본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(21일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201709 13,900 13,900 13,900 13,900 -15 2
BGF리테일 F
201709 ( 10)
90,200 90,300 88,800 88,800 -1,800 1,651
BNK금융지 F
201709 ( 10)
10,600 10,600 10,350 10,450 -250 2,223
CJ F
201709 ( 10)
172,500 173,500 172,500 173,500 -500 149
CJ CGV F
201709 ( 10)
60,500 62,200 60,500 62,000 1,600 1,467
CJ제일제당 F
201709 ( 10)
355,000 356,000 352,500 353,000 -2,000 138
DGB금융지 F
201709 ( 10)
11,400 11,450 11,250 11,250 -150 491
GKL F
201709 ( 10)
23,250 23,350 22,900 22,900 -200 154
GS F
201709 ( 10)
68,600 70,200 68,500 69,500 1,500 2,173
GS건설 F
201709 ( 10)
29,750 29,750 28,900 28,950 -850 7,781
GS리테일 F
201709 ( 10)
40,950 41,300 40,600 40,700 -500 1,590
JW중외제약 F
201709 ( 10)
44,750 45,550 44,450 45,100 300 1,089
KB금융 F
201709 ( 10)
56,600 56,900 55,800 56,200 -300 16,625
KCC F
201709 ( 10)
399,500 399,500 395,500 396,000 -6,000 80
KODEX 삼성그룹 F 201709 6,345 6,345 6,345 6,345 -5 2
KT F
201709 ( 10)
32,450 32,550 32,100 32,200 -400 9,388
LG F
201709 ( 10)
80,100 80,500 79,600 80,400 200 382
LGD F
201709 ( 10)
30,450 31,150 30,100 31,100 750 61,856
LG상사 F
201709 ( 10)
28,350 28,350 28,050 28,250 -50 386
LG생활건강 F
201709 ( 10)
978,000 978,000 964,000 965,000 -13,000 118
LG유플러스 F
201709 ( 10)
14,950 15,300 14,900 15,250 300 22,852
LG이노텍 F
201709 ( 10)
170,500 173,500 167,500 167,500 -3,000 4,405
LG전자 F
201709 ( 10)
73,300 76,000 73,200 76,000 2,900 57,075
LG하우시스 F
201709 ( 10)
98,300 99,200 98,200 98,300 -200 233
LG화학 F
201709 ( 10)
352,000 352,500 348,500 349,500 0 4,019
LIG넥스원 F
201709 ( 10)
78,900 78,900 75,400 75,400 -3,400 770
NAVER F
201709 ( 10)
784,000 784,000 774,000 779,000 -5,000 565
NH투자증권 F
201709 ( 10)
14,000 14,000 13,750 13,800 -200 4,648
OCI F
201709 ( 10)
94,300 95,300 92,900 93,500 1,100 4,175
POSCO F
201709 ( 10)
332,500 342,000 330,500 339,000 8,000 7,283
S-Oil F
201709 ( 10)
116,000 118,500 115,500 116,500 3,000 12,108
SK F
201709 ( 10)
268,500 268,500 264,000 265,000 -4,500 608
SK네트웍스 F
201709 ( 10)
6,900 6,900 6,750 6,760 -120 9,700
SK이노베이 F
201709 ( 10)
173,500 177,000 173,500 174,500 4,000 9,558
SK텔레콤 F
201709 ( 10)
259,000 260,500 257,000 260,000 -500 2,878
SK하이닉스 F
201709 ( 10)
67,300 68,000 66,800 67,400 300 135,440
TIGER 헬스케어 F 201709 25,895 25,950 25,895 25,950 230 2
강원랜드 F
201709 ( 10)
35,350 35,400 35,200 35,400 -50 104
고려아연 F
201709 ( 10)
503,000 504,000 499,000 501,000 -1,000 163
금호석유 F
201709 ( 10)
78,000 78,900 77,100 77,200 -400 3,075
기아차 F
201709 ( 10)
35,550 35,950 35,500 35,600 350 13,312
기업은행 F
201709 ( 10)
15,150 15,150 14,950 15,000 -150 2,382
넥센타이어 F
201709 ( 10)
13,200 13,200 12,950 13,000 -250 445
농심 F
201709 ( 10)
337,500 339,500 334,500 334,500 -3,500 53
다우기술 F
201709 ( 10)
19,700 19,800 19,600 19,600 -100 138
대림산업 F
201709 ( 10)
87,000 87,300 85,900 86,500 -500 1,956
대상 F
201709 ( 10)
24,400 24,400 24,100 24,200 -350 1,034
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201709 ( 10)
275,000 276,500 269,500 270,000 -500 790
대한항공 F
201709 ( 10)
33,900 33,900 32,300 32,900 -1,250 19,086
동부화재 F
201709 ( 10)
78,700 78,900 76,200 76,800 -1,900 4,513
두산밥캣 F
201709 ( 10)
36,300 36,450 35,950 36,200 -350 415
두산인프라 F
201709 ( 10)
7,990 8,110 7,980 8,000 -30 13,111
두산중공업 F
201709 ( 10)
18,050 18,050 17,800 17,950 -50 5,941
롯데쇼핑 F
201709 ( 10)
266,500 266,500 255,000 255,000 -12,000 1,405
롯데케미칼 F
201709 ( 10)
396,000 398,000 392,500 393,000 -1,000 2,526
만도 F
201709 ( 10)
251,000 252,500 250,000 252,500 1,000 170
메리츠종금 F
201709 ( 10)
4,950 4,950 4,840 4,890 -80 4,003
미래대우 F
201709 ( 10)
10,400 10,450 10,250 10,300 -150 15,078
