본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(13일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201709 13,450 13,460 13,450 13,460 -40 20
BGF리테일 F
201709 ( 10)
86,000 86,000 83,800 84,300 -1,700 755
BNK금융지 F
201709 ( 10)
9,840 9,840 9,700 9,800 -40 5,049
CJ F
201709 ( 10)
175,500 175,500 171,500 172,000 -2,500 241
CJ CGV F
201709 ( 10)
61,000 61,000 56,400 56,400 -5,300 234
CJ제일제당 F
201709 ( 10)
350,000 350,000 347,000 347,000 -4,000 24
DGB금융지 F
201709 ( 10)
10,200 10,250 10,100 10,200 -50 789
GKL F
201709 ( 10)
22,300 22,350 22,050 22,300 -100 750
GS F
201709 ( 10)
67,000 67,200 66,600 66,900 -400 930
GS건설 F
201709 ( 10)
27,300 27,700 26,800 27,650 250 13,228
GS리테일 F
201709 ( 10)
36,650 36,700 36,000 36,150 -850 417
JW중외제약 F
201709 ( 10)
43,850 43,850 43,150 43,250 -700 72
KB금융 F
201709 ( 10)
53,100 53,400 52,100 52,900 0 24,757
KCC F
201709 ( 10)
376,000 376,000 370,000 371,500 -5,000 46
KODEX 삼성그룹 F 201709 0 0 0 6,505 0 0
KT F
201709 ( 10)
30,000 30,350 29,800 30,150 150 13,212
LG F
201709 ( 10)
82,000 83,900 82,000 83,400 1,600 1,289
LGD F
201709 ( 10)
32,750 33,250 32,500 32,850 400 114,844
LG상사 F
201709 ( 10)
28,900 29,050 28,700 28,700 -100 1,663
LG생활건강 F
201709 ( 10)
897,000 900,000 877,000 890,000 -11,000 426
LG유플러스 F
201709 ( 10)
13,550 13,800 13,550 13,750 200 8,193
LG이노텍 F
201709 ( 10)
171,000 171,500 165,000 168,500 -3,000 14,217
LG전자 F
201709 ( 10)
83,900 88,600 83,700 87,400 4,100 126,367
LG하우시스 F
201709 ( 10)
93,200 93,600 92,000 92,200 -1,400 155
LG화학 F
201709 ( 10)
391,500 411,000 391,000 408,500 18,000 14,976
LIG넥스원 F
201709 ( 10)
77,700 77,900 74,700 75,000 -900 300
NAVER F
201709 ( 10)
732,000 735,000 725,000 731,000 -6,000 902
NH투자증권 F
201709 ( 10)
13,500 13,500 13,150 13,300 -250 4,877
OCI F
201709 ( 10)
102,500 106,000 101,500 102,000 1,000 4,925
POSCO F
201709 ( 10)
338,500 338,500 332,500 332,500 -6,500 5,181
S-Oil F
201709 ( 10)
122,500 124,000 121,500 122,000 -500 6,477
SK F
201709 ( 10)
264,500 266,000 262,500 264,000 -1,500 291
SK네트웍스 F
201709 ( 10)
7,120 7,190 7,070 7,160 70 9,177
SK이노베이 F
201709 ( 10)
192,000 197,000 190,500 194,500 4,000 5,748
SK텔레콤 F
201709 ( 10)
247,500 253,000 247,500 249,500 3,000 3,368
SK하이닉스 F
201709 ( 10)
74,800 77,400 74,200 75,500 800 217,035
TIGER 헬스케어 F 201709 0 0 0 27,245 0 0
강원랜드 F
201709 ( 10)
35,750 35,750 34,750 34,750 -1,000 643
고려아연 F
201709 ( 10)
520,000 524,000 515,000 515,000 -7,000 148
금호석유 F
201709 ( 10)
80,600 81,300 80,000 81,100 800 391
기아차 F
201709 ( 10)
31,200 31,350 30,100 30,300 -850 41,400
기업은행 F
201709 ( 10)
14,350 14,400 13,950 14,350 0 7,972
넥센타이어 F
201709 ( 10)
13,150 13,350 13,100 13,100 -150 522
농심 F
201709 ( 10)
334,000 341,000 334,000 339,500 -500 24
다우기술 F
201709 ( 10)
19,000 19,000 18,750 18,900 0 744
대림산업 F
201709 ( 10)
82,000 82,000 80,800 81,400 -800 795
대상 F
201709 ( 10)
23,000 23,000 22,500 22,550 -400 1,601
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201709 ( 10)
274,000 276,500 270,500 270,500 -3,000 426
대한항공 F
201709 ( 10)
32,800 33,000 32,100 33,000 150 5,913
동부화재 F
201709 ( 10)
71,800 71,800 69,700 70,200 -1,800 306
두산밥캣 F
201709 ( 10)
37,700 37,700 35,850 35,850 -1,400 372
두산인프라 F
201709 ( 10)
8,400 8,560 8,350 8,420 100 32,221
두산중공업 F
201709 ( 10)
17,050 17,150 16,850 16,950 -200 4,433
롯데쇼핑 F
201709 ( 10)
229,500 232,500 224,000 224,500 -3,500 1,062
롯데케미칼 F
201709 ( 10)
417,000 422,000 413,000 413,000 -2,000 4,807
만도 F
201709 ( 10)
232,000 232,000 227,500 230,000 0 54
메리츠종금 F
201709 ( 10)
4,500 4,540 4,420 4,520 -10 6,425
미래대우 F
201709 ( 10)
10,050 10,050 9,850 9,980 -70 58,573
삼성SDI F
201709 ( 10)
