본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(23일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201709 13,975 13,975 13,860 13,865 -85 12
BGF리테일 F
201709 ( 10)
89,300 90,300 89,200 89,600 700 509
BNK금융지 F
201709 ( 10)
10,450 10,450 10,250 10,250 -150 1,157
CJ F
201709 ( 10)
171,500 171,500 170,000 170,500 -1,500 325
CJ CGV F
201709 ( 10)
62,400 63,300 62,400 62,600 -400 193
CJ제일제당 F
201709 ( 10)
349,000 349,500 348,500 349,000 -1,500 7
DGB금융지 F
201709 ( 10)
11,300 11,300 11,150 11,150 -100 351
GKL F
201709 ( 10)
23,000 23,050 22,800 22,800 -300 163
GS F
201709 ( 10)
70,000 70,100 68,000 68,500 -1,000 1,481
GS건설 F
201709 ( 10)
29,250 30,000 29,100 29,450 350 6,773
GS리테일 F
201709 ( 10)
40,850 41,000 40,700 40,850 -50 818
JW중외제약 F
201709 ( 10)
44,850 44,950 44,000 44,250 -350 896
KB금융 F
201709 ( 10)
56,400 56,600 56,100 56,500 400 13,607
KCC F
201709 ( 10)
389,000 393,500 387,500 393,000 500 74
KODEX 삼성그룹 F 201709 6,400 6,410 6,400 6,410 15 4
KT F
201709 ( 10)
32,700 32,700 32,200 32,200 -550 12,911
LG F
201709 ( 10)
81,600 82,000 80,300 80,700 -800 2,181
LGD F
201709 ( 10)
31,100 31,700 31,050 31,250 50 60,721
LG상사 F
201709 ( 10)
28,850 28,850 28,300 28,400 -350 725
LG생활건강 F
201709 ( 10)
963,000 963,000 950,000 952,000 -13,000 315
LG유플러스 F
201709 ( 10)
15,400 15,550 15,150 15,300 -100 20,706
LG이노텍 F
201709 ( 10)
174,500 180,500 174,500 177,500 5,500 17,060
LG전자 F
201709 ( 10)
76,100 78,300 76,100 77,500 1,700 53,483
LG하우시스 F
201709 ( 10)
100,000 100,000 99,600 99,600 0 137
LG화학 F
201709 ( 10)
365,000 366,500 362,500 366,000 2,000 6,407
LIG넥스원 F
201709 ( 10)
77,800 79,500 77,700 78,200 500 256
NAVER F
201709 ( 10)
773,000 783,000 771,000 776,000 7,000 1,351
NH투자증권 F
201709 ( 10)
14,300 14,300 13,900 13,950 -200 3,835
OCI F
201709 ( 10)
94,700 94,800 92,700 93,000 -1,500 4,253
POSCO F
201709 ( 10)
341,000 341,000 329,000 331,000 -9,000 11,466
S-Oil F
201709 ( 10)
117,500 117,500 115,500 116,000 -1,000 1,455
SK F
201709 ( 10)
274,000 274,000 264,000 265,000 -3,000 483
SK네트웍스 F
201709 ( 10)
6,830 6,910 6,780 6,890 50 16,188
SK이노베이 F
201709 ( 10)
175,500 175,500 171,000 172,000 -3,500 3,561
SK텔레콤 F
201709 ( 10)
262,000 264,000 260,500 261,000 -2,000 1,832
SK하이닉스 F
201709 ( 10)
69,200 69,300 67,800 68,200 -300 159,298
TIGER 헬스케어 F 201709 26,250 26,250 26,000 26,000 -80 2
강원랜드 F
201709 ( 10)
35,400 35,400 34,900 35,000 -400 266
고려아연 F
201709 ( 10)
505,000 505,000 489,000 491,000 -12,000 465
금호석유 F
201709 ( 10)
78,100 78,800 77,400 77,800 -100 1,609
기아차 F
201709 ( 10)
35,600 35,700 35,100 35,150 -350 21,229
기업은행 F
201709 ( 10)
15,250 15,250 15,050 15,150 0 2,197
넥센타이어 F
201709 ( 10)
12,950 13,000 12,850 13,000 50 1,000
농심 F
201709 ( 10)
332,000 332,000 326,500 328,500 -5,500 42
다우기술 F
201709 ( 10)
20,000 20,000 19,500 19,700 -450 1,937
대림산업 F
201709 ( 10)
86,500 86,700 85,600 85,800 -400 1,276
대상 F
201709 ( 10)
23,850 24,050 23,850 24,050 300 629
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201709 ( 10)
272,500 274,000 264,500 265,500 -7,500 488
대한항공 F
201709 ( 10)
33,200 33,200 32,200 32,650 -350 7,454
동부화재 F
201709 ( 10)
78,000 78,300 77,300 77,800 -300 1,075
두산밥캣 F
201709 ( 10)
36,950 37,250 36,950 37,000 50 276
두산인프라 F
201709 ( 10)
7,860 8,100 7,840 8,020 210 81,131
두산중공업 F
201709 ( 10)
17,850 18,150 17,800 18,050 350 8,109
롯데쇼핑 F
201709 ( 10)
262,000 270,000 260,000 267,000 6,500 895
롯데케미칼 F
201709 ( 10)
398,500 401,500 388,000 392,000 -7,000 2,698
만도 F
201709 ( 10)
251,000 253,000 250,000 252,500 2,000 131
메리츠종금 F
201709 ( 10)
5,020 5,040 4,900 4,910 -80 5,446
미래대우 F
201709 ( 10)
10,550 10,550 10,300 10,300 -150 36,259
