본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(11일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201709 13,470 13,470 13,470 13,470 80 1
BGF리테일 F
201709 ( 10)
84,000 87,100 84,000 87,100 3,600 321
BNK금융지 F
201709 ( 10)
9,650 9,840 9,620 9,680 80 2,225
CJ F
201709 ( 10)
174,000 178,500 174,000 177,500 5,000 1,161
CJ CGV F
201709 ( 10)
62,000 62,300 61,500 61,700 0 120
CJ제일제당 F
201709 ( 10)
352,000 353,000 352,000 353,000 5,000 14
DGB금융지 F
201709 ( 10)
10,200 10,300 10,150 10,200 0 522
GKL F
201709 ( 10)
22,150 22,350 22,150 22,300 250 545
GS F
201709 ( 10)
66,800 67,700 66,800 67,600 900 1,381
GS건설 F
201709 ( 10)
28,050 28,100 27,150 27,350 -750 20,552
GS리테일 F
201709 ( 10)
37,200 37,250 36,450 37,100 100 400
JW중외제약 F
201709 ( 10)
44,300 44,950 43,950 43,950 -350 304
KB금융 F
201709 ( 10)
52,000 53,000 51,700 52,700 1,000 40,347
KCC F
201709 ( 10)
382,000 386,500 378,000 378,000 -500 200
KODEX 삼성그룹 F 201709 6,450 6,500 6,450 6,500 70 6
KT F
201709 ( 10)
29,950 30,200 29,700 30,150 300 10,100
LG F
201709 ( 10)
81,100 82,300 81,100 82,100 1,500 923
LGD F
201709 ( 10)
31,950 32,350 31,850 31,950 300 60,704
LG상사 F
201709 ( 10)
28,900 29,050 28,650 28,750 50 1,227
LG생활건강 F
201709 ( 10)
913,000 917,000 908,000 911,000 3,000 375
LG유플러스 F
201709 ( 10)
13,850 13,900 13,450 13,600 -250 13,889
LG이노텍 F
201709 ( 10)
171,500 174,500 169,500 171,500 2,500 7,508
LG전자 F
201709 ( 10)
83,100 83,700 81,600 82,900 600 64,943
LG하우시스 F
201709 ( 10)
95,200 95,200 94,200 94,200 -400 18
LG화학 F
201709 ( 10)
375,000 392,000 375,000 392,000 19,000 12,289
LIG넥스원 F
201709 ( 10)
78,300 79,500 77,800 79,100 -1,500 211
NAVER F
201709 ( 10)
726,000 728,000 717,000 720,000 -6,000 512
NH투자증권 F
201709 ( 10)
13,550 13,650 13,400 13,450 -50 14,953
OCI F
201709 ( 10)
101,000 103,500 99,900 103,500 2,500 2,643
POSCO F
201709 ( 10)
335,500 337,000 331,000 336,500 -500 8,006
S-Oil F
201709 ( 10)
120,500 124,500 120,500 124,000 3,000 6,454
SK F
201709 ( 10)
263,000 264,500 262,000 262,500 1,000 311
SK네트웍스 F
201709 ( 10)
6,850 6,900 6,770 6,850 70 7,437
SK이노베이 F
201709 ( 10)
186,500 192,000 185,500 191,000 5,000 8,175
SK텔레콤 F
201709 ( 10)
249,000 249,000 246,000 247,000 -2,000 1,676
SK하이닉스 F
201709 ( 10)
73,600 74,400 73,400 73,900 1,100 123,151
TIGER 헬스케어 F 201709 27,245 27,245 27,245 27,245 210 1
강원랜드 F
201709 ( 10)
35,500 36,000 35,500 36,000 950 967
고려아연 F
201709 ( 10)
526,000 526,000 511,000 511,000 -15,000 233
금호석유 F
201709 ( 10)
79,100 81,600 78,800 81,000 2,100 2,161
기아차 F
201709 ( 10)
32,100 32,500 31,600 31,750 -250 39,029
기업은행 F
201709 ( 10)
14,300 14,450 14,300 14,350 100 4,399
넥센타이어 F
201709 ( 10)
13,050 13,250 13,000 13,250 200 463
농심 F
201709 ( 10)
341,500 346,500 338,500 338,500 -1,000 31
다우기술 F
201709 ( 10)
19,100 19,200 19,000 19,100 100 140
대림산업 F
201709 ( 10)
83,400 83,400 82,300 82,400 -1,000 1,742
대상 F
201709 ( 10)
23,200 23,450 22,950 23,050 -100 1,248
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201709 ( 10)
269,500 278,500 269,500 277,500 11,500 737
대한항공 F
201709 ( 10)
32,000 33,100 31,800 32,750 900 13,084
동부화재 F
201709 ( 10)
72,500 73,900 71,200 71,300 -1,100 413
두산밥캣 F
201709 ( 10)
36,900 36,900 36,000 36,000 50 382
두산인프라 F
201709 ( 10)
8,340 8,390 8,220 8,260 -70 25,699
두산중공업 F
201709 ( 10)
16,900 17,000 16,550 16,700 -200 5,041
롯데쇼핑 F
201709 ( 10)
227,000 233,000 226,000 232,000 5,500 752
롯데케미칼 F
201709 ( 10)
405,000 417,000 404,500 416,500 14,000 4,914
만도 F
201709 ( 10)
227,000 230,000 224,000 225,000 -3,000 104
메리츠종금 F
201709 ( 10)
4,710 4,720 4,530 4,590 -60 3,457
미래대우 F
201709 ( 10)
9,900 10,100 9,900 9,980 110 37,464
삼성SDI F