삼성SDI F
201709 ( 10)
177,000 181,000 176,500 178,500 1,500 6,337
삼성SDS F
201709 ( 10)
171,500 171,500 166,000 167,500 -6,000 1,536
삼성물산 F
201709 ( 10)
134,000 134,000 132,500 132,500 -1,500 2,450
삼성생명 F
201709 ( 10)
120,000 120,000 117,500 117,500 -2,000 671
삼성전기 F
201709 ( 10)
96,700 100,500 96,700 98,600 1,900 53,080
삼성전자 F
201709 ( 10)
2,359,000 2,365,000 2,331,000 2,340,000 -10,000 5,602
삼성중공업 F
201709 ( 10)
10,250 10,400 10,250 10,300 -50 3,564
삼성증권 F
201709 ( 10)
36,750 36,750 36,350 36,650 -100 1,499
삼성카드 F
201709 ( 10)
38,250 38,250 38,000 38,250 0 129
삼성화재 F
201709 ( 10)
285,000 285,000 283,000 284,000 -2,500 78
신세계 F
201709 ( 10)
199,000 199,000 192,500 193,000 -5,500 346
신한지주 F
201709 ( 10)
52,000 52,100 51,400 51,700 -300 5,823
아모레G F
201709 ( 10)
126,000 126,000 124,500 125,000 -1,000 43
아모레퍼시 F
201709 ( 10)
282,000 282,000 279,500 280,500 0 724
에스원 F
201709 ( 10)
90,200 90,700 89,700 90,400 400 410
엔씨소프트 F
201709 ( 10)
383,000 383,000 376,500 378,000 -3,000 4,186
영원무역 F
201709 ( 10)
34,300 34,300 33,250 33,250 -1,200 1,882
우리은행 F
201709 ( 10)
18,450 18,450 18,250 18,350 0 6,703
유한양행 F
201709 ( 10)
224,000 224,000 224,000 224,000 500 1
이마트 F
201709 ( 10)
232,500 232,500 221,000 222,500 -11,000 988
제일기획 F
201709 ( 10)
19,450 19,700 19,350 19,550 50 608
카카오 F
201709 ( 10)
114,000 115,000 113,500 114,000 0 822
케이티앤지 F
201709 ( 10)
114,000 114,000 112,000 112,500 -1,500 598
코스맥스 F
201709 ( 10)
115,500 115,500 114,000 114,500 -2,000 226
코웨이 F
201709 ( 10)
98,200 98,700 96,600 96,800 -1,300 806
포스코대우 F
201709 ( 10)
22,050 22,250 21,750 21,900 0 2,570
하나지주 F
201709 ( 10)
50,000 50,000 49,550 49,650 -350 5,410
하나투어 F
201709 ( 10)
82,600 84,000 82,400 83,300 0 679
하이트진로 F
201709 ( 10)
25,600 26,250 25,600 25,750 100 6,804
한국가스 F
201709 ( 10)
46,250 46,700 46,250 46,700 550 2,613
한국금융지 F
201709 ( 10)
67,800 68,000 67,300 67,300 -500 1,214
한국전력 F
201709 ( 10)
44,900 44,900 44,100 44,100 -850 10,534
한국콜마 F
201709 ( 10)
68,700 68,700 67,000 67,300 -1,400 202
한국타이어 F
201709 ( 10)
60,800 61,100 59,700 60,800 -200 1,544
한국항공우 F
201709 ( 10)
42,300 43,550 41,950 42,150 -450 37,073
한미사이언 F
201709 ( 10)
85,700 88,100 84,900 86,500 1,300 3,996
한미약품 F
201709 ( 10)
366,500 374,500 364,000 369,500 4,000 506
한샘 F
201709 ( 10)
173,000 173,000 170,500 170,500 -2,000 64
한세실업 F
201709 ( 10)
24,800 24,800 23,800 24,000 -900 431
한온시스템 F
201709 ( 10)
11,950 12,000 11,500 11,500 -400 19,096
한전KPS F
201709 ( 10)
46,600 46,600 45,600 45,850 -1,050 319
한화 F
201709 ( 10)
51,400 51,600 50,400 50,500 -1,100 3,208
한화생명 F
201709 ( 10)
7,430 7,480 7,380 7,440 10 1,672
한화케미칼 F
201709 ( 10)
35,500 35,500 34,500 34,950 -450 15,857
한화테크윈 F
201709 ( 10)
39,550 40,350 38,250 38,500 -2,450 29,306
현대건설 F
201709 ( 10)
41,700 41,700 41,050 41,150 -750 4,599
현대글로비 F
201709 ( 10)
159,500 161,500 158,000 161,500 1,500 271
현대모비스 F
201709 ( 10)
248,000 253,000 247,000 251,500 5,000 994
현대미포조 F
201709 ( 10)
98,500 99,600 95,600 97,500 -1,000 6,827
현대백화점 F
201709 ( 10)
95,800 95,800 94,500 95,400 -600 328
현대산업 F
201709 ( 10)
39,500 39,500 38,550 38,650 -600 61
현대엘리베 F
201709 ( 10)
51,700 51,700 51,300 51,600 100 346
현대위아 F
201709 ( 10)
74,500 76,500 74,400 75,100 600 2,884
현대제철 F
201709 ( 10)
58,200 59,800 58,100 59,700 1,600 11,901
현대중공업 F
201709 ( 10)
155,500 156,000 147,500 148,500 -7,500 6,732
현대차 F
201709 ( 10)
145,000 148,500 143,500 147,500 2,500 16,485
현대해상 F
201709 ( 10)
47,450 47,500 45,600 46,100 -1,350 5,958
호텔신라 F
201709 ( 10)
62,300 62,600 61,100 61,400 -1,000 5,605


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/08/21 16:00 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)