본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(29일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201709 13,900 14,000 13,900 14,000 -65 6
BGF리테일 F
201709 ( 10)
90,800 90,800 88,500 89,700 -900 2,578
BNK금융지 F
201709 ( 10)
10,150 10,150 10,050 10,150 -50 2,554
CJ F
201709 ( 10)
177,000 178,500 175,500 177,500 -500 956
CJ CGV F
201709 ( 10)
65,100 65,700 64,300 65,100 -400 654
CJ제일제당 F
201709 ( 10)
357,000 357,000 356,000 357,000 -2,000 7
DGB금융지 F
201709 ( 10)
11,400 11,450 11,250 11,450 0 753
GKL F
201709 ( 10)
23,150 23,700 22,950 23,550 350 1,519
GS F
201709 ( 10)
68,500 69,300 67,600 69,300 300 1,282
GS건설 F
201709 ( 10)
29,650 29,650 29,150 29,550 -100 8,817
GS리테일 F
201709 ( 10)
40,800 40,950 40,200 40,500 -500 301
JW중외제약 F
201709 ( 10)
46,650 47,200 45,450 46,400 -100 1,456
KB금융 F
201709 ( 10)
56,800 56,800 55,600 56,500 -700 25,690
KCC F
201709 ( 10)
394,500 395,500 391,000 395,500 -500 190
KODEX 삼성그룹 F 201709 6,340 6,340 6,290 6,340 -25 96
KT F
201709 ( 10)
32,250 32,850 32,200 32,250 -350 20,516
LG F
201709 ( 10)
80,300 80,700 79,300 80,500 -100 1,155
LGD F
201709 ( 10)
30,250 30,450 30,000 30,300 -200 39,494
LG상사 F
201709 ( 10)
28,800 28,800 28,300 28,400 -150 2,515
LG생활건강 F
201709 ( 10)
954,000 958,000 949,000 956,000 -4,000 85
LG유플러스 F
201709 ( 10)
14,700 14,700 14,250 14,400 -350 22,490
LG이노텍 F
201709 ( 10)
172,500 179,500 170,500 179,000 6,000 11,058
LG전자 F
201709 ( 10)
75,700 75,700 73,600 74,900 -1,400 64,554
LG하우시스 F
201709 ( 10)
100,500 100,500 98,800 99,900 -100 281
LG화학 F
201709 ( 10)
368,000 368,500 363,500 368,500 -1,500 7,369
LIG넥스원 F
201709 ( 10)
79,400 80,100 78,800 79,900 1,100 737
NAVER F
201709 ( 10)
783,000 783,000 768,000 778,000 -11,000 960
NH투자증권 F
201709 ( 10)
13,800 13,950 13,650 13,900 -50 3,964
OCI F
201709 ( 10)
95,500 95,500 93,600 95,300 -900 5,821
POSCO F
201709 ( 10)
335,000 340,500 333,500 338,000 3,000 7,422
S-Oil F
201709 ( 10)
119,500 123,500 119,500 123,000 3,000 8,935
SK F
201709 ( 10)
267,500 269,000 265,000 266,500 -500 342
SK네트웍스 F
201709 ( 10)
6,960 7,010 6,870 6,990 -10 7,982
SK이노베이 F
201709 ( 10)
182,000 186,000 179,500 183,500 0 7,869
SK텔레콤 F
201709 ( 10)
261,000 262,000 257,500 259,500 -2,000 1,706
SK하이닉스 F
201709 ( 10)
67,500 68,000 66,600 67,700 -400 198,770
TIGER 헬스케어 F 201709 26,750 26,855 26,750 26,855 150 11
강원랜드 F
201709 ( 10)
35,050 35,100 34,700 35,100 -250 762
고려아연 F
201709 ( 10)
505,000 514,000 501,000 512,000 9,000 597
금호석유 F
201709 ( 10)
78,900 80,300 78,000 79,100 -400 3,559
기아차 F
201709 ( 10)
35,700 35,850 35,500 35,700 -150 9,392
기업은행 F
201709 ( 10)
15,450 15,450 15,150 15,350 -200 5,334
넥센타이어 F
201709 ( 10)
13,400 13,450 13,300 13,350 -50 626
농심 F
201709 ( 10)
332,000 332,000 329,000 330,500 -500 58
다우기술 F
201709 ( 10)
19,800 19,800 19,350 19,700 -300 985
대림산업 F
201709 ( 10)
85,700 86,500 85,000 86,000 -500 4,663
대상 F
201709 ( 10)
24,050 24,050 23,800 24,000 -200 456
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201709 ( 10)
266,000 266,500 261,500 265,500 -2,000 526
대한항공 F
201709 ( 10)
33,000 33,100 32,300 32,750 -450 8,567
동부화재 F
201709 ( 10)
78,300 78,300 76,400 77,400 -800 1,377
두산밥캣 F
201709 ( 10)
35,600 35,950 35,200 35,950 350 247
두산인프라 F
201709 ( 10)
8,000 8,160 7,890 8,150 150 38,717
두산중공업 F
201709 ( 10)
18,000 18,000 17,750 17,900 -150 1,222
롯데쇼핑 F
201709 ( 10)
275,000 275,000 267,500 271,000 -6,500 2,653
롯데케미칼 F
201709 ( 10)
391,000 393,500 386,500 393,000 -500 3,951
만도 F
201709 ( 10)
256,000 257,500 254,000 255,000 -2,000 54
메리츠종금 F
201709 ( 10)
4,800 4,850 4,690 4,820 -20 12,062
미래대우 F
201709 ( 10)
10,250 10,300 10,050 10,250 -100 29,280
삼성SDI F
