본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(7일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201709 13,390 13,460 13,390 13,450 185 8
BGF리테일 F
201709 ( 10)
86,500 87,300 85,600 85,700 -800 500
BNK금융지 F
201709 ( 10)
9,570 9,750 9,510 9,750 250 7,581
CJ F
201709 ( 10)
171,000 172,500 171,000 171,500 0 236
CJ CGV F
201709 ( 10)
61,400 62,100 61,200 61,800 600 668
CJ제일제당 F
201709 ( 10)
348,000 351,000 348,000 350,500 4,000 21
DGB금융지 F
201709 ( 10)
10,000 10,300 10,000 10,300 330 3,886
GKL F
201709 ( 10)
22,550 22,600 22,400 22,450 50 128
GS F
201709 ( 10)
66,300 66,300 65,600 66,000 -300 2,440
GS건설 F
201709 ( 10)
28,550 28,750 28,200 28,300 -250 10,135
GS리테일 F
201709 ( 10)
37,800 37,950 37,250 37,600 -100 643
JW중외제약 F
201709 ( 10)
44,250 45,100 44,100 44,950 900 1,322
KB금융 F
201709 ( 10)
51,400 52,400 51,400 51,900 800 42,292
KCC F
201709 ( 10)
377,500 381,500 377,500 379,500 2,000 35
KODEX 삼성그룹 F 201709 6,310 6,350 6,310 6,350 120 222
KT F
201709 ( 10)
30,000 30,300 29,900 30,200 150 17,175
LG F
201709 ( 10)
80,800 82,800 80,800 81,600 1,300 1,460
LGD F
201709 ( 10)
31,850 32,550 31,700 32,050 400 115,485
LG상사 F
201709 ( 10)
28,200 28,550 28,200 28,400 0 1,098
LG생활건강 F
201709 ( 10)
930,000 935,000 928,000 928,000 2,000 141
LG유플러스 F
201709 ( 10)
13,450 13,950 13,300 13,850 350 16,953
LG이노텍 F
201709 ( 10)
177,000 177,500 172,500 174,000 -500 6,050
LG전자 F
201709 ( 10)
85,700 87,100 85,100 85,500 200 68,643
LG하우시스 F
201709 ( 10)
94,500 96,300 94,400 96,000 1,400 1,239
LG화학 F
201709 ( 10)
373,000 375,000 370,000 370,500 -1,000 6,669
LIG넥스원 F
201709 ( 10)
79,000 82,000 78,500 82,000 1,900 619
NAVER F
201709 ( 10)
734,000 736,000 730,000 730,000 -8,000 568
NH투자증권 F
201709 ( 10)
12,900 13,500 12,900 13,450 700 26,798
OCI F
201709 ( 10)
104,000 104,000 102,500 102,500 -2,000 4,510
POSCO F
201709 ( 10)
336,000 337,500 330,000 332,500 -3,000 7,062
S-Oil F
201709 ( 10)
122,000 124,000 121,500 122,500 2,000 2,626
SK F
201709 ( 10)
258,500 260,500 256,000 260,000 500 438
SK네트웍스 F
201709 ( 10)
6,760 6,850 6,720 6,800 40 6,461
SK이노베이 F
201709 ( 10)
186,500 188,500 185,500 187,500 2,500 5,105
SK텔레콤 F
201709 ( 10)
246,500 251,500 244,500 251,000 6,500 4,592
SK하이닉스 F
201709 ( 10)
71,700 73,100 71,500 71,800 -100 143,553
TIGER 헬스케어 F 201709 27,000 27,000 27,000 27,000 255 1
강원랜드 F
201709 ( 10)
35,400 35,500 35,250 35,400 50 152
고려아연 F
201709 ( 10)
519,000 519,000 512,000 518,000 3,000 402
금호석유 F
201709 ( 10)
80,100 81,000 78,700 78,700 -900 2,335
기아차 F
201709 ( 10)
32,900 33,150 32,650 32,800 -50 23,660
기업은행 F
201709 ( 10)
14,000 14,350 13,950 14,350 400 10,480
넥센타이어 F
201709 ( 10)
12,900 13,050 12,850 13,050 0 208
농심 F
201709 ( 10)
333,500 345,500 333,000 345,000 14,500 105
다우기술 F
201709 ( 10)
18,700 19,200 18,700 19,150 300 130
대림산업 F
201709 ( 10)
84,100 84,200 82,700 82,900 -1,300 1,497
대상 F
201709 ( 10)
23,300 23,450 23,250 23,350 100 706
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201709 ( 10)
266,500 272,000 263,500 270,000 5,500 873
대한항공 F
201709 ( 10)
31,900 32,200 31,750 31,750 0 5,828
동부화재 F
201709 ( 10)
70,400 70,800 70,200 70,600 500 347
두산밥캣 F
201709 ( 10)
36,850 37,150 36,400 36,400 -250 1,369
두산인프라 F
201709 ( 10)
8,310 8,690 8,310 8,630 400 127,000
두산중공업 F
201709 ( 10)
17,150 17,450 17,150 17,300 200 1,905
롯데쇼핑 F
201709 ( 10)
232,000 236,000 230,500 235,000 2,500 741
롯데케미칼 F
201709 ( 10)
406,500 407,500 401,500 406,000 1,500 2,109
만도 F
201709 ( 10)
238,000 241,500 237,000 238,000 2,000 538
메리츠종금 F
201709 ( 10)
4,550 4,730 4,540 4,700 190 12,658
미래대우 F
201709 ( 10)
9,600 10,000 9,580 10,000 470 73,197
삼성SDI F
