본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(22일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201709 13,950 13,980 13,935 13,950 50 13
BGF리테일 F
201709 ( 10)
89,000 89,500 88,800 88,900 100 1,357
BNK금융지 F
201709 ( 10)
10,450 10,550 10,300 10,400 -50 591
CJ F
201709 ( 10)
173,000 173,000 170,000 172,000 -1,500 371
CJ CGV F
201709 ( 10)
62,100 63,200 61,600 63,000 1,000 728
CJ제일제당 F
201709 ( 10)
355,000 355,000 350,500 350,500 -2,500 85
DGB금융지 F
201709 ( 10)
11,350 11,350 11,200 11,250 0 157
GKL F
201709 ( 10)
22,950 23,400 22,950 23,100 200 526
GS F
201709 ( 10)
69,700 70,000 69,200 69,500 0 722
GS건설 F
201709 ( 10)
29,000 29,350 29,000 29,100 150 5,349
GS리테일 F
201709 ( 10)
40,750 41,150 40,700 40,900 200 869
JW중외제약 F
201709 ( 10)
45,050 45,200 44,450 44,600 -500 761
KB금융 F
201709 ( 10)
56,200 56,600 55,900 56,100 -100 13,361
KCC F
201709 ( 10)
397,000 397,000 389,000 392,500 -3,500 64
KODEX 삼성그룹 F 201709 6,365 6,400 6,365 6,395 50 9
KT F
201709 ( 10)
32,200 32,750 32,150 32,750 550 13,558
LG F
201709 ( 10)
80,800 81,800 80,800 81,500 1,100 1,744
LGD F
201709 ( 10)
31,300 31,350 30,800 31,200 100 55,287
LG상사 F
201709 ( 10)
28,650 28,850 28,200 28,750 500 1,182
LG생활건강 F
201709 ( 10)
971,000 979,000 965,000 965,000 0 279
LG유플러스 F
201709 ( 10)
15,300 15,500 15,300 15,400 150 20,385
LG이노텍 F
201709 ( 10)
168,500 172,500 167,500 172,000 4,500 4,014
LG전자 F
201709 ( 10)
76,000 76,400 75,400 75,800 -200 35,475
LG하우시스 F
201709 ( 10)
98,500 100,500 98,500 99,600 1,300 293
LG화학 F
201709 ( 10)
349,500 364,000 349,500 364,000 14,500 12,319
LIG넥스원 F
201709 ( 10)
76,500 77,800 76,400 77,700 2,300 271
NAVER F
201709 ( 10)
779,000 779,000 764,000 769,000 -10,000 2,114
NH투자증권 F
201709 ( 10)
13,900 14,200 13,850 14,150 350 8,145
OCI F
201709 ( 10)
93,300 94,600 93,200 94,500 1,000 3,080
POSCO F
201709 ( 10)
339,000 341,000 336,500 340,000 1,000 4,425
S-Oil F
201709 ( 10)
116,000 117,000 115,500 117,000 500 4,634
SK F
201709 ( 10)
267,000 268,500 266,000 268,000 3,000 280
SK네트웍스 F
201709 ( 10)
6,810 7,010 6,810 6,840 80 10,183
SK이노베이 F
201709 ( 10)
174,000 175,500 172,500 175,500 1,000 2,831
SK텔레콤 F
201709 ( 10)
260,500 264,000 260,500 263,000 3,000 3,914
SK하이닉스 F
201709 ( 10)
67,300 68,500 67,200 68,500 1,100 99,178
TIGER 헬스케어 F 201709 25,980 26,080 25,980 26,080 130 26
강원랜드 F
201709 ( 10)
35,400 35,500 35,250 35,400 0 276
고려아연 F
201709 ( 10)
503,000 509,000 501,000 503,000 2,000 436
금호석유 F
201709 ( 10)
77,700 78,600 77,300 77,900 700 1,952
기아차 F
201709 ( 10)
35,650 35,800 35,450 35,500 -100 15,678
기업은행 F
201709 ( 10)
15,000 15,200 15,000 15,150 150 11,012
넥센타이어 F
201709 ( 10)
13,050 13,100 12,950 12,950 -50 619
농심 F
201709 ( 10)
338,500 338,500 334,000 334,000 -500 7
다우기술 F
201709 ( 10)
19,650 20,150 19,550 20,150 550 1,377
대림산업 F
201709 ( 10)
87,100 87,100 85,700 86,200 -300 2,544
대상 F
201709 ( 10)
24,150 24,200 23,700 23,750 -450 1,557
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201709 ( 10)
270,500 276,000 269,500 273,000 3,000 367
대한항공 F
201709 ( 10)
33,100 33,550 32,650 33,000 100 10,752
동부화재 F
201709 ( 10)
77,500 78,500 77,400 78,100 1,300 2,208
두산밥캣 F
201709 ( 10)
36,400 37,050 36,300 36,950 750 957
두산인프라 F
201709 ( 10)
7,990 7,990 7,760 7,810 -190 117,852
두산중공업 F
201709 ( 10)
18,000 18,150 17,600 17,700 -250 6,897
롯데쇼핑 F
201709 ( 10)
255,000 262,500 255,000 260,500 5,500 1,045
롯데케미칼 F
201709 ( 10)
394,000 399,000 393,500 399,000 6,000 4,431
만도 F
201709 ( 10)
253,500 253,500 249,000 250,500 -2,000 122
메리츠종금 F
201709 ( 10)
4,890 4,990 4,890 4,990 100 5,020
미래대우 F
201709 ( 10)
10,350 10,550 10,350 10,450 150 32,714
삼성SDI F
