본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(15일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201712 13,395 13,395 13,395 13,395 0 20
BGF리테일 F
201710 ( 10)
82,800 83,000 81,900 82,200 -800 1,108
BNK금융지 F
201710 ( 10)
9,840 9,990 9,840 9,990 40 3,517
CJ F
201710 ( 10)
172,500 178,500 172,500 178,500 5,000 1,788
CJ CGV F
201710 ( 10)
61,400 63,600 61,100 63,200 1,300 399
CJ제일제당 F
201710 ( 10)
346,500 352,000 346,500 350,500 3,000 34
DGB금융지 F
201710 ( 10)
10,150 10,500 10,150 10,500 200 558
GKL F
201710 ( 10)
21,950 22,150 21,950 22,000 100 150
GS F
201710 ( 10)
66,400 66,900 64,700 66,800 300 3,890
GS건설 F
201710 ( 10)
27,500 27,650 27,100 27,500 -250 19,764
GS리테일 F
201710 ( 10)
36,750 37,300 36,500 36,800 150 581
JW중외제약 F
201710 ( 10)
42,750 43,600 42,700 43,550 300 733
KB금융 F
201710 ( 10)
53,200 54,000 52,600 53,900 500 23,991
KCC F
201710 ( 10)
373,500 381,500 373,000 380,000 9,000 61
KODEX 삼성그룹 F 201712 6,565 6,630 6,565 6,630 130 72
KT F
201710 ( 10)
29,200 29,550 29,100 29,500 200 19,685
LG F
201710 ( 10)
83,600 85,600 82,900 85,200 1,600 6,476
LGD F
201710 ( 10)
33,600 34,550 33,450 33,750 -250 136,536
LG상사 F
201710 ( 10)
28,600 30,100 28,600 30,100 1,500 1,193
LG생활건강 F
201710 ( 10)
913,000 913,000 903,000 909,000 -1,000 204
LG유플러스 F
201710 ( 10)
13,400 13,850 13,400 13,750 250 17,677
LG이노텍 F
201710 ( 10)
171,500 171,500 167,500 169,000 -5,000 5,088
LG전자 F
201710 ( 10)
87,400 91,600 87,400 90,000 1,500 152,183
LG하우시스 F
201710 ( 10)
91,100 92,400 90,800 92,300 1,700 211
LG화학 F
201710 ( 10)
404,000 405,000 398,500 402,000 -4,000 10,823
LIG넥스원 F
201710 ( 10)
76,500 76,500 75,000 75,000 -400 99
NAVER F
201710 ( 10)
766,000 766,000 752,000 758,000 -8,000 1,115
NH투자증권 F
201710 ( 10)
13,450 13,750 13,400 13,700 100 14,718
OCI F
201710 ( 10)
107,500 109,500 107,000 108,500 1,000 6,829
POSCO F
201710 ( 10)
321,500 323,000 312,000 312,500 -10,500 9,818
S-Oil F
201710 ( 10)
121,500 121,500 116,000 116,500 -5,000 8,587
SK F
201710 ( 10)
262,500 262,500 258,500 262,000 -500 337
SK네트웍스 F
201710 ( 10)
7,110 7,370 7,040 7,370 240 18,512
SK이노베이 F
201710 ( 10)
195,000 195,000 188,000 189,500 -6,500 7,951
SK텔레콤 F
201710 ( 10)
242,500 252,500 242,500 251,500 8,500 5,936
SK하이닉스 F
201710 ( 10)
76,500 77,800 76,300 77,500 300 119,130
TIGER 헬스케어 F 201712 27,680 28,000 27,680 27,950 700 6
강원랜드 F
201710 ( 10)
35,400 35,700 35,200 35,600 300 635
고려아연 F
201710 ( 10)
511,000 514,000 503,000 505,000 -6,000 375
금호석유 F
201710 ( 10)
78,600 78,600 76,300 77,000 -1,900 2,086
기아차 F
201710 ( 10)
30,500 31,050 30,400 30,950 400 21,600
기업은행 F
201710 ( 10)
14,500 14,800 14,350 14,800 250 6,292
넥센타이어 F
201710 ( 10)
13,300 13,500 13,250 13,500 250 142
농심 F
201710 ( 10)
349,000 352,000 344,500 352,000 11,500 203
다우기술 F
201710 ( 10)
18,650 18,800 18,350 18,750 100 530
대림산업 F
201710 ( 10)
80,400 81,600 79,400 81,500 500 3,497
대상 F
201710 ( 10)
22,850 23,150 22,750 23,150 350 1,257
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201710 ( 10)
264,000 265,500 255,000 258,000 -9,500 1,174
대한항공 F
201710 ( 10)
32,700 32,700 32,250 32,500 -350 6,402
동부화재 F
201710 ( 10)
70,900 71,400 70,500 71,400 600 121
두산밥캣 F
201710 ( 10)
36,700 37,050 36,250 36,250 -400 323
두산인프라 F
201710 ( 10)
8,340 8,390 8,250 8,340 0 24,025
두산중공업 F
201710 ( 10)
17,150 17,350 17,000 17,300 100 3,439
롯데쇼핑 F
201710 ( 10)
233,000 240,500 229,500 238,500 16,500 13,081
롯데케미칼 F
201710 ( 10)
407,000 407,000 387,500 388,000 -21,000 7,518
만도 F
201710 ( 10)
229,000 236,000 227,500 234,000 6,000 133
메리츠종금 F
201710 ( 10)
4,480 4,640 4,420 4,500 30 13,097
미래대우 F
201710 ( 10)
9,890 10,250 9,850 10,250 260 59,777
삼성SDI F