200,500 210,000 200,000 207,500 8,000 11,001
삼성SDS F
201709 ( 10)
169,500 173,000 168,000 172,500 3,000 565
삼성물산 F
201709 ( 10)
129,000 129,000 126,500 127,000 -1,500 1,608
삼성생명 F
201709 ( 10)
115,500 115,500 113,000 114,500 -1,000 449
삼성전기 F
201709 ( 10)
109,000 111,000 107,500 108,500 -500 12,789
삼성전자 F
201709 ( 10)
2,488,000 2,521,000 2,473,000 2,483,000 1,000 8,318
삼성중공업 F
201709 ( 10)
10,000 10,050 9,900 9,900 -50 13,273
삼성증권 F
201709 ( 10)
35,450 35,500 34,100 34,100 -1,300 5,098
삼성카드 F
201709 ( 10)
36,400 36,450 35,750 35,900 -700 636
삼성화재 F
201709 ( 10)
266,500 267,500 261,000 261,000 -6,500 142
신세계 F
201709 ( 10)
185,000 186,000 182,000 184,000 0 60
신한지주 F
201709 ( 10)
49,200 49,200 48,350 48,900 -100 13,442
아모레G F
201709 ( 10)
122,000 122,000 119,500 121,500 -1,500 314
아모레퍼시 F
201709 ( 10)
265,500 266,000 257,500 258,000 -8,500 2,708
에스원 F
201709 ( 10)
90,200 90,700 90,200 90,600 0 103
엔씨소프트 F
201709 ( 10)
458,000 477,000 457,000 471,500 14,500 15,615
영원무역 F
201709 ( 10)
33,400 33,450 32,800 33,200 -800 268
우리은행 F
201709 ( 10)
17,400 17,550 17,000 17,550 100 28,227
유한양행 F
201709 ( 10)
220,500 221,000 220,000 221,000 -500 25
이마트 F
201709 ( 10)
216,000 218,000 213,500 217,500 -500 687
제일기획 F
201709 ( 10)
18,950 19,000 18,800 19,000 -50 501
카카오 F
201709 ( 10)
130,000 130,000 127,000 127,500 -2,500 7,985
케이티앤지 F
201709 ( 10)
106,500 106,500 103,500 103,500 -2,500 705
코스맥스 F
201709 ( 10)
108,500 108,500 103,500 106,000 -2,500 464
코웨이 F
201709 ( 10)
98,200 98,200 96,800 97,400 -1,500 492
포스코대우 F
201709 ( 10)
21,000 21,000 20,850 20,900 -200 919
하나지주 F
201709 ( 10)
45,250 46,000 44,300 45,700 500 30,481
하나투어 F
201709 ( 10)
87,900 89,500 87,200 89,300 800 147
하이트진로 F
201709 ( 10)
24,600 25,200 24,550 25,150 400 806
한국가스 F
201709 ( 10)
43,550 43,550 42,750 43,000 -950 1,882
한국금융지 F
201709 ( 10)
62,600 62,600 61,500 62,500 -600 8,355
한국전력 F
201709 ( 10)
41,150 41,200 40,350 40,850 -250 12,932
한국콜마 F
201709 ( 10)
63,500 63,500 62,100 62,300 -1,600 266
한국타이어 F
201709 ( 10)
58,700 59,600 58,100 58,300 -300 1,436
한국항공우 F
201709 ( 10)
45,450 46,200 44,800 45,800 350 17,018
한미사이언 F
201709 ( 10)
88,800 89,000 86,800 87,200 -1,700 706
한미약품 F
201709 ( 10)
410,000 410,000 403,000 404,500 -7,500 497
한샘 F
201709 ( 10)
151,000 154,500 149,000 149,000 -5,500 380
한세실업 F
201709 ( 10)
25,900 25,950 25,700 25,900 350 99
한온시스템 F
201709 ( 10)
12,300 12,750 12,250 12,400 350 11,421
한전KPS F
201709 ( 10)
43,000 43,000 42,450 42,550 -350 151
한화 F
201709 ( 10)
48,100 48,500 47,800 47,900 -400 1,045
한화생명 F
201709 ( 10)
6,790 6,870 6,790 6,860 60 3,305
한화케미칼 F
201709 ( 10)
37,200 37,750 37,000 37,550 600 13,293
한화테크윈 F
201709 ( 10)
37,700 37,700 37,250 37,550 -600 3,844
현대건설 F
201709 ( 10)
38,700 39,200 37,500 38,650 -50 6,389
현대글로비 F
201709 ( 10)
144,500 144,500 142,000 142,500 -3,000 391
현대모비스 F
201709 ( 10)
219,500 219,500 214,000 215,000 -4,000 3,910
현대미포조 F
201709 ( 10)
95,500 96,100 92,900 93,400 -2,000 1,740
현대백화점 F
201709 ( 10)
90,500 90,600 89,300 89,800 -900 702
현대산업 F
201709 ( 10)
34,650 35,200 34,050 34,050 -1,250 1,086
현대엘리베 F
201709 ( 10)
51,000 51,300 50,700 51,300 500 75
현대위아 F
201709 ( 10)
61,500 62,100 60,300 60,900 -300 7,127
현대제철 F
201709 ( 10)
54,300 54,300 52,800 53,300 -900 6,330
현대중공업 F
201709 ( 10)
137,000 139,000 136,000 137,000 500 981
현대차 F
201709 ( 10)
136,500 137,500 133,500 134,500 -1,000 20,461
현대해상 F
201709 ( 10)
44,750 44,750 43,600 43,750 -950 1,073
호텔신라 F
201709 ( 10)
58,200 58,200 57,100 57,700 -700 6,215


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/09/13 16:05 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