연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(4일)-2

송고시간2017-09-04 16:02

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201709 13,730 13,760 13,680 13,680 -120 7
BGF리테일 F
201709 ( 10)
86,000 87,900 86,000 86,700 -900 1,174
BNK금융지 F
201709 ( 10)
9,990 10,050 9,950 10,050 -50 2,734
CJ F
201709 ( 10)
174,000 175,500 173,000 174,000 -2,000 216
CJ CGV F
201709 ( 10)
64,500 65,300 63,000 63,000 -3,700 1,045
CJ제일제당 F
201709 ( 10)
350,500 350,500 348,500 348,500 -5,500 6
DGB금융지 F
201709 ( 10)
11,050 11,050 10,850 10,950 -150 306
GKL F
201709 ( 10)
22,700 22,850 22,400 22,700 -250 653
GS F
201709 ( 10)
68,000 68,600 67,500 67,600 -1,300 2,968
GS건설 F
201709 ( 10)
27,750 28,700 27,750 28,550 50 7,710
GS리테일 F
201709 ( 10)
38,000 38,450 37,700 37,850 -600 738
JW중외제약 F
201709 ( 10)
45,050 45,150 44,350 44,800 -1,200 651
KB금융 F
201709 ( 10)
54,000 54,900 53,900 54,000 -1,000 18,215
KCC F
201709 ( 10)
391,000 391,500 387,500 390,000 -1,500 114
KODEX 삼성그룹 F 201709 6,235 6,270 6,235 6,270 -50 6
KT F
201709 ( 10)
30,750 31,050 30,000 30,050 -1,050 24,491
LG F
201709 ( 10)
81,900 83,100 81,400 81,800 -1,700 2,225
LGD F
201709 ( 10)
29,700 30,550 29,700 30,300 -450 48,808
LG상사 F
201709 ( 10)
28,100 28,600 28,000 28,550 -300 768
LG생활건강 F
201709 ( 10)
953,000 959,000 936,000 936,000 -16,000 192
LG유플러스 F
201709 ( 10)
14,050 14,350 14,000 14,000 -350 23,879
LG이노텍 F
201709 ( 10)
172,000 180,500 172,000 178,000 500 9,777
LG전자 F
201709 ( 10)
81,900 84,100 81,600 82,700 -900 79,369
LG하우시스 F
201709 ( 10)
98,500 98,900 97,900 97,900 -1,100 146
LG화학 F
201709 ( 10)
366,500 374,500 365,000 370,000 -3,500 9,968
LIG넥스원 F
201709 ( 10)
85,100 85,100 79,900 80,100 -2,400 1,430
NAVER F
201709 ( 10)
727,000 734,000 723,000 724,000 -23,000 1,570
NH투자증권 F
201709 ( 10)
13,100 13,500 13,100 13,400 -200 9,428
OCI F
201709 ( 10)
98,000 101,500 97,800 99,300 -1,200 6,979
POSCO F
201709 ( 10)
341,500 349,500 341,000 345,000 -2,000 8,047
S-Oil F
201709 ( 10)
122,000 126,500 121,500 125,000 1,000 10,799
SK F
201709 ( 10)
265,000 267,500 262,500 262,500 -8,000 581
SK네트웍스 F
201709 ( 10)
7,050 7,050 6,910 6,960 -160 9,391
SK이노베이 F
201709 ( 10)
184,500 191,500 183,500 189,000 1,000 6,141
SK텔레콤 F
201709 ( 10)
249,000 252,500 247,000 248,000 -4,000 2,169
SK하이닉스 F
201709 ( 10)
67,100 68,800 66,800 68,200 -700 127,260
TIGER 헬스케어 F 201709 26,410 26,750 26,410 26,750 -385 15
강원랜드 F
201709 ( 10)
34,500 34,700 34,300 34,350 -450 633
고려아연 F
201709 ( 10)
507,000 514,000 507,000 512,000 0 223
금호석유 F
201709 ( 10)
77,500 79,700 77,400 79,100 1,000 1,779
기아차 F
201709 ( 10)
35,000 35,700 34,900 34,950 -700 26,263
기업은행 F
201709 ( 10)
14,400 14,800 14,400 14,650 -250 8,372
넥센타이어 F
201709 ( 10)
13,200 13,350 13,150 13,300 -50 108
농심 F
201709 ( 10)
326,000 329,500 325,000 329,500 -500 24
다우기술 F
201709 ( 10)
19,150 19,600 19,150 19,600 -150 2,359
대림산업 F
201709 ( 10)
83,700 86,400 83,700 85,900 500 3,116
대상 F
201709 ( 10)
23,500 23,600 23,400 23,500 -400 400
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201709 ( 10)
270,000 282,500 270,000 278,000 2,500 1,283
대한항공 F
201709 ( 10)
32,000 32,500 31,700 31,950 -1,200 11,631
동부화재 F
201709 ( 10)
74,600 74,600 72,300 72,400 -1,900 542
두산밥캣 F
201709 ( 10)
36,750 37,650 36,700 37,150 -100 1,916
두산인프라 F
201709 ( 10)
8,210 8,510 8,170 8,310 -60 53,833
두산중공업 F
201709 ( 10)
17,400 17,950 17,300 17,800 250 4,196
롯데쇼핑 F
201709 ( 10)
238,500 245,000 237,000 243,000 0 1,083
롯데케미칼 F
201709 ( 10)
398,500 413,500 398,500 409,000 6,000 5,067
만도 F
201709 ( 10)
235,000 243,000 232,500 238,500 -1,500 178
메리츠종금 F
201709 ( 10)
4,540 4,690 4,540 4,640 -10 3,773
미래대우 F
201709 ( 10)
