본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(11일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201709 13,875 13,875 13,780 13,835 -125 379
BGF리테일 F
201709 ( 10)
87,000 87,200 85,300 85,700 -2,300 2,383
BNK금융지 F
201709 ( 10)
10,850 10,850 10,600 10,700 -200 1,260
CJ F
201709 ( 10)
183,000 183,000 176,500 177,500 -7,000 910
CJ CGV F
201709 ( 10)
67,400 67,400 60,800 62,500 -5,000 4,329
CJ제일제당 F
201709 ( 10)
360,000 367,000 359,500 360,500 1,000 225
DGB금융지 F
201709 ( 10)
11,600 11,650 11,400 11,450 -350 762
GKL F
201709 ( 10)
23,900 23,900 23,200 23,200 -800 595
GS F
201709 ( 10)
72,000 73,400 71,600 72,500 -500 3,026
GS건설 F
201709 ( 10)
29,800 30,150 29,500 29,950 -200 8,381
GS리테일 F
201709 ( 10)
42,300 42,400 41,750 41,900 -200 3,976
JW중외제약 F
201709 ( 10)
44,200 44,800 43,900 44,550 -550 908
KB금융 F
201709 ( 10)
57,200 57,200 55,600 56,400 -1,400 55,151
KCC F
201709 ( 10)
410,500 410,500 396,000 398,500 -12,500 88
KODEX 삼성그룹 F 201709 6,255 6,255 6,230 6,230 -100 146
KT F
201709 ( 10)
32,950 33,150 32,400 33,100 -100 23,797
LG F
201709 ( 10)
77,200 77,900 76,600 77,900 -200 1,596
LGD F
201709 ( 10)
28,850 30,200 28,600 30,050 550 113,946
LG상사 F
201709 ( 10)
29,100 29,500 29,050 29,450 -200 700
LG생활건강 F
201709 ( 10)
971,000 984,000 963,000 975,000 -3,000 438
LG유플러스 F
201709 ( 10)
15,600 15,600 14,350 14,950 -750 113,656
LG이노텍 F
201709 ( 10)
157,000 164,000 156,000 161,000 500 10,334
LG전자 F
201709 ( 10)
72,800 74,700 71,800 73,600 -300 60,947
LG하우시스 F
201709 ( 10)
100,500 101,000 98,800 99,000 -2,500 332
LG화학 F
201709 ( 10)
332,000 342,000 331,000 339,500 1,500 5,869
LIG넥스원 F
201709 ( 10)
82,200 83,800 80,500 81,400 -1,100 406
NAVER F
201709 ( 10)
786,000 798,000 781,000 794,000 -3,000 2,368
NH투자증권 F
201709 ( 10)
13,150 13,350 13,000 13,300 -200 8,485
OCI F
201709 ( 10)
89,200 89,800 88,500 89,300 -1,600 4,509
POSCO F
201709 ( 10)
330,000 338,500 316,500 319,000 -15,000 26,353
S-Oil F
201709 ( 10)
115,500 117,000 114,500 116,000 -1,500 6,246
SK F
201709 ( 10)
270,000 274,000 269,000 270,500 -4,000 408
SK네트웍스 F
201709 ( 10)
6,730 7,200 6,710 6,980 180 114,448
SK이노베이 F
201709 ( 10)
170,500 175,000 170,000 173,000 -500 11,209
SK텔레콤 F
201709 ( 10)
265,500 267,500 260,000 264,500 -4,500 7,338
SK하이닉스 F
201709 ( 10)
62,400 63,000 61,500 61,800 -2,500 261,928
TIGER 헬스케어 F 201709 25,150 25,290 25,000 25,000 -660 47
강원랜드 F
201709 ( 10)
36,000 36,200 35,350 35,600 -500 2,740
고려아연 F
201709 ( 10)
488,500 490,500 478,500 479,000 -14,000 388
금호석유 F
201709 ( 10)
73,600 74,200 72,600 73,100 -1,100 1,924
기아차 F
201709 ( 10)
35,000 35,200 34,550 35,050 -250 49,664
기업은행 F
201709 ( 10)
15,100 15,100 14,900 15,000 -300 8,242
넥센타이어 F
201709 ( 10)
13,500 13,550 13,400 13,550 -100 193
농심 F
201709 ( 10)
324,000 325,500 321,000 322,000 -1,000 86
다우기술 F
201709 ( 10)
20,000 20,000 19,650 19,700 -650 262
대림산업 F
201709 ( 10)
87,000 88,300 87,000 87,400 -200 4,648
대상 F
201709 ( 10)
24,650 24,850 24,500 24,750 -350 412
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201709 ( 10)
257,500 262,500 255,000 257,000 -4,000 458
대한항공 F
201709 ( 10)
35,950 36,000 34,650 35,300 -1,450 13,707
동부화재 F
201709 ( 10)
79,900 80,800 79,500 80,100 -800 3,946
두산밥캣 F
201709 ( 10)
37,650 37,700 37,000 37,400 -550 1,222
두산인프라 F
201709 ( 10)
8,370 8,590 8,370 8,550 -20 54,148
두산중공업 F
201709 ( 10)
18,800 18,900 18,500 18,650 -250 7,620
롯데쇼핑 F
201709 ( 10)
265,500 266,000 256,000 258,500 -8,500 1,729
롯데케미칼 F
201709 ( 10)
372,500 380,500 372,000 379,000 -1,000 3,686
만도 F
201709 ( 10)
267,500 269,000 263,000 268,000 -500 463
메리츠종금 F
201709 ( 10)
4,700 4,920 4,650 4,900 10 18,665
미래대우 F
201709 ( 10)
10,000 10,150 9,900 10,150 -150 79,656
