본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(19일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201712 13,610 13,610 13,610 13,610 -65 87
BGF리테일 F
201710 ( 10)
82,800 84,200 82,500 83,300 600 1,691
BNK금융지 F
201710 ( 10)
10,250 10,250 10,150 10,200 0 661
CJ F
201710 ( 10)
177,500 177,500 175,500 176,500 -1,000 338
CJ CGV F
201710 ( 10)
68,600 68,600 66,100 67,600 -400 952
CJ제일제당 F
201710 ( 10)
351,000 351,000 350,000 350,000 500 17
DGB금융지 F
201710 ( 10)
10,700 10,800 10,550 10,600 -50 696
GKL F
201710 ( 10)
22,000 22,200 21,850 22,000 150 436
GS F
201710 ( 10)
65,900 66,500 65,300 65,900 -200 946
GS건설 F
201710 ( 10)
27,450 28,700 27,450 28,650 1,150 16,838
GS리테일 F
201710 ( 10)
37,500 37,500 36,700 37,100 -50 832
JW중외제약 F
201710 ( 10)
43,250 43,700 43,150 43,600 400 369
KB금융 F
201710 ( 10)
55,200 55,900 55,000 55,600 500 23,933
KCC F
201710 ( 10)
389,000 390,000 383,500 387,500 1,000 159
KODEX 삼성그룹 F 201712 6,790 6,790 6,755 6,755 -25 204
KT F
201710 ( 10)
29,300 29,300 29,050 29,150 -100 27,104
LG F
201710 ( 10)
84,500 84,500 82,100 83,100 -1,100 1,188
LGD F
201710 ( 10)
33,900 33,900 32,050 32,200 -1,900 273,693
LG상사 F
201710 ( 10)
30,050 30,150 29,550 29,950 -150 1,294
LG생활건강 F
201710 ( 10)
901,000 922,000 901,000 918,000 17,000 171
LG유플러스 F
201710 ( 10)
13,650 13,650 13,050 13,200 -450 31,124
LG이노텍 F
201710 ( 10)
172,500 172,500 168,500 169,500 -3,000 8,470
LG전자 F
201710 ( 10)
91,000 91,000 88,500 88,800 -2,600 85,881
LG하우시스 F
201710 ( 10)
93,200 95,000 92,900 92,900 300 899
LG화학 F
201710 ( 10)
397,500 400,500 394,500 397,000 1,000 9,629
LIG넥스원 F
201710 ( 10)
73,300 74,900 73,300 74,300 1,400 244
NAVER F
201710 ( 10)
777,000 777,000 765,000 769,000 -13,000 1,026
NH투자증권 F
201710 ( 10)
14,350 14,400 14,150 14,150 -200 7,313
OCI F
201710 ( 10)
109,000 112,000 108,000 111,500 2,000 5,464
POSCO F
201710 ( 10)
313,000 324,000 313,000 323,000 12,000 7,332
S-Oil F
201710 ( 10)
119,500 121,000 119,000 121,000 1,500 1,037
SK F
201710 ( 10)
275,000 276,000 269,000 271,500 -2,000 818
SK네트웍스 F
201710 ( 10)
7,340 7,340 7,110 7,120 -210 13,570
SK이노베이 F
201710 ( 10)
190,500 191,500 188,500 190,000 -1,000 2,922
SK텔레콤 F
201710 ( 10)
249,500 249,500 244,000 244,500 -5,000 2,027
SK하이닉스 F
201710 ( 10)
80,000 80,600 78,700 79,500 -400 151,377
TIGER 헬스케어 F 201712 28,245 28,650 28,245 28,650 150 29
강원랜드 F
201710 ( 10)
35,250 35,250 34,650 34,900 -700 1,685
고려아연 F
201710 ( 10)
506,000 507,000 500,000 505,000 2,000 84
금호석유 F
201710 ( 10)
77,400 78,100 76,300 77,900 500 1,013
기아차 F
201710 ( 10)
30,700 31,400 30,600 31,000 400 32,573
기업은행 F
201710 ( 10)
14,800 14,950 14,700 14,750 -150 6,561
넥센타이어 F
201710 ( 10)
13,300 13,450 13,300 13,400 100 138
농심 F
201710 ( 10)
346,500 353,500 346,500 351,500 1,500 237
다우기술 F
201710 ( 10)
19,100 19,150 19,000 19,050 0 369
대림산업 F
201710 ( 10)
81,700 83,500 81,400 82,900 2,000 4,519
대상 F
201710 ( 10)
23,200 23,250 23,000 23,200 50 382
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201710 ( 10)
257,500 259,000 256,000 256,000 -1,500 169
대한항공 F
201710 ( 10)
32,550 33,450 32,250 33,400 850 7,178
동부화재 F
201710 ( 10)
72,400 72,400 71,400 71,600 -1,000 269
두산밥캣 F
201710 ( 10)
37,500 37,500 36,900 37,100 150 164
두산인프라 F
201710 ( 10)
8,510 8,540 8,360 8,530 40 36,210
두산중공업 F
201710 ( 10)
17,150 17,700 17,100 17,400 250 4,170
롯데쇼핑 F
201710 ( 10)
235,000 235,000 231,000 231,000 -1,500 781
롯데케미칼 F
201710 ( 10)
387,000 394,500 387,000 389,500 1,000 2,566
만도 F
201710 ( 10)
237,000 243,000 236,000 241,000 5,000 312
메리츠종금 F
201710 ( 10)
4,780 4,780 4,670 4,710 -70 8,655
미래대우 F
201710 ( 10)
10,800 10,850 10,650 10,700 -50 34,757
삼성SDI F