201710 ( 10)
207,500 214,500 207,500 214,000 5,000 7,753
삼성SDS F
201710 ( 10)
172,000 174,500 170,500 174,500 0 1,052
삼성물산 F
201710 ( 10)
128,000 129,500 126,500 128,000 -500 8,885
삼성생명 F
201710 ( 10)
115,000 117,500 115,000 117,500 2,500 1,720
삼성전기 F
201710 ( 10)
107,500 112,500 107,500 112,500 4,000 21,582
삼성전자 F
201710 ( 10)
2,505,000 2,526,000 2,491,000 2,517,000 3,000 9,048
삼성중공업 F
201710 ( 10)
10,050 10,600 10,000 10,600 710 21,297
삼성증권 F
201710 ( 10)
35,650 36,000 35,450 36,000 350 3,430
삼성카드 F
201710 ( 10)
36,500 36,500 35,500 35,650 -700 1,608
삼성화재 F
201710 ( 10)
267,000 272,500 264,500 272,500 7,500 40
신세계 F
201710 ( 10)
181,000 188,500 181,000 188,500 8,000 292
신한지주 F
201710 ( 10)
49,700 50,600 49,700 50,500 900 7,729
아모레G F
201710 ( 10)
123,500 123,500 120,000 122,000 0 888
아모레퍼시 F
201710 ( 10)
260,000 260,500 249,000 250,000 -11,000 6,708
에스원 F
201710 ( 10)
90,300 90,500 89,800 90,400 200 33
엔씨소프트 F
201710 ( 10)
475,000 477,000 458,500 468,000 -9,500 12,407
영원무역 F
201710 ( 10)
34,150 34,150 32,900 33,000 -1,000 273
우리은행 F
201710 ( 10)
17,200 17,650 17,000 17,650 200 34,073
유한양행 F
201710 ( 10)
224,000 229,500 224,000 227,500 5,000 39
이마트 F
201710 ( 10)
218,000 220,500 215,000 220,000 1,000 699
제일기획 F
201710 ( 10)
18,750 18,750 18,500 18,750 -100 1,031
카카오 F
201710 ( 10)
131,500 136,000 130,500 135,000 4,500 25,916
케이티앤지 F
201710 ( 10)
101,000 106,500 101,000 106,500 4,000 1,377
코스맥스 F
201710 ( 10)
111,000 113,000 109,000 111,000 2,500 311
코웨이 F
201710 ( 10)
98,400 98,400 95,900 97,000 -1,100 930
포스코대우 F
201710 ( 10)
20,700 21,050 20,700 21,000 100 736
하나지주 F
201710 ( 10)
45,300 46,250 44,750 46,150 450 32,310
하나투어 F
201710 ( 10)
87,700 89,400 87,500 89,200 1,500 1,009
하이트진로 F
201710 ( 10)
25,300 25,500 25,100 25,300 100 1,947
한국가스 F
201710 ( 10)
43,150 43,750 42,600 43,650 250 3,553
한국금융지 F
201710 ( 10)
63,500 64,700 62,700 64,600 1,000 1,253
한국전력 F
201710 ( 10)
40,800 41,250 40,600 41,200 250 6,570
한국콜마 F
201710 ( 10)
62,600 63,100 62,200 63,100 100 329
한국타이어 F
201710 ( 10)
59,300 60,000 59,000 59,600 -500 1,353
한국항공우 F
201710 ( 10)
47,150 47,750 46,800 47,350 450 12,174
한미사이언 F
201710 ( 10)
88,300 89,800 88,000 89,400 1,300 1,881
한미약품 F
201710 ( 10)
410,000 418,000 409,500 412,500 2,000 875
한샘 F
201710 ( 10)
150,000 150,500 148,500 148,500 -2,000 65
한세실업 F
201710 ( 10)
25,800 26,200 25,750 26,200 600 922
한온시스템 F
201710 ( 10)
12,150 12,700 12,100 12,700 500 13,218
한전KPS F
201710 ( 10)
42,300 42,700 42,150 42,650 -100 246
한화 F
201710 ( 10)
47,150 47,150 46,200 47,050 -150 4,297
한화생명 F
201710 ( 10)
6,700 6,950 6,700 6,890 40 4,570
한화케미칼 F
201710 ( 10)
37,150 37,550 36,750 37,400 200 14,917
한화테크윈 F
201710 ( 10)
38,000 38,400 37,450 37,450 -350 3,386
현대건설 F
201710 ( 10)
38,600 38,900 38,100 38,900 150 6,430
현대글로비 F
201710 ( 10)
139,500 144,000 139,000 144,000 3,000 178
현대모비스 F
201710 ( 10)
214,000 217,000 213,500 215,500 1,000 1,905
현대미포조 F
201710 ( 10)
93,400 97,400 92,300 97,200 4,800 5,199
현대백화점 F
201710 ( 10)
89,500 90,800 89,500 90,600 1,500 2,531
현대산업 F
201710 ( 10)
35,000 35,950 34,800 35,900 750 350
현대엘리베 F
201710 ( 10)
51,900 52,200 51,700 51,800 -200 525
현대위아 F
201710 ( 10)
59,800 62,300 59,700 62,200 2,400 4,820
현대제철 F
201710 ( 10)
52,700 52,700 51,700 52,500 -200 10,264
현대중공업 F
201710 ( 10)
137,000 142,000 135,500 141,500 5,000 2,150
현대차 F
201710 ( 10)
135,000 137,000 134,500 136,500 1,000 8,613
현대해상 F
201710 ( 10)
43,650 44,850 43,650 44,600 1,300 3,169
호텔신라 F
201710 ( 10)
57,500 57,600 56,900 57,500 -100 4,006


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/09/15 16:04 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