본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(30일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당F 201709 14,045 14,045 14,045 14,045 45 1
BGF리테일 F
201709 ( 10)
89,700 90,100 89,000 89,400 -300 592
BNK금융지 F
201709 ( 10)
10,150 10,150 10,000 10,100 -50 677
CJ F
201709 ( 10)
177,000 180,000 176,500 177,500 0 442
CJ CGV F
201709 ( 10)
64,900 64,900 63,500 64,300 -800 142
CJ제일제당 F
201709 ( 10)
357,000 358,500 356,500 358,500 1,500 9
DGB금융지 F
201709 ( 10)
11,400 11,400 11,100 11,200 -250 382
GKL F
201709 ( 10)
23,350 23,400 22,900 22,950 -600 723
GS F
201709 ( 10)
69,200 70,100 68,500 70,000 700 2,832
GS건설 F
201709 ( 10)
29,600 29,650 28,950 29,050 -500 11,138
GS리테일 F
201709 ( 10)
40,050 40,600 40,050 40,550 50 112
JW중외제약 F
201709 ( 10)
46,100 46,350 45,750 45,950 -450 660
KB금융 F
201709 ( 10)
56,400 57,100 56,400 56,700 200 13,075
KCC F
201709 ( 10)
396,500 397,500 389,000 395,500 0 129
KODEX 삼성그룹F 201709 6,350 6,380 6,345 6,380 40 6
KT F
201709 ( 10)
32,350 32,350 31,850 31,900 -350 16,524
LG F
201709 ( 10)
81,100 85,900 81,100 85,300 4,800 6,718
LGD F
201709 ( 10)
30,450 31,050 30,350 30,950 650 79,977
LG상사 F
201709 ( 10)
28,500 28,800 28,500 28,700 300 350
LG생활건강 F
201709 ( 10)
955,000 956,000 949,000 954,000 -2,000 67
LG유플러스 F
201709 ( 10)
14,500 14,950 14,500 14,850 450 33,436
LG이노텍 F
201709 ( 10)
180,500 184,000 179,000 184,000 5,000 8,284
LG전자 F
201709 ( 10)
75,500 82,600 75,300 82,600 7,700 204,465
LG하우시스 F
201709 ( 10)
99,500 99,600 99,000 99,500 -400 185
LG화학 F
201709 ( 10)
370,500 383,500 370,000 380,000 11,500 12,832
LIG넥스원 F
201709 ( 10)
81,400 83,600 81,400 83,600 3,700 1,001
NAVER F
201709 ( 10)
776,000 783,000 770,000 776,000 -2,000 1,239
NH투자증권 F
201709 ( 10)
14,000 14,000 13,800 13,850 -50 3,180
OCI F
201709 ( 10)
95,300 95,500 93,800 94,400 -900 2,979
POSCO F
201709 ( 10)
338,000 341,000 335,000 336,500 -1,500 3,667
S-Oil F
201709 ( 10)
123,000 128,000 122,000 127,500 4,500 5,902
SK F
201709 ( 10)
266,000 271,500 265,000 271,500 5,000 282
SK네트웍스 F
201709 ( 10)
6,950 6,980 6,910 6,970 -20 5,103
SK이노베이 F
201709 ( 10)
184,000 186,500 182,500 185,500 2,000 5,126
SK텔레콤 F
201709 ( 10)
258,500 259,500 256,500 257,000 -2,500 2,808
SK하이닉스 F
201709 ( 10)
68,400 69,100 68,300 68,900 1,200 84,021
TIGER 헬스케어F 201709 27,000 27,035 26,980 27,035 180 4
강원랜드 F
201709 ( 10)
34,850 34,950 34,800 34,950 -150 521
고려아연 F
201709 ( 10)
511,000 518,000 511,000 516,000 4,000 428
금호석유 F
201709 ( 10)
78,900 79,600 78,500 79,500 400 1,179
기아차 F
201709 ( 10)
35,550 37,000 35,150 36,700 1,000 56,702
기업은행 F
201709 ( 10)
15,350 15,500 15,250 15,400 50 1,945
넥센타이어 F
201709 ( 10)
13,350 13,400 13,250 13,400 50 150
농심 F
201709 ( 10)
328,000 334,000 328,000 330,500 0 104
다우기술 F
201709 ( 10)
19,750 19,850 19,500 19,850 150 594
대림산업 F
201709 ( 10)
85,900 85,900 84,600 85,200 -800 1,891
대상 F
201709 ( 10)
24,050 24,150 23,950 24,150 150 695
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201709 ( 10)
263,500 265,000 261,000 263,500 -2,000 171
대한항공 F
201709 ( 10)
32,800 33,200 32,700 33,150 400 5,229
동부화재 F
201709 ( 10)
77,700 77,800 76,600 76,600 -800 588
두산밥캣 F
201709 ( 10)
35,950 36,350 35,850 36,150 200 662
두산인프라 F
201709 ( 10)
8,140 8,200 8,000 8,150 0 38,202
두산중공업 F
201709 ( 10)
18,000 18,000 17,850 18,000 100 877
롯데쇼핑 F
201709 ( 10)
269,000 269,000 259,000 260,000 -11,000 1,353
롯데케미칼 F
201709 ( 10)
393,000 395,000 387,500 395,000 2,000 2,785
만도 F
201709 ( 10)
250,000 250,000 242,500 246,500 -8,500 1,051
메리츠종금 F
201709 ( 10)
4,850 4,860 4,780 4,800 -20 1,441
미래대우 F
201709 ( 10)
10,300 10,300 10,150 10,250 0 11,974
삼성SDI F
201709 ( 10)