9,700 10,000 9,690 9,920 -80 51,054
삼성SDI F
201709 ( 10)
191,000 196,000 191,000 193,000 -4,000 7,395
삼성SDS F
201709 ( 10)
159,000 162,500 159,000 161,500 -2,000 1,149
삼성물산 F
201709 ( 10)
126,000 128,000 126,000 126,500 -3,500 7,813
삼성생명 F
201709 ( 10)
111,500 113,000 111,500 112,000 -1,000 462
삼성전기 F
201709 ( 10)
95,900 98,900 95,900 97,100 -2,700 31,155
삼성전자 F
201709 ( 10)
2,285,000 2,318,000 2,277,000 2,300,000 -18,000 7,395
삼성중공업 F
201709 ( 10)
10,350 10,700 10,350 10,600 0 9,361
삼성증권 F
201709 ( 10)
34,950 35,600 34,950 35,250 -500 5,913
삼성카드 F
201709 ( 10)
36,500 36,700 36,000 36,150 -700 556
삼성화재 F
201709 ( 10)
270,000 272,500 268,500 271,000 -3,000 49
신세계 F
201709 ( 10)
187,000 187,000 185,000 186,000 -2,000 219
신한지주 F
201709 ( 10)
50,700 51,600 50,500 50,800 -700 15,723
아모레G F
201709 ( 10)
132,500 132,500 131,000 131,500 -2,000 104
아모레퍼시 F
201709 ( 10)
283,000 288,500 283,000 286,000 -3,000 2,398
에스원 F
201709 ( 10)
89,500 89,500 89,000 89,000 -1,100 121
엔씨소프트 F
201709 ( 10)
390,000 413,500 390,000 411,000 14,500 18,975
영원무역 F
201709 ( 10)
33,600 34,200 33,600 34,200 300 492
우리은행 F
201709 ( 10)
18,100 18,350 17,850 17,950 -500 19,356
유한양행 F
201709 ( 10)
225,500 226,500 221,500 223,500 -8,000 100
이마트 F
201709 ( 10)
221,000 223,000 217,000 217,500 -5,500 348
제일기획 F
201709 ( 10)
18,750 18,850 18,600 18,650 -350 996
카카오 F
201709 ( 10)
117,000 121,500 117,000 120,000 -1,500 3,862
케이티앤지 F
201709 ( 10)
112,000 112,500 111,000 111,000 -2,500 440
코스맥스 F
201709 ( 10)
115,000 116,500 114,000 115,000 -3,000 230
코웨이 F
201709 ( 10)
95,500 96,900 95,300 96,000 -100 1,413
포스코대우 F
201709 ( 10)
21,000 21,350 20,850 21,350 -150 192
하나지주 F
201709 ( 10)
47,450 47,850 46,450 47,550 -700 22,976
하나투어 F
201709 ( 10)
81,000 82,700 81,000 82,200 -1,100 726
하이트진로 F
201709 ( 10)
24,350 25,100 24,300 24,900 400 2,249
한국가스 F
201709 ( 10)
44,450 44,900 44,250 44,500 -600 5,723
한국금융지 F
201709 ( 10)
63,500 64,100 62,500 63,400 -800 2,684
한국전력 F
201709 ( 10)
42,650 43,250 42,400 42,550 -600 15,561
한국콜마 F
201709 ( 10)
66,500 67,300 66,500 66,700 -1,300 95
한국타이어 F
201709 ( 10)
58,200 59,000 57,800 58,300 -600 2,215
한국항공우 F
201709 ( 10)
45,050 46,100 44,550 44,550 -1,200 20,817
한미사이언 F
201709 ( 10)
87,200 89,400 86,700 86,800 -3,500 1,652
한미약품 F
201709 ( 10)
402,000 412,500 402,000 405,000 -8,500 862
한샘 F
201709 ( 10)
164,000 165,000 160,000 160,500 -8,000 397
한세실업 F
201709 ( 10)
24,350 24,650 24,350 24,500 0 106
한온시스템 F
201709 ( 10)
11,450 11,800 11,450 11,600 -250 7,303
한전KPS F
201709 ( 10)
44,100 44,800 44,050 44,800 -350 269
한화 F
201709 ( 10)
48,000 48,350 47,500 47,600 -1,000 3,323
한화생명 F
201709 ( 10)
6,970 6,990 6,750 6,830 -200 10,859
한화케미칼 F
201709 ( 10)
34,200 35,200 34,200 34,850 -350 7,440
한화테크윈 F
201709 ( 10)
39,150 39,650 37,950 37,950 -700 9,547
현대건설 F
201709 ( 10)
39,850 40,650 39,850 40,450 -250 3,152
현대글로비 F
201709 ( 10)
152,500 154,000 151,500 153,000 -500 280
현대모비스 F
201709 ( 10)
239,000 245,000 238,500 239,000 -3,000 2,458
현대미포조 F
201709 ( 10)
96,100 99,000 96,100 98,100 -1,200 3,835
현대백화점 F
201709 ( 10)
94,300 94,400 93,600 94,400 -700 438
현대산업 F
201709 ( 10)
37,800 37,800 37,250 37,300 -750 997
현대엘리베 F
201709 ( 10)
51,000 51,600 51,000 51,200 -1,600 571
현대위아 F
201709 ( 10)
69,800 70,900 69,800 70,200 -900 2,269
현대제철 F
201709 ( 10)
57,000 58,400 56,900 57,900 -100 9,446
현대중공업 F
201709 ( 10)
138,500 142,500 138,500 141,000 -2,500 1,523
현대차 F
201709 ( 10)
140,000 142,500 140,000 141,000 -2,000 15,435
현대해상 F
201709 ( 10)
45,000 45,500 44,600 45,200 50 3,205
호텔신라 F
201709 ( 10)
59,200 60,200 58,700 58,800 -2,000 6,218


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스