201710 ( 10)
220,500 225,000 217,000 222,500 3,000 9,235
삼성SDS F
201710 ( 10)
173,000 175,500 173,000 175,500 3,000 1,332
삼성물산 F
201710 ( 10)
136,000 136,500 133,500 134,500 -2,500 8,270
삼성생명 F
201710 ( 10)
118,000 118,000 115,500 116,000 -2,500 2,260
삼성전기 F
201710 ( 10)
111,000 111,000 108,500 109,500 -1,000 12,111
삼성전자 F
201710 ( 10)
2,622,000 2,630,000 2,587,000 2,606,000 -16,000 10,271
삼성중공업 F
201710 ( 10)
10,750 11,300 10,750 11,100 400 87,529
삼성증권 F
201710 ( 10)
37,100 37,100 36,500 36,600 -450 3,342
삼성카드 F
201710 ( 10)
35,400 35,850 35,400 35,650 200 428
삼성화재 F
201710 ( 10)
273,000 273,000 268,000 268,000 -5,500 91
신세계 F
201710 ( 10)
189,000 189,500 187,000 188,000 -500 41
신한지주 F
201710 ( 10)
52,100 52,300 51,000 51,100 -500 14,522
아모레G F
201710 ( 10)
120,500 122,000 118,500 122,000 1,000 154
아모레퍼시 F
201710 ( 10)
252,000 255,500 249,500 252,500 2,000 2,959
에스원 F
201710 ( 10)
90,100 90,300 89,700 89,700 -800 92
엔씨소프트 F
201710 ( 10)
470,500 470,500 454,000 458,500 -12,000 7,680
영원무역 F
201710 ( 10)
32,500 33,050 32,200 33,050 300 229
우리은행 F
201710 ( 10)
17,900 18,100 17,650 17,950 50 8,777
유한양행 F
201710 ( 10)
223,500 226,000 223,000 224,000 -2,000 9
이마트 F
201710 ( 10)
219,000 220,500 217,500 218,000 -3,000 311
제일기획 F
201710 ( 10)
18,700 18,850 18,500 18,700 0 602
카카오 F
201710 ( 10)
135,000 137,000 132,500 137,000 1,500 14,547
케이티앤지 F
201710 ( 10)
104,000 104,000 102,000 103,000 -1,000 753
코스맥스 F
201710 ( 10)
110,500 113,000 110,000 110,500 1,500 39
코웨이 F
201710 ( 10)
96,000 97,100 95,000 97,100 1,200 291
포스코대우 F
201710 ( 10)
21,550 21,700 21,150 21,350 -400 884
하나지주 F
201710 ( 10)
47,250 47,950 46,650 47,450 400 23,508
하나투어 F
201710 ( 10)
86,900 87,300 85,800 86,400 -100 648
하이트진로 F
201710 ( 10)
24,900 24,900 24,500 24,650 -200 210
한국가스 F
201710 ( 10)
43,750 43,900 43,350 43,850 100 3,642
한국금융지 F
201710 ( 10)
67,400 67,900 66,500 67,200 -200 2,029
한국전력 F
201710 ( 10)
41,100 41,100 40,200 40,250 -1,000 20,940
한국콜마 F
201710 ( 10)
62,000 63,300 61,500 63,200 1,200 1,044
한국타이어 F
201710 ( 10)
58,900 58,900 57,500 58,300 -300 1,354
한국항공우 F
201710 ( 10)
45,700 46,700 45,250 46,400 450 10,486
한미사이언 F
201710 ( 10)
88,800 93,000 88,600 93,000 5,000 4,957
한미약품 F
201710 ( 10)
411,000 431,500 407,500 431,000 24,000 2,426
한샘 F
201710 ( 10)
158,000 162,500 156,500 161,500 3,500 264
한세실업 F
201710 ( 10)
25,150 25,300 24,800 25,150 -100 177
한온시스템 F
201710 ( 10)
12,650 12,750 12,400 12,500 -200 2,088
한전KPS F
201710 ( 10)
42,650 43,250 42,500 43,250 800 324
한화 F
201710 ( 10)
47,150 47,250 46,200 46,400 -700 1,614
한화생명 F
201710 ( 10)
6,960 7,100 6,960 7,100 100 3,597
한화케미칼 F
201710 ( 10)
38,200 38,200 37,550 38,100 0 11,795
한화테크윈 F
201710 ( 10)
37,100 37,600 37,100 37,450 350 3,607
현대건설 F
201710 ( 10)
38,500 39,850 38,350 39,750 1,250 10,829
현대글로비 F
201710 ( 10)
143,500 145,000 142,500 143,000 0 318
현대모비스 F
201710 ( 10)
217,000 220,500 217,000 217,500 1,000 2,580
현대미포조 F
201710 ( 10)
96,000 102,500 96,000 101,500 6,200 8,241
현대백화점 F
201710 ( 10)
91,000 91,600 90,600 91,100 400 676
현대산업 F
201710 ( 10)
36,250 37,000 36,100 36,400 250 897
현대엘리베 F
201710 ( 10)
51,700 51,700 51,300 51,300 0 65
현대위아 F
201710 ( 10)
61,800 63,900 61,300 63,300 1,300 4,974
현대제철 F
201710 ( 10)
52,800 54,200 52,800 53,600 1,000 15,061
현대중공업 F
201710 ( 10)
139,000 151,000 139,000 147,500 9,000 15,770
현대차 F
201710 ( 10)
137,500 141,000 137,500 140,000 2,500 27,524
현대해상 F
201710 ( 10)
44,800 44,800 44,000 44,450 -650 2,554
호텔신라 F
201710 ( 10)
57,800 58,800 57,500 57,700 -300 3,992


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/09/19 16:00 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