187,000 193,500 187,000 193,500 7,000 9,940
삼성SDS F
201709 ( 10)
170,500 171,000 168,500 170,000 -500 227
삼성물산 F
201709 ( 10)
131,000 131,500 129,500 130,500 0 3,533
삼성생명 F
201709 ( 10)
118,000 118,000 116,000 116,000 -2,500 3,097
삼성전기 F
201709 ( 10)
98,100 100,500 97,500 100,500 3,400 23,447
삼성전자 F
201709 ( 10)
2,317,000 2,321,000 2,300,000 2,315,000 8,000 5,595
삼성중공업 F
201709 ( 10)
11,100 11,300 10,900 10,900 -250 4,449
삼성증권 F
201709 ( 10)
36,850 36,950 36,500 36,950 200 2,370
삼성카드 F
201709 ( 10)
37,800 38,050 37,750 37,850 -100 148
삼성화재 F
201709 ( 10)
285,500 285,500 281,000 284,000 -1,000 77
신세계 F
201709 ( 10)
194,000 194,000 193,000 193,000 -2,500 47
신한지주 F
201709 ( 10)
52,700 53,000 52,500 52,500 -200 9,642
아모레G F
201709 ( 10)
134,000 136,000 133,000 135,000 -500 448
아모레퍼시 F
201709 ( 10)
291,500 291,500 286,500 288,500 -5,500 2,083
에스원 F
201709 ( 10)
90,000 90,200 89,100 89,100 -1,000 186
엔씨소프트 F
201709 ( 10)
382,500 388,000 380,000 380,500 500 5,365
영원무역 F
201709 ( 10)
34,000 34,050 33,700 34,000 -200 188
우리은행 F
201709 ( 10)
18,650 18,800 18,550 18,800 100 6,956
유한양행 F
201709 ( 10)
226,000 229,000 226,000 226,500 1,000 123
이마트 F
201709 ( 10)
222,000 224,000 216,500 224,000 3,000 817
제일기획 F
201709 ( 10)
19,250 19,250 19,150 19,250 -50 420
카카오 F
201709 ( 10)
123,000 124,500 121,500 122,000 2,000 21,042
케이티앤지 F
201709 ( 10)
115,000 116,000 114,500 116,000 1,000 209
코스맥스 F
201709 ( 10)
119,000 119,000 117,000 117,500 -2,500 224
코웨이 F
201709 ( 10)
98,500 99,600 98,100 99,500 900 686
포스코대우 F
201709 ( 10)
21,400 21,650 21,300 21,600 100 833
하나지주 F
201709 ( 10)
50,000 50,400 49,450 49,650 -350 15,090
하나투어 F
201709 ( 10)
85,400 86,100 85,400 85,600 -300 335
하이트진로 F
201709 ( 10)
25,800 26,100 25,400 25,950 150 4,219
한국가스 F
201709 ( 10)
45,250 45,250 44,950 45,200 -200 1,247
한국금융지 F
201709 ( 10)
65,400 65,900 65,100 65,700 600 844
한국전력 F
201709 ( 10)
43,800 44,150 43,700 43,950 50 8,918
한국콜마 F
201709 ( 10)
68,200 68,200 67,500 67,900 -300 134
한국타이어 F
201709 ( 10)
60,400 60,600 59,300 59,700 -900 2,266
한국항공우 F
201709 ( 10)
46,000 46,050 45,450 45,950 -50 19,739
한미사이언 F
201709 ( 10)
91,100 92,600 90,500 91,000 -700 2,257
한미약품 F
201709 ( 10)
400,000 407,500 397,500 404,500 5,000 976
한샘 F
201709 ( 10)
173,500 174,500 173,500 174,500 -500 116
한세실업 F
201709 ( 10)
25,000 25,000 24,650 24,650 -300 92
한온시스템 F
201709 ( 10)
12,050 12,050 11,650 11,800 -200 18,576
한전KPS F
201709 ( 10)
46,100 46,100 45,900 46,000 -100 80
한화 F
201709 ( 10)
49,400 49,450 48,500 49,200 -200 1,472
한화생명 F
201709 ( 10)
7,300 7,320 7,200 7,240 -40 771
한화케미칼 F
201709 ( 10)
35,000 35,300 34,650 35,000 -50 7,224
한화테크윈 F
201709 ( 10)
39,100 39,500 38,900 39,000 50 3,328
현대건설 F
201709 ( 10)
42,600 42,600 41,500 41,700 -1,000 7,563
현대글로비 F
201709 ( 10)
157,500 159,000 157,500 158,000 -3,000 316
현대모비스 F
201709 ( 10)
244,500 246,500 240,500 245,000 -500 2,585
현대미포조 F
201709 ( 10)
105,000 105,500 103,000 104,500 -1,500 1,708
현대백화점 F
201709 ( 10)
96,000 96,500 95,800 96,500 600 302
현대산업 F
201709 ( 10)
37,900 38,050 37,500 37,500 -600 1,334
현대엘리베 F
201709 ( 10)
52,000 52,400 52,000 52,200 400 718
현대위아 F
201709 ( 10)
72,300 72,300 69,100 71,600 -1,600 8,486
현대제철 F
201709 ( 10)
58,200 58,600 58,000 58,500 -100 4,263
현대중공업 F
201709 ( 10)
150,500 150,500 147,000 148,500 -1,500 901
현대차 F
201709 ( 10)
142,500 143,500 139,000 143,500 -500 40,522
현대해상 F
201709 ( 10)
47,200 47,500 46,600 46,800 -550 1,248
호텔신라 F
201709 ( 10)
61,200 61,600 60,700 60,800 -400 4,257


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/08/30 16:02 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