201709 ( 10)
192,000 196,000 192,000 193,000 500 4,905
삼성SDS F
201709 ( 10)
161,000 168,000 161,000 166,000 5,500 1,715
삼성물산 F
201709 ( 10)
126,500 128,500 126,000 126,500 0 4,749
삼성생명 F
201709 ( 10)
111,500 117,000 111,500 116,500 5,500 3,514
삼성전기 F
201709 ( 10)
101,000 102,500 100,500 101,500 500 8,074
삼성전자 F
201709 ( 10)
2,356,000 2,410,000 2,353,000 2,407,000 56,000 8,896
삼성중공업 F
201709 ( 10)
10,300 10,400 10,150 10,250 0 13,425
삼성증권 F
201709 ( 10)
34,950 35,650 34,950 35,400 700 6,655
삼성카드 F
201709 ( 10)
35,950 36,150 35,900 36,000 300 966
삼성화재 F
201709 ( 10)
267,500 271,500 267,500 270,000 3,500 178
신세계 F
201709 ( 10)
182,500 183,500 181,500 183,000 1,000 121
신한지주 F
201709 ( 10)
48,350 49,950 48,250 49,050 1,000 23,694
아모레G F
201709 ( 10)
128,000 128,000 126,000 126,000 -3,000 231
아모레퍼시 F
201709 ( 10)
283,500 283,500 279,500 280,000 -3,000 1,622
에스원 F
201709 ( 10)
90,600 90,800 90,300 90,700 600 267
엔씨소프트 F
201709 ( 10)
451,500 466,000 445,000 464,000 25,500 34,614
영원무역 F
201709 ( 10)
34,650 35,000 34,300 35,000 500 495
우리은행 F
201709 ( 10)
17,100 17,450 17,100 17,400 350 8,832
유한양행 F
201709 ( 10)
220,500 223,500 220,500 223,000 3,000 104
이마트 F
201709 ( 10)
208,000 211,000 204,000 210,500 4,000 706
제일기획 F
201709 ( 10)
18,500 18,600 18,500 18,600 100 919
카카오 F
201709 ( 10)
128,000 128,500 126,500 127,500 -500 4,821
케이티앤지 F
201709 ( 10)
109,500 110,000 109,000 109,000 0 389
코스맥스 F
201709 ( 10)
113,000 117,000 112,000 117,000 3,000 105
코웨이 F
201709 ( 10)
97,500 97,500 95,600 97,200 500 1,388
포스코대우 F
201709 ( 10)
20,800 21,200 20,750 20,950 0 822
하나지주 F
201709 ( 10)
44,200 45,150 44,200 45,000 1,150 35,776
하나투어 F
201709 ( 10)
83,200 84,200 82,100 83,500 1,100 2,001
하이트진로 F
201709 ( 10)
24,900 25,900 24,900 25,700 1,150 7,285
한국가스 F
201709 ( 10)
43,350 44,150 43,350 44,100 700 2,828
한국금융지 F
201709 ( 10)
60,900 62,300 60,900 62,100 1,600 2,040
한국전력 F
201709 ( 10)
41,800 42,150 41,700 41,800 -50 10,513
한국콜마 F
201709 ( 10)
65,500 66,900 65,500 66,800 900 153
한국타이어 F
201709 ( 10)
57,300 58,100 56,700 57,800 -100 1,323
한국항공우 F
201709 ( 10)
42,950 47,000 42,950 46,400 3,500 89,890
한미사이언 F
201709 ( 10)
89,100 90,500 88,600 89,900 900 3,011
한미약품 F
201709 ( 10)
414,000 419,000 407,500 416,500 7,500 732
한샘 F
201709 ( 10)
157,000 157,500 144,500 155,500 -500 419
한세실업 F
201709 ( 10)
25,000 25,700 25,000 25,650 950 469
한온시스템 F
201709 ( 10)
11,500 11,500 11,300 11,400 0 2,690
한전KPS F
201709 ( 10)
44,850 45,300 44,650 45,300 500 515
한화 F
201709 ( 10)
47,250 47,500 46,750 47,500 250 2,734
한화생명 F
201709 ( 10)
6,770 6,950 6,770 6,870 40 2,940
한화케미칼 F
201709 ( 10)
35,550 36,000 35,250 35,800 450 16,489
한화테크윈 F
201709 ( 10)
36,900 37,800 36,900 37,750 1,000 9,906
현대건설 F
201709 ( 10)
39,550 39,700 39,250 39,450 -100 6,828
현대글로비 F
201709 ( 10)
153,000 153,000 151,000 152,500 0 77
현대모비스 F
201709 ( 10)
236,000 238,000 235,000 237,000 1,500 940
현대미포조 F
201709 ( 10)
97,000 97,600 94,200 97,600 1,500 4,350
현대백화점 F
201709 ( 10)
91,900 93,000 91,500 93,000 1,000 3,908
현대산업 F
201709 ( 10)
36,000 36,000 35,300 35,900 150 932
현대엘리베 F
201709 ( 10)
50,900 51,000 50,700 50,800 0 79
현대위아 F
201709 ( 10)
67,800 68,700 66,300 66,500 -1,000 3,362
현대제철 F
201709 ( 10)
55,800 56,100 55,000 55,400 -200 9,294
현대중공업 F
201709 ( 10)
138,000 140,500 137,500 137,500 500 3,733
현대차 F
201709 ( 10)
138,000 139,500 137,500 137,500 1,000 20,245
현대해상 F
201709 ( 10)
43,000 43,500 42,700 43,400 650 2,892
호텔신라 F
201709 ( 10)
57,200 58,100 57,000 57,800 900 3,580


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/09/07 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
광고