201709 ( 10)
194,500 203,000 194,000 202,000 10,000 9,413
삼성SDS F
201709 ( 10)
173,000 175,000 170,000 171,500 0 954
삼성물산 F
201709 ( 10)
128,000 129,000 127,500 129,000 1,000 4,591
삼성생명 F
201709 ( 10)
116,500 117,500 115,000 115,000 -1,000 866
삼성전기 F
201709 ( 10)
105,500 109,000 105,500 108,500 4,000 23,478
삼성전자 F
201709 ( 10)
2,482,000 2,510,000 2,477,000 2,491,000 36,000 7,824
삼성중공업 F
201709 ( 10)
10,350 10,350 9,870 9,930 -370 14,115
삼성증권 F
201709 ( 10)
35,350 36,050 35,250 35,450 250 5,917
삼성카드 F
201709 ( 10)
36,350 36,850 36,350 36,550 300 443
삼성화재 F
201709 ( 10)
273,000 273,500 270,500 271,500 -1,000 100
신세계 F
201709 ( 10)
182,000 186,000 182,000 186,000 5,000 162
신한지주 F
201709 ( 10)
48,650 49,100 48,350 48,850 250 19,199
아모레G F
201709 ( 10)
122,500 122,500 118,000 119,500 -1,000 1,849
아모레퍼시 F
201709 ( 10)
266,000 269,000 260,500 262,500 -5,500 4,587
에스원 F
201709 ( 10)
91,200 91,200 90,600 90,700 0 82
엔씨소프트 F
201709 ( 10)
456,000 456,500 444,000 453,500 -500 14,285
영원무역 F
201709 ( 10)
34,050 34,350 33,350 33,500 -400 270
우리은행 F
201709 ( 10)
17,150 17,550 17,100 17,350 250 28,584
유한양행 F
201709 ( 10)
222,500 222,500 221,000 221,000 -1,000 11
이마트 F
201709 ( 10)
216,000 221,000 215,500 215,500 1,500 670
제일기획 F
201709 ( 10)
18,850 18,900 18,500 18,600 -250 1,499
카카오 F
201709 ( 10)
129,000 132,000 129,000 130,000 1,000 6,940
케이티앤지 F
201709 ( 10)
109,000 109,000 106,000 106,000 -3,000 297
코스맥스 F
201709 ( 10)
111,500 111,500 107,000 108,000 -5,000 273
코웨이 F
201709 ( 10)
98,200 99,100 97,500 99,000 1,200 1,338
포스코대우 F
201709 ( 10)
21,050 21,400 20,800 20,800 -200 676
하나지주 F
201709 ( 10)
44,600 45,800 44,550 45,400 800 25,294
하나투어 F
201709 ( 10)
82,100 82,900 81,900 82,900 700 301
하이트진로 F
201709 ( 10)
25,250 25,550 24,900 25,000 -200 750
한국가스 F
201709 ( 10)
43,850 43,850 42,600 42,950 -1,050 3,934
한국금융지 F
201709 ( 10)
61,600 63,200 61,500 62,500 900 1,564
한국전력 F
201709 ( 10)
41,500 41,500 40,900 41,350 -100 12,293
한국콜마 F
201709 ( 10)
65,100 65,100 62,500 62,600 -2,300 448
한국타이어 F
201709 ( 10)
58,500 59,200 58,000 58,800 600 1,846
한국항공우 F
201709 ( 10)
45,300 46,600 44,700 45,950 -250 13,982
한미사이언 F
201709 ( 10)
90,000 90,800 89,800 90,500 800 417
한미약품 F
201709 ( 10)
415,000 420,000 415,000 418,500 5,000 367
한샘 F
201709 ( 10)
154,000 158,000 154,000 155,000 2,500 148
한세실업 F
201709 ( 10)
25,200 25,550 25,200 25,450 650 60
한온시스템 F
201709 ( 10)
10,900 11,500 10,900 11,500 600 7,796
한전KPS F
201709 ( 10)
44,200 44,400 42,650 43,250 -1,150 204
한화 F
201709 ( 10)
47,600 47,750 47,000 47,300 -100 1,544
한화생명 F
201709 ( 10)
6,870 6,940 6,810 6,840 0 6,973
한화케미칼 F
201709 ( 10)
35,550 37,150 35,500 37,100 1,350 26,998
한화테크윈 F
201709 ( 10)
37,850 38,600 37,850 38,200 250 4,472
현대건설 F
201709 ( 10)
39,650 39,850 38,350 38,650 -850 5,299
현대글로비 F
201709 ( 10)
145,500 147,000 144,500 145,500 -1,500 410
현대모비스 F
201709 ( 10)
223,500 223,500 216,000 218,000 -8,000 4,602
현대미포조 F
201709 ( 10)
94,800 94,800 90,800 92,000 -2,800 4,859
현대백화점 F
201709 ( 10)
91,000 91,900 91,000 91,000 0 113
현대산업 F
201709 ( 10)
35,500 35,500 34,650 35,100 -650 254
현대엘리베 F
201709 ( 10)
50,400 51,100 50,300 50,600 300 61
현대위아 F
201709 ( 10)
61,300 62,200 60,700 61,100 -400 7,010
현대제철 F
201709 ( 10)
53,900 54,500 53,700 53,900 -500 6,095
현대중공업 F
201709 ( 10)
138,000 139,500 134,000 135,000 -2,500 2,152
현대차 F
201709 ( 10)
135,500 136,500 133,500 135,000 -1,000 17,956
현대해상 F
201709 ( 10)
43,900 45,500 43,700 43,750 -50 1,387
호텔신라 F
201709 ( 10)
56,200 56,900 56,200 56,400 300 4,020


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/09/11 16:06 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