 275,500 280,000 -1,500 1,042
에스원 F
201708 ( 10)
92,000 93,200 91,800 93,200 1,300 194
엔씨소프트 F
201708 ( 10)
392,000 396,500 386,500 396,500 7,000 5,414
영원무역 F
201708 ( 10)
32,100 33,000 32,100 32,700 400 565
우리은행 F
201708 ( 10)
18,350 18,450 18,100 18,450 0 4,928
유한양행 F
201708 ( 10)
231,000 231,000 226,000 228,500 -1,000 199
이마트 F
201708 ( 10)
243,000 246,000 242,500 244,500 0 223
제일기획 F
201708 ( 10)
20,050 20,500 19,850 19,950 50 558
카카오 F
201708 ( 10)
110,000 111,000 107,000 108,500 0 10,774
케이티앤지 F
201708 ( 10)
113,500 115,000 113,000 115,000 2,500 490
코스맥스 F
201708 ( 10)
109,500 116,500 109,500 116,500 6,500 642
코웨이 F
201708 ( 10)
98,800 99,900 98,100 98,500 -100 74
포스코대우 F
201708 ( 10)
23,600 23,800 22,950 23,300 -200 945
하나지주 F
201708 ( 10)
49,400 50,100 48,450 49,600 -50 10,613
하나투어 F
201708 ( 10)
80,900 81,700 80,900 81,700 1,300 15
하이트진로 F
201708 ( 10)
23,850 24,100 23,750 23,900 300 371
한국가스 F
201708 ( 10)
50,000 50,100 48,400 50,100 -100 2,018
한국금융지 F
201708 ( 10)
68,300 68,800 66,300 67,100 -1,400 3,133
한국전력 F
201708 ( 10)
44,050 44,150 43,500 43,500 -750 12,504
한국콜마 F
201708 ( 10)
70,500 72,300 70,500 72,100 800 393
한국타이어 F
201708 ( 10)
62,900 63,200 60,200 62,400 -400 321
한국항공우 F
201708 ( 10)
39,500 40,400 39,250 39,800 300 14,186
한미사이언 F
201708 ( 10)
80,300 82,800 80,300 81,900 3,000 505
한미약품 F
201708 ( 10)
349,000 352,500 344,500 350,000 5,000 580
한샘 F
201708 ( 10)
171,000 172,000 168,500 170,500 -500 118
한세실업 F
201708 ( 10)
26,750 27,700 26,750 27,450 750 132
한온시스템 F
201708 ( 10)
10,550 10,900 10,500 10,650 0 448
한전KPS F
201708 ( 10)
47,700 48,950 47,700 48,850 1,250 616
한화 F
201708 ( 10)
50,800 50,900 49,150 50,400 -400 824
한화생명 F
201708 ( 10)
7,760 7,910 7,480 7,840 140 5,849
한화케미칼 F
201708 ( 10)
33,650 33,800 32,350 33,650 0 7,082
한화테크윈 F
201708 ( 10)
39,600 40,250 39,000 39,750 350 6,357
현대건설 F
201708 ( 10)
42,600 43,100 41,800 42,200 -550 1,546
현대글로비 F
201708 ( 10)
164,000 170,500 163,000 169,000 5,000 283
현대모비스 F
201708 ( 10)
253,500 258,500 252,500 256,500 3,500 420
현대미포조 F
201708 ( 10)
106,500 107,000 103,000 105,500 -500 649
현대백화점 F
201708 ( 10)
105,500 105,500 101,000 102,500 -4,500 891
현대산업 F
201708 ( 10)
39,200 39,350 38,950 39,200 200 26
현대엘리베 F
201708 ( 10)
51,500 52,100 51,400 51,600 200 527
현대위아 F
201708 ( 10)
75,900 78,000 75,400 77,500 1,700 1,274
현대제철 F
201708 ( 10)
61,400 61,900 60,500 61,300 -300 7,507
현대중공업 F
201708 ( 10)
170,000 171,000 166,000 167,500 -2,500 1,202
현대차 F
201708 ( 10)
144,500 146,500 144,500 145,500 0 13,157
현대해상 F
201708 ( 10)
47,750 47,750 44,550 47,000 -750 3,784
호텔신라 F
201708 ( 10)
62,100 63,200 61,300 61,900 -800 2,283


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/08/10 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
광고
AD(광고)
광고