삼성SDI F
201709 ( 10)
168,000 170,000 166,500 169,500 -1,500 5,831
삼성SDS F
201709 ( 10)
172,500 174,500 171,000 174,000 -3,000 1,174
삼성물산 F
201709 ( 10)
132,500 133,500 131,500 132,500 -1,500 5,857
삼성생명 F
201709 ( 10)
119,000 119,000 117,000 118,000 -1,000 1,120
삼성전기 F
201709 ( 10)
90,400 91,700 89,200 91,400 -1,700 42,371
삼성전자 F
201709 ( 10)
2,256,000 2,268,000 2,213,000 2,236,000 -62,000 22,300
삼성중공업 F
201709 ( 10)
10,850 10,950 10,600 10,950 -100 10,399
삼성증권 F
201709 ( 10)
36,550 36,950 36,200 36,950 -350 6,169
삼성카드 F
201709 ( 10)
38,850 38,850 38,400 38,750 -450 378
삼성화재 F
201709 ( 10)
284,500 289,500 284,500 289,000 3,000 182
신세계 F
201709 ( 10)
208,500 212,500 202,000 205,000 -20,000 3,284
신한지주 F
201709 ( 10)
54,300 54,300 53,000 53,200 -1,900 25,271
아모레G F
201709 ( 10)
126,000 126,000 122,000 122,500 -3,500 196
아모레퍼시 F
201709 ( 10)
280,000 280,500 277,500 280,000 -1,500 1,126
에스원 F
201709 ( 10)
92,700 92,900 90,900 92,700 -100 883
엔씨소프트 F
201709 ( 10)
388,000 392,000 384,000 388,000 -7,000 7,167
영원무역 F
201709 ( 10)
32,500 33,100 32,500 32,800 100 135
우리은행 F
201709 ( 10)
18,100 18,300 17,950 18,250 -100 11,548
유한양행 F
201709 ( 10)
225,500 226,000 221,000 221,000 -6,500 16
이마트 F
201709 ( 10)
241,000 243,000 237,500 241,000 -4,500 2,285
제일기획 F
201709 ( 10)
19,900 19,900 19,400 19,650 -150 829
카카오 F
201709 ( 10)
108,000 110,500 107,000 110,500 1,000 7,233
케이티앤지 F
201709 ( 10)
115,000 115,500 114,500 115,500 -500 1,075
코스맥스 F
201709 ( 10)
111,000 116,000 111,000 114,500 0 592
코웨이 F
201709 ( 10)
98,500 99,300 97,500 99,000 100 827
포스코대우 F
201709 ( 10)
23,050 23,200 22,800 23,100 -400 435
하나지주 F
201709 ( 10)
49,000 49,200 48,150 48,300 -1,300 44,547
하나투어 F
201709 ( 10)
80,400 81,000 77,500 78,500 -3,900 878
하이트진로 F
201709 ( 10)
23,700 23,900 23,550 23,600 -400 1,319
한국가스 F
201709 ( 10)
50,000 50,100 48,650 48,750 -1,950 6,058
한국금융지 F
201709 ( 10)
65,500 66,400 64,600 66,200 -800 4,293
한국전력 F
201709 ( 10)
43,850 44,200 43,600 43,950 -350 15,168
한국콜마 F
201709 ( 10)
71,700 72,500 71,600 72,500 400 390
한국타이어 F
201709 ( 10)
62,200 63,000 61,600 62,500 0 2,787
한국항공우 F
201709 ( 10)
39,700 40,150 38,450 38,650 -1,150 24,108
한미사이언 F
201709 ( 10)
79,000 80,500 78,500 78,800 -2,700 1,177
한미약품 F
201709 ( 10)
346,500 347,500 341,000 344,500 -5,000 298
한샘 F
201709 ( 10)
169,500 171,500 169,500 171,500 500 45
한세실업 F
201709 ( 10)
27,300 27,850 27,000 27,200 200 728
한온시스템 F
201709 ( 10)
10,600 10,800 10,550 10,750 50 1,668
한전KPS F
201709 ( 10)
48,400 48,700 47,600 48,100 -750 896
한화 F
201709 ( 10)
50,200 51,400 50,200 51,300 500 6,492
한화생명 F
201709 ( 10)
7,760 7,860 7,730 7,860 50 18,668
한화케미칼 F
201709 ( 10)
32,700 33,950 32,600 33,750 150 28,061
한화테크윈 F
201709 ( 10)
39,800 40,200 38,700 39,050 -950 8,456
현대건설 F
201709 ( 10)
42,150 42,650 42,100 42,250 -650 10,449
현대글로비 F
201709 ( 10)
165,500 168,000 164,000 166,000 -2,000 1,932
현대모비스 F
201709 ( 10)
254,000 257,500 253,000 254,500 -2,500 3,691
현대미포조 F
201709 ( 10)
104,500 106,000 103,000 104,000 -2,000 1,124
현대백화점 F
201709 ( 10)
101,500 101,500 97,200 98,500 -4,500 3,447
현대산업 F
201709 ( 10)
38,550 39,000 38,500 38,500 -750 443
현대엘리베 F
201709 ( 10)
50,800 51,400 50,800 51,200 -200 312
현대위아 F
201709 ( 10)
76,000 76,700 75,000 76,100 -400 5,212
현대제철 F
201709 ( 10)
60,100 61,600 58,500 59,000 -2,400 13,658
현대중공업 F
201709 ( 10)
169,500 170,000 166,000 167,500 -5,000 3,083
현대차 F
201709 ( 10)
144,500 145,500 141,000 142,500 -3,500 33,066
현대해상 F
201709 ( 10)
45,250 46,350 44,500 46,050 -750 9,079
호텔신라 F
201709 ( 10)
60,900 62,100 60,300 61,600 -200 9,170


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/08/11 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