201709 ( 10)
184,500 186,500 183,000 186,500 -1,000 6,878
삼성SDS F
201709 ( 10)
170,000 171,500 167,000 170,500 500 825
삼성물산 F
201709 ( 10)
129,000 130,500 128,000 130,500 1,000 12,219
삼성생명 F
201709 ( 10)
117,000 118,500 116,500 118,500 1,000 459
삼성전기 F
201709 ( 10)
97,500 98,100 95,900 97,100 -1,300 40,386
삼성전자 F
201709 ( 10)
2,288,000 2,308,000 2,261,000 2,307,000 2,000 14,366
삼성중공업 F
201709 ( 10)
11,150 11,200 10,950 11,150 -100 5,080
삼성증권 F
201709 ( 10)
36,700 36,750 36,200 36,750 0 2,161
삼성카드 F
201709 ( 10)
38,100 38,200 37,800 37,950 -300 1,284
삼성화재 F
201709 ( 10)
285,500 286,000 283,500 285,000 1,000 83
신세계 F
201709 ( 10)
196,500 196,500 193,000 195,500 -1,500 64
신한지주 F
201709 ( 10)
53,100 53,100 51,700 52,700 -600 14,366
아모레G F
201709 ( 10)
135,000 136,000 134,500 135,500 500 383
아모레퍼시 F
201709 ( 10)
294,000 298,000 291,500 294,000 -1,500 2,511
에스원 F
201709 ( 10)
90,600 90,700 90,000 90,100 -300 299
엔씨소프트 F
201709 ( 10)
379,500 382,500 377,000 380,000 -3,000 3,764
영원무역 F
201709 ( 10)
34,100 34,200 33,500 34,200 -50 513
우리은행 F
201709 ( 10)
18,900 18,900 18,400 18,700 -200 11,736
유한양행 F
201709 ( 10)
225,500 225,500 224,500 225,500 500 19
이마트 F
201709 ( 10)
225,000 225,500 219,500 221,000 -6,000 666
제일기획 F
201709 ( 10)
19,350 19,350 19,050 19,300 -100 608
카카오 F
201709 ( 10)
117,500 120,000 117,000 120,000 2,000 5,667
케이티앤지 F
201709 ( 10)
114,000 115,000 114,000 115,000 500 400
코스맥스 F
201709 ( 10)
119,000 120,000 117,000 120,000 -1,500 140
코웨이 F
201709 ( 10)
98,500 98,600 97,100 98,600 500 397
포스코대우 F
201709 ( 10)
21,500 21,650 21,150 21,500 -250 1,981
하나지주 F
201709 ( 10)
49,950 50,200 49,150 50,000 -100 32,730
하나투어 F
201709 ( 10)
85,900 86,000 84,600 85,900 -900 701
하이트진로 F
201709 ( 10)
25,700 25,950 25,600 25,800 -50 2,880
한국가스 F
201709 ( 10)
45,700 45,700 45,100 45,400 -300 3,725
한국금융지 F
201709 ( 10)
66,500 66,500 64,700 65,100 -2,000 2,605
한국전력 F
201709 ( 10)
44,200 44,300 43,600 43,900 -500 12,681
한국콜마 F
201709 ( 10)
68,000 68,300 67,300 68,200 500 131
한국타이어 F
201709 ( 10)
61,100 61,200 59,200 60,600 -800 4,066
한국항공우 F
201709 ( 10)
45,200 46,600 45,100 46,000 250 66,695
한미사이언 F
201709 ( 10)
91,600 92,700 89,500 91,700 -200 3,834
한미약품 F
201709 ( 10)
398,000 403,000 392,000 399,500 1,500 1,370
한샘 F
201709 ( 10)
174,500 175,500 174,500 175,000 -500 130
한세실업 F
201709 ( 10)
25,300 25,300 24,950 24,950 -500 67
한온시스템 F
201709 ( 10)
12,150 12,200 11,900 12,000 -200 8,262
한전KPS F
201709 ( 10)
46,400 46,500 45,650 46,100 -400 330
한화 F
201709 ( 10)
49,300 49,650 48,800 49,400 100 2,019
한화생명 F
201709 ( 10)
7,450 7,460 7,200 7,280 -170 5,992
한화케미칼 F
201709 ( 10)
34,650 35,150 34,200 35,050 0 23,445
한화테크윈 F
201709 ( 10)
39,650 39,900 38,750 38,950 -350 10,811
현대건설 F
201709 ( 10)
42,300 42,700 41,700 42,700 100 5,751
현대글로비 F
201709 ( 10)
160,000 161,000 158,500 161,000 500 248
현대모비스 F
201709 ( 10)
250,500 250,500 243,000 245,500 -5,500 941
현대미포조 F
201709 ( 10)
104,000 107,000 102,000 106,000 -500 3,384
현대백화점 F
201709 ( 10)
96,300 96,300 94,900 95,900 -700 968
현대산업 F
201709 ( 10)
37,900 38,300 37,900 38,100 200 776
현대엘리베 F
201709 ( 10)
51,900 51,900 51,100 51,800 -500 510
현대위아 F
201709 ( 10)
73,900 75,000 72,900 73,200 -300 2,202
현대제철 F
201709 ( 10)
58,900 59,400 57,800 58,600 -400 8,541
현대중공업 F
201709 ( 10)
151,000 151,000 146,500 150,000 -1,500 4,567
현대차 F
201709 ( 10)
143,500 144,500 142,500 144,000 -1,000 9,208
현대해상 F
201709 ( 10)
47,400 47,650 46,350 47,350 -50 4,520
호텔신라 F
201709 ( 10)
63,200 63,200 61,000 61,200 -2,600 11,320


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/08/29 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
광고
AD(광고)
광고