201709 ( 10)
179,500 186,000 179,000 186,000 7,500 9,454
삼성SDS F
201709 ( 10)
168,000 169,500 167,500 169,000 1,500 1,198
삼성물산 F
201709 ( 10)
133,000 134,500 131,500 131,500 -1,000 5,600
삼성생명 F
201709 ( 10)
118,000 120,500 118,000 120,500 3,000 1,038
삼성전기 F
201709 ( 10)
100,000 101,000 98,900 99,400 800 20,264
삼성전자 F
201709 ( 10)
2,343,000 2,360,000 2,339,000 2,354,000 14,000 5,158
삼성중공업 F
201709 ( 10)
10,300 10,500 10,300 10,500 200 10,056
삼성증권 F
201709 ( 10)
36,850 37,150 36,750 37,000 350 3,625
삼성카드 F
201709 ( 10)
38,300 38,300 37,950 38,050 -200 554
삼성화재 F
201709 ( 10)
285,500 285,500 284,500 285,500 1,500 11
신세계 F
201709 ( 10)
194,000 197,000 194,000 197,000 4,000 153
신한지주 F
201709 ( 10)
51,800 52,400 51,800 52,200 500 8,290
아모레G F
201709 ( 10)
126,000 128,000 126,000 128,000 3,000 274
아모레퍼시 F
201709 ( 10)
281,000 281,500 279,500 280,000 -500 1,200
에스원 F
201709 ( 10)
91,400 91,400 89,400 90,000 -400 1,199
엔씨소프트 F
201709 ( 10)
378,500 382,500 374,500 376,000 -2,000 4,524
영원무역 F
201709 ( 10)
33,500 34,050 33,500 33,650 400 212
우리은행 F
201709 ( 10)
18,350 18,550 18,250 18,450 100 8,217
유한양행 F
201709 ( 10)
222,500 223,500 221,500 222,000 -2,000 34
이마트 F
201709 ( 10)
224,000 226,000 222,500 226,000 3,500 430
제일기획 F
201709 ( 10)
19,550 19,800 19,400 19,800 250 237
카카오 F
201709 ( 10)
114,000 116,500 113,500 116,000 2,000 3,822
케이티앤지 F
201709 ( 10)
113,000 113,500 112,000 112,000 -500 635
코스맥스 F
201709 ( 10)
114,500 117,000 114,500 117,000 2,500 202
코웨이 F
201709 ( 10)
97,800 99,100 97,500 98,800 2,000 611
포스코대우 F
201709 ( 10)
21,900 22,100 21,850 22,000 100 1,913
하나지주 F
201709 ( 10)
49,600 50,000 48,900 49,100 -550 15,815
하나투어 F
201709 ( 10)
83,100 83,700 82,000 83,000 -300 1,042
하이트진로 F
201709 ( 10)
25,850 25,950 25,750 25,850 100 1,336
한국가스 F
201709 ( 10)
46,700 46,800 46,050 46,150 -550 4,597
한국금융지 F
201709 ( 10)
68,000 68,800 67,700 68,800 1,500 1,540
한국전력 F
201709 ( 10)
44,250 44,550 43,700 43,800 -300 15,234
한국콜마 F
201709 ( 10)
67,300 67,300 66,100 66,600 -700 340
한국타이어 F
201709 ( 10)
60,600 61,500 60,600 60,800 0 1,265
한국항공우 F
201709 ( 10)
42,400 42,500 40,450 41,050 -1,100 55,140
한미사이언 F
201709 ( 10)
87,300 87,800 85,000 86,500 0 1,467
한미약품 F
201709 ( 10)
374,500 375,500 366,000 370,500 1,000 366
한샘 F
201709 ( 10)
171,500 173,500 170,500 170,500 0 32
한세실업 F
201709 ( 10)
24,200 24,300 24,150 24,150 150 434
한온시스템 F
201709 ( 10)
11,500 11,700 11,400 11,650 150 2,350
한전KPS F
201709 ( 10)
46,150 46,400 45,050 46,100 250 634
한화 F
201709 ( 10)
51,100 52,900 51,000 51,700 1,200 7,957
한화생명 F
201709 ( 10)
7,410 7,510 7,400 7,440 0 2,247
한화케미칼 F
201709 ( 10)
34,750 35,600 34,750 35,400 450 11,198
한화테크윈 F
201709 ( 10)
38,750 39,100 38,250 39,100 600 13,258
현대건설 F
201709 ( 10)
41,450 42,100 41,400 41,700 550 5,957
현대글로비 F
201709 ( 10)
162,000 166,500 162,000 163,500 2,000 914
현대모비스 F
201709 ( 10)
251,500 253,500 247,500 251,000 -500 897
현대미포조 F
201709 ( 10)
97,900 99,500 97,700 98,700 1,200 2,652
현대백화점 F
201709 ( 10)
95,400 95,700 95,100 95,700 300 147
현대산업 F
201709 ( 10)
38,750 39,250 38,300 38,500 -150 918
현대엘리베 F
201709 ( 10)
51,900 51,900 51,600 51,700 100 482
현대위아 F
201709 ( 10)
75,100 75,400 73,400 74,100 -1,000 2,324
현대제철 F
201709 ( 10)
59,800 59,900 59,400 59,600 -100 4,381
현대중공업 F
201709 ( 10)
148,000 150,500 145,000 150,000 1,500 9,001
현대차 F
201709 ( 10)
147,500 150,000 145,000 147,000 -500 25,088
현대해상 F
201709 ( 10)
46,000 47,150 46,000 46,750 650 2,071
호텔신라 F
201709 ( 10)
61,400 62,800 61,300 62,600 1,200 3,561


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/08/22 15:59 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