본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(5일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201709 13,600 13,600 13,390 13,430 -250 383
BGF리테일 F
201709 ( 10)
86,500 87,300 86,100 87,000 300 295
BNK금융지 F
201709 ( 10)
10,050 10,050 9,640 9,670 -380 8,035
CJ F
201709 ( 10)
173,000 174,000 172,000 172,500 -1,500 145
CJ CGV F
201709 ( 10)
63,600 64,100 61,900 61,900 -1,100 826
CJ제일제당 F
201709 ( 10)
348,500 350,000 347,500 350,000 1,500 13
DGB금융지 F
201709 ( 10)
10,850 10,900 10,150 10,200 -750 8,526
GKL F
201709 ( 10)
22,600 22,600 22,450 22,600 -100 271
GS F
201709 ( 10)
68,000 68,000 66,400 66,800 -800 2,559
GS건설 F
201709 ( 10)
28,600 29,550 28,600 29,350 800 17,172
GS리테일 F
201709 ( 10)
38,000 38,550 37,950 38,200 350 551
JW중외제약 F
201709 ( 10)
44,500 44,500 40,900 43,900 -900 1,103
KB금융 F
201709 ( 10)
54,100 54,100 50,800 51,200 -2,800 75,537
KCC F
201709 ( 10)
389,000 390,500 383,000 383,000 -7,000 62
KODEX 삼성그룹 F 201709 6,225 6,230 6,225 6,230 -40 61
KT F
201709 ( 10)
30,150 30,400 29,800 30,400 350 26,157
LG F
201709 ( 10)
81,800 83,000 81,800 82,200 400 4,267
LGD F
201709 ( 10)
30,400 32,300 30,400 32,300 2,000 207,989
LG상사 F
201709 ( 10)
28,550 28,600 28,250 28,450 -100 252
LG생활건강 F
201709 ( 10)
937,000 940,000 925,000 929,000 -7,000 108
LG유플러스 F
201709 ( 10)
14,100 14,100 13,700 13,700 -300 20,091
LG이노텍 F
201709 ( 10)
178,500 180,000 175,000 176,000 -2,000 6,956
LG전자 F
201709 ( 10)
83,200 87,100 83,200 86,600 3,900 180,344
LG하우시스 F
201709 ( 10)
97,400 97,400 95,600 96,400 -1,500 506
LG화학 F
201709 ( 10)
372,000 373,000 363,500 368,000 -2,000 8,302
LIG넥스원 F
201709 ( 10)
80,500 80,900 78,800 78,900 -1,200 372
NAVER F
201709 ( 10)
725,000 742,000 725,000 737,000 13,000 1,346
NH투자증권 F
201709 ( 10)
13,400 13,400 12,950 13,100 -300 5,532
OCI F
201709 ( 10)
100,000 101,000 98,100 99,400 100 7,460
POSCO F
201709 ( 10)
346,000 346,500 340,500 342,500 -2,500 5,960
S-Oil F
201709 ( 10)
124,500 125,000 121,000 122,000 -3,000 7,804
SK F
201709 ( 10)
264,000 264,000 258,500 262,500 0 287
SK네트웍스 F
201709 ( 10)
6,910 6,980 6,800 6,910 -50 9,977
SK이노베이 F
201709 ( 10)
190,500 190,500 184,500 187,000 -2,000 5,006
SK텔레콤 F
201709 ( 10)
250,000 251,000 247,500 248,500 500 2,371
SK하이닉스 F
201709 ( 10)
68,600 70,300 68,100 70,200 2,000 134,572
TIGER 헬스케어 F 201709 26,500 26,500 26,500 26,500 -250 1
강원랜드 F
201709 ( 10)
34,500 35,000 34,500 34,900 550 779
고려아연 F
201709 ( 10)
512,000 519,000 509,000 517,000 5,000 305
금호석유 F
201709 ( 10)
79,400 79,500 78,300 79,000 -100 930
기아차 F
201709 ( 10)
35,300 35,400 34,150 34,150 -800 47,950
기업은행 F
201709 ( 10)
14,650 14,700 13,850 13,950 -700 16,902
넥센타이어 F
201709 ( 10)
13,200 13,200 13,050 13,150 -150 189
농심 F
201709 ( 10)
329,000 330,000 326,000 327,500 -2,000 144
다우기술 F
201709 ( 10)
19,450 19,450 19,050 19,200 -400 495
대림산업 F
201709 ( 10)
85,500 85,800 84,700 85,400 -500 2,188
대상 F
201709 ( 10)
23,550 23,550 23,250 23,550 50 582
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201709 ( 10)
280,000 281,500 273,000 273,500 -4,500 721
대한항공 F
201709 ( 10)
32,000 32,200 31,800 32,200 250 4,631
동부화재 F
201709 ( 10)
72,500 73,000 70,800 71,800 -600 896
두산밥캣 F
201709 ( 10)
37,300 37,400 36,900 37,200 50 688
두산인프라 F
201709 ( 10)
8,350 8,490 8,260 8,440 130 37,481
두산중공업 F
201709 ( 10)
17,850 17,850 17,400 17,500 -300 3,303
롯데쇼핑 F
201709 ( 10)
244,000 244,500 236,500 240,000 -3,000 1,451
롯데케미칼 F
201709 ( 10)
410,000 414,500 408,000 411,500 2,500 3,321
만도 F
201709 ( 10)
240,000 241,000 238,500 238,500 0 15
메리츠종금 F
201709 ( 10)
4,650 4,680 4,550 4,580 -60 4,415
미래대우 F
201709 ( 10)
9,970 10,050 9,660 9,660 -260 60,209
