본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(12일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201709 13,500 13,500 13,500 13,500 30 2
BGF리테일 F
201709 ( 10)
86,600 86,900 85,500 86,000 -1,100 251
BNK금융지 F
201709 ( 10)
9,700 9,890 9,670 9,840 160 3,748
CJ F
201709 ( 10)
179,000 179,500 173,500 174,500 -3,000 744
CJ CGV F
201709 ( 10)
61,800 61,800 61,000 61,700 0 142
CJ제일제당 F
201709 ( 10)
351,500 351,500 351,000 351,000 -2,000 6
DGB금융지 F
201709 ( 10)
10,250 10,250 10,150 10,250 50 591
GKL F
201709 ( 10)
22,400 22,550 22,300 22,400 100 778
GS F
201709 ( 10)
67,800 67,800 66,400 67,300 -300 2,216
GS건설 F
201709 ( 10)
27,350 27,600 27,200 27,400 50 14,447
GS리테일 F
201709 ( 10)
37,100 37,550 36,450 37,000 -100 983
JW중외제약 F
201709 ( 10)
44,300 44,300 43,750 43,950 0 94
KB금융 F
201709 ( 10)
53,000 53,500 52,700 52,900 200 22,734
KCC F
201709 ( 10)
380,500 380,500 376,500 376,500 -1,500 74
KODEX 삼성그룹 F 201709 6,500 6,505 6,500 6,505 5 8
KT F
201709 ( 10)
30,200 30,250 29,950 30,000 -150 11,986
LG F
201709 ( 10)
82,000 82,000 80,900 81,800 -300 968
LGD F
201709 ( 10)
32,300 32,650 32,000 32,450 500 132,725
LG상사 F
201709 ( 10)
28,850 28,850 28,550 28,800 50 119
LG생활건강 F
201709 ( 10)
906,000 912,000 900,000 901,000 -10,000 312
LG유플러스 F
201709 ( 10)
13,650 13,750 13,500 13,550 -50 14,638
LG이노텍 F
201709 ( 10)
174,500 177,000 170,500 171,500 0 9,028
LG전자 F
201709 ( 10)
83,700 83,900 82,600 83,300 400 47,745
LG하우시스 F
201709 ( 10)
94,400 94,800 93,200 93,600 -600 29
LG화학 F
201709 ( 10)
394,500 396,500 389,000 390,500 -1,500 10,220
LIG넥스원 F
201709 ( 10)
78,500 78,600 74,600 75,900 -3,200 776
NAVER F
201709 ( 10)
723,000 741,000 720,000 737,000 17,000 1,235
NH투자증권 F
201709 ( 10)
13,650 13,650 13,400 13,550 100 5,131
OCI F
201709 ( 10)
104,000 104,000 100,500 101,000 -2,500 2,057
POSCO F
201709 ( 10)
340,000 341,000 337,500 339,000 2,500 7,207
S-Oil F
201709 ( 10)
124,500 125,500 121,500 122,500 -1,500 4,203
SK F
201709 ( 10)
264,000 266,500 264,000 265,500 3,000 415
SK네트웍스 F
201709 ( 10)
6,870 7,090 6,830 7,090 240 35,457
SK이노베이 F
201709 ( 10)
193,000 193,000 190,000 190,500 -500 5,387
SK텔레콤 F
201709 ( 10)
246,500 247,500 245,500 246,500 -500 1,726
SK하이닉스 F
201709 ( 10)
74,800 74,900 73,500 74,700 800 160,033
TIGER 헬스케어 F 201709 27,245 27,245 27,245 27,245 0 30
강원랜드 F
201709 ( 10)
36,100 36,100 35,350 35,750 -250 501
고려아연 F
201709 ( 10)
512,000 522,000 512,000 522,000 11,000 203
금호석유 F
201709 ( 10)
81,400 81,900 80,000 80,300 -700 931
기아차 F
201709 ( 10)
31,800 32,050 31,100 31,150 -600 38,608
기업은행 F
201709 ( 10)
14,400 14,400 14,300 14,350 0 2,820
넥센타이어 F
201709 ( 10)
13,250 13,250 13,150 13,250 0 500
농심 F
201709 ( 10)
342,500 342,500 337,000 340,000 1,500 41
다우기술 F
201709 ( 10)
19,200 19,200 18,900 18,900 -200 188
대림산업 F
201709 ( 10)
82,200 82,200 81,400 82,200 -200 1,740
대상 F
201709 ( 10)
23,150 23,150 22,850 22,950 -100 352
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201709 ( 10)
278,500 279,500 272,000 273,500 -4,000 389
대한항공 F
201709 ( 10)
32,700 32,950 32,400 32,850 100 5,516
동부화재 F
201709 ( 10)
72,200 72,300 71,600 72,000 700 276
두산밥캣 F
201709 ( 10)
36,350 37,250 36,350 37,250 1,250 212
두산인프라 F
201709 ( 10)
8,300 8,320 8,200 8,320 60 16,962
두산중공업 F
201709 ( 10)
17,100 17,250 16,700 17,150 450 6,205
롯데쇼핑 F
201709 ( 10)
232,000 233,000 227,500 228,000 -4,000 533
롯데케미칼 F
201709 ( 10)
418,000 419,500 412,000 415,000 -1,500 3,223
만도 F
201709 ( 10)
226,000 232,000 226,000 230,000 5,000 102
메리츠종금 F
201709 ( 10)
4,620 4,620 4,500 4,530 -60 1,270
미래대우 F
201709 ( 10)
10,150 10,150 9,970 10,050 70 25,156
삼성SDI F