삼성SDI F
201709 ( 10)
187,000 189,000 186,000 188,500 2,500 5,587
삼성SDS F
201709 ( 10)
170,000 170,000 164,500 166,000 -3,000 2,113
삼성물산 F
201709 ( 10)
132,500 135,500 132,500 135,500 4,000 7,631
삼성생명 F
201709 ( 10)
120,500 120,500 118,000 118,000 -2,500 481
삼성전기 F
201709 ( 10)
100,500 100,500 97,500 97,900 -1,500 28,068
삼성전자 F
201709 ( 10)
2,384,000 2,392,000 2,360,000 2,379,000 25,000 6,806
삼성중공업 F
201709 ( 10)
10,550 10,900 10,550 10,800 300 15,596
삼성증권 F
201709 ( 10)
37,200 37,250 36,700 36,750 -250 2,992
삼성카드 F
201709 ( 10)
38,050 38,250 37,950 38,200 150 312
삼성화재 F
201709 ( 10)
283,000 283,500 282,000 282,500 -3,000 107
신세계 F
201709 ( 10)
195,000 195,500 193,500 194,500 -2,500 165
신한지주 F
201709 ( 10)
52,500 52,500 52,000 52,200 0 6,495
아모레G F
201709 ( 10)
127,500 128,500 127,500 127,500 -500 721
아모레퍼시 F
201709 ( 10)
280,500 281,500 280,000 281,500 1,500 536
에스원 F
201709 ( 10)
90,200 90,400 90,200 90,400 400 24
엔씨소프트 F
201709 ( 10)
377,500 379,500 368,500 370,000 -6,000 4,622
영원무역 F
201709 ( 10)
33,550 33,800 33,500 33,650 0 416
우리은행 F
201709 ( 10)
18,550 18,550 18,300 18,450 0 4,640
유한양행 F
201709 ( 10)
222,500 222,500 219,500 220,000 -2,000 15
이마트 F
201709 ( 10)
227,500 228,500 225,500 227,000 1,000 344
제일기획 F
201709 ( 10)
19,700 19,700 19,250 19,700 -100 5,224
카카오 F
201709 ( 10)
117,000 117,000 114,500 115,500 -500 2,018
케이티앤지 F
201709 ( 10)
112,500 113,000 112,000 113,000 1,000 503
코스맥스 F
201709 ( 10)
116,000 116,500 115,500 116,500 -500 36
코웨이 F
201709 ( 10)
98,900 99,400 97,800 98,800 0 900
포스코대우 F
201709 ( 10)
22,200 22,200 21,850 21,900 -100 1,663
하나지주 F
201709 ( 10)
49,250 49,650 48,550 49,200 100 32,273
하나투어 F
201709 ( 10)
83,200 85,600 82,800 85,000 2,000 816
하이트진로 F
201709 ( 10)
25,800 25,800 25,350 25,650 -200 2,480
한국가스 F
201709 ( 10)
46,200 46,300 45,700 45,800 -350 3,360
한국금융지 F
201709 ( 10)
68,900 68,900 67,000 67,600 -1,200 2,242
한국전력 F
201709 ( 10)
43,900 44,200 43,800 44,050 250 6,666
한국콜마 F
201709 ( 10)
66,800 67,100 66,300 66,700 100 146
한국타이어 F
201709 ( 10)
60,900 60,900 59,700 60,100 -700 803
한국항공우 F
201709 ( 10)
41,550 42,150 41,200 41,850 800 29,851
한미사이언 F
201709 ( 10)
85,500 86,600 85,200 86,600 100 1,012
한미약품 F
201709 ( 10)
368,500 371,500 367,000 369,000 -1,500 170
한샘 F
201709 ( 10)
172,000 172,500 171,000 171,000 500 75
한세실업 F
201709 ( 10)
24,200 24,750 24,200 24,750 600 132
한온시스템 F
201709 ( 10)
11,600 11,650 11,400 11,600 -50 5,614
한전KPS F
201709 ( 10)
45,600 47,100 45,600 46,700 600 1,001
한화 F
201709 ( 10)
52,000 52,100 51,100 52,100 400 3,275
한화생명 F
201709 ( 10)
7,360 7,460 7,360 7,450 10 1,612
한화케미칼 F
201709 ( 10)
35,600 35,600 35,100 35,100 -300 5,350
한화테크윈 F
201709 ( 10)
39,050 39,700 38,650 39,400 300 5,296
현대건설 F
201709 ( 10)
41,950 42,150 41,700 42,050 350 1,666
현대글로비 F
201709 ( 10)
163,500 163,500 160,500 162,000 -1,500 374
현대모비스 F
201709 ( 10)
249,000 253,000 248,000 250,500 -500 673
현대미포조 F
201709 ( 10)
99,000 101,500 98,000 99,800 1,100 4,046
현대백화점 F
201709 ( 10)
95,600 95,600 94,800 95,500 -200 121
현대산업 F
201709 ( 10)
38,650 39,050 38,500 38,900 400 212
현대엘리베 F
201709 ( 10)
51,800 52,200 51,700 51,800 100 67
현대위아 F
201709 ( 10)
74,000 74,500 73,200 74,000 -100 1,319
현대제철 F
201709 ( 10)
59,800 59,800 58,700 59,100 -500 7,712
현대중공업 F
201709 ( 10)
151,000 154,500 151,000 151,000 1,000 2,696
현대차 F
201709 ( 10)
147,000 148,000 145,500 146,000 -1,000 10,188
현대해상 F
201709 ( 10)
46,800 46,850 46,200 46,650 -100 2,374
호텔신라 F
201709 ( 10)
63,000 63,300 62,400 62,700 100 4,016


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/08/23 16:06 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