삼성SDI F
201709 ( 10)
192,500 194,000 189,500 191,000 -2,000 6,868
삼성SDS F
201709 ( 10)
162,000 163,000 160,500 161,500 0 402
삼성물산 F
201709 ( 10)
127,000 127,000 125,500 125,500 -1,000 3,905
삼성생명 F
201709 ( 10)
112,500 112,500 111,000 111,500 -500 495
삼성전기 F
201709 ( 10)
98,200 99,200 96,400 99,200 2,100 31,995
삼성전자 F
201709 ( 10)
2,310,000 2,347,000 2,298,000 2,340,000 40,000 10,100
삼성중공업 F
201709 ( 10)
10,600 10,700 10,350 10,500 -100 4,774
삼성증권 F
201709 ( 10)
35,350 35,500 34,350 34,550 -700 5,270
삼성카드 F
201709 ( 10)
36,200 36,250 35,900 35,900 -250 183
삼성화재 F
201709 ( 10)
270,000 271,500 266,500 268,000 -3,000 48
신세계 F
201709 ( 10)
187,500 187,500 186,500 187,000 1,000 165
신한지주 F
201709 ( 10)
51,000 51,200 48,750 48,900 -1,900 37,699
아모레G F
201709 ( 10)
131,000 131,000 129,000 130,000 -1,500 414
아모레퍼시 F
201709 ( 10)
285,000 286,000 282,000 284,000 -2,000 2,020
에스원 F
201709 ( 10)
89,300 90,000 88,900 90,000 1,000 285
엔씨소프트 F
201709 ( 10)
412,000 416,500 406,000 415,000 4,000 11,333
영원무역 F
201709 ( 10)
33,950 34,450 33,500 33,750 -450 629
우리은행 F
201709 ( 10)
17,950 18,000 16,900 17,100 -850 35,505
유한양행 F
201709 ( 10)
222,000 223,500 222,000 223,500 0 11
이마트 F
201709 ( 10)
218,500 219,000 214,000 214,000 -3,500 455
제일기획 F
201709 ( 10)
18,700 18,850 18,600 18,750 100 241
카카오 F
201709 ( 10)
121,500 125,500 120,000 125,500 5,500 12,914
케이티앤지 F
201709 ( 10)
111,500 111,500 110,000 110,500 -500 446
코스맥스 F
201709 ( 10)
114,000 115,000 114,000 115,000 0 23
코웨이 F
201709 ( 10)
96,400 97,000 95,900 96,600 600 615
포스코대우 F
201709 ( 10)
21,250 21,350 21,050 21,350 0 474
하나지주 F
201709 ( 10)
47,600 47,600 44,500 45,050 -2,500 53,505
하나투어 F
201709 ( 10)
82,700 82,700 80,900 81,900 -300 842
하이트진로 F
201709 ( 10)
24,850 25,000 24,250 24,800 -100 2,174
한국가스 F
201709 ( 10)
44,550 44,650 43,850 44,050 -450 3,230
한국금융지 F
201709 ( 10)
63,400 63,500 61,400 61,700 -1,700 2,293
한국전력 F
201709 ( 10)
42,700 42,850 42,300 42,350 -200 12,144
한국콜마 F
201709 ( 10)
66,600 66,600 65,800 65,900 -800 145
한국타이어 F
201709 ( 10)
58,400 58,800 58,200 58,300 0 638
한국항공우 F
201709 ( 10)
44,850 45,200 43,650 44,200 -350 16,015
한미사이언 F
201709 ( 10)
88,200 88,600 86,100 86,800 0 3,188
한미약품 F
201709 ( 10)
408,000 409,500 395,000 401,500 -3,500 956
한샘 F
201709 ( 10)
161,000 163,000 161,000 161,500 1,000 40
한세실업 F
201709 ( 10)
24,550 24,600 24,350 24,350 -150 286
한온시스템 F
201709 ( 10)
11,600 11,700 11,200 11,250 -350 7,357
한전KPS F
201709 ( 10)
45,000 46,200 45,000 46,100 1,300 1,057
한화 F
201709 ( 10)
47,700 47,750 46,400 46,450 -1,150 5,591
한화생명 F
201709 ( 10)
6,790 6,910 6,750 6,760 -70 2,897
한화케미칼 F
201709 ( 10)
35,050 35,100 34,000 34,300 -550 12,490
한화테크윈 F
201709 ( 10)
38,350 38,350 37,450 37,850 -100 8,788
현대건설 F
201709 ( 10)
40,550 40,850 40,450 40,750 300 3,764
현대글로비 F
201709 ( 10)
153,000 154,000 152,500 153,500 500 53
현대모비스 F
201709 ( 10)
241,000 243,000 238,000 239,500 500 1,334
현대미포조 F
201709 ( 10)
98,500 99,600 98,100 98,200 100 2,976
현대백화점 F
201709 ( 10)
93,900 93,900 92,800 93,300 -1,100 342
현대산업 F
201709 ( 10)
37,200 37,400 36,500 36,750 -550 546
현대엘리베 F
201709 ( 10)
51,300 51,300 50,700 50,800 -400 79
현대위아 F
201709 ( 10)
70,400 71,800 69,600 69,900 -300 4,428
현대제철 F
201709 ( 10)
58,300 58,300 56,900 57,100 -800 7,917
현대중공업 F
201709 ( 10)
142,000 144,000 140,500 142,000 1,000 1,878
현대차 F
201709 ( 10)
141,500 142,000 137,500 138,000 -3,000 29,900
현대해상 F
201709 ( 10)
45,250 45,250 43,250 43,550 -1,650 8,968
호텔신라 F
201709 ( 10)
59,000 59,700 57,100 57,500 -1,300 7,864


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/09/05 16:08 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