201709 ( 10)
204,000 204,000 199,500 199,500 -2,500 7,200
삼성SDS F
201709 ( 10)
171,000 171,500 168,500 169,500 -2,000 588
삼성물산 F
201709 ( 10)
130,500 130,500 127,000 128,500 -500 2,297
삼성생명 F
201709 ( 10)
115,500 116,000 115,500 115,500 500 158
삼성전기 F
201709 ( 10)
109,500 109,500 107,500 109,000 500 11,914
삼성전자 F
201709 ( 10)
2,516,000 2,516,000 2,458,000 2,482,000 -9,000 12,735
삼성중공업 F
201709 ( 10)
10,000 10,100 9,850 9,950 20 14,495
삼성증권 F
201709 ( 10)
35,800 35,800 35,400 35,400 -50 4,970
삼성카드 F
201709 ( 10)
36,700 36,700 36,500 36,600 50 45
삼성화재 F
201709 ( 10)
271,000 273,500 267,500 267,500 -4,000 47
신세계 F
201709 ( 10)
186,000 187,000 183,000 184,000 -2,000 139
신한지주 F
201709 ( 10)
49,250 49,600 48,900 49,000 150 11,123
아모레G F
201709 ( 10)
121,000 124,000 120,000 123,000 3,500 435
아모레퍼시 F
201709 ( 10)
264,500 268,500 264,000 266,500 4,000 2,891
에스원 F
201709 ( 10)
90,700 90,800 90,400 90,600 -100 33
엔씨소프트 F
201709 ( 10)
456,000 466,000 453,000 457,000 3,500 17,657
영원무역 F
201709 ( 10)
33,800 34,000 33,250 34,000 500 295
우리은행 F
201709 ( 10)
17,400 17,600 17,350 17,450 100 9,307
유한양행 F
201709 ( 10)
222,000 222,000 220,000 221,500 500 49
이마트 F
201709 ( 10)
215,500 218,000 214,000 218,000 2,500 151
제일기획 F
201709 ( 10)
18,700 19,050 18,650 19,050 450 1,313
카카오 F
201709 ( 10)
130,500 130,500 129,000 130,000 0 7,936
케이티앤지 F
201709 ( 10)
106,500 107,000 106,000 106,000 0 470
코스맥스 F
201709 ( 10)
109,500 109,500 107,500 108,500 500 220
코웨이 F
201709 ( 10)
98,300 99,000 98,100 98,900 -100 702
포스코대우 F
201709 ( 10)
20,950 21,250 20,950 21,100 300 350
하나지주 F
201709 ( 10)
45,500 46,150 45,000 45,200 -200 24,013
하나투어 F
201709 ( 10)
83,000 88,500 83,000 88,500 5,600 424
하이트진로 F
201709 ( 10)
25,000 25,100 24,500 24,750 -250 875
한국가스 F
201709 ( 10)
43,000 43,950 43,000 43,950 1,000 1,919
한국금융지 F
201709 ( 10)
63,000 63,300 62,300 63,100 600 759
한국전력 F
201709 ( 10)
41,300 41,300 40,850 41,100 -250 8,817
한국콜마 F
201709 ( 10)
63,300 64,300 63,300 63,900 1,300 579
한국타이어 F
201709 ( 10)
58,300 58,800 58,300 58,600 -200 314
한국항공우 F
201709 ( 10)
46,200 46,200 45,250 45,450 -500 12,081
한미사이언 F
201709 ( 10)
90,900 90,900 88,900 88,900 -1,600 362
한미약품 F
201709 ( 10)
420,000 420,000 408,500 412,000 -6,500 610
한샘 F
201709 ( 10)
153,500 154,500 151,000 154,500 -500 56
한세실업 F
201709 ( 10)
25,700 25,700 25,550 25,550 100 78
한온시스템 F
201709 ( 10)
11,600 12,100 11,600 12,050 550 12,810
한전KPS F
201709 ( 10)
41,850 43,250 41,850 42,900 -350 127
한화 F
201709 ( 10)
47,600 48,300 47,200 48,300 1,000 3,653
한화생명 F
201709 ( 10)
6,810 6,890 6,770 6,800 -40 2,245
한화케미칼 F
201709 ( 10)
37,300 37,500 36,650 36,950 -150 11,767
한화테크윈 F
201709 ( 10)
38,400 38,400 37,700 38,150 -50 3,985
현대건설 F
201709 ( 10)
38,700 38,700 38,300 38,700 50 3,648
현대글로비 F
201709 ( 10)
145,500 147,000 145,000 145,500 0 385
현대모비스 F
201709 ( 10)
218,500 221,500 218,000 219,000 1,000 4,049
현대미포조 F
201709 ( 10)
92,000 96,000 91,500 95,400 3,400 5,984
현대백화점 F
201709 ( 10)
91,500 91,700 90,400 90,700 -300 398
현대산업 F
201709 ( 10)
35,150 35,400 34,800 35,300 200 634
현대엘리베 F
201709 ( 10)
50,700 51,100 50,400 50,800 200 91
현대위아 F
201709 ( 10)
61,400 61,700 60,400 61,200 100 5,876
현대제철 F
201709 ( 10)
54,300 54,400 53,800 54,200 300 4,029
현대중공업 F
201709 ( 10)
135,000 139,000 134,500 136,500 1,500 1,458
현대차 F
201709 ( 10)
135,500 137,500 135,000 135,500 500 20,605
현대해상 F
201709 ( 10)
44,050 45,300 43,850 44,700 950 872
호텔신라 F
201709 ( 10)
56,800 58,900 56,300 58,400 2,000 10,027


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/09/12 15:59 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