본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(20일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201712 13,610 13,610 13,610 13,610 0 80
BGF리테일 F
201710 ( 10)
83,400 83,400 79,300 79,300 -4,000 2,272
BNK금융지 F
201710 ( 10)
10,200 10,250 10,050 10,150 -50 390
CJ F
201710 ( 10)
176,500 178,000 173,000 173,500 -3,000 611
CJ CGV F
201710 ( 10)
67,800 68,300 67,300 67,800 200 308
CJ제일제당 F
201710 ( 10)
350,000 350,000 348,500 348,500 -1,500 5
DGB금융지 F
201710 ( 10)
10,650 10,750 10,600 10,750 150 585
GKL F
201710 ( 10)
22,000 22,200 22,000 22,200 200 455
GS F
201710 ( 10)
65,900 66,200 65,400 66,100 200 1,105
GS건설 F
201710 ( 10)
28,550 28,600 27,950 28,350 -300 8,621
GS리테일 F
201710 ( 10)
37,050 37,050 35,950 36,050 -1,050 862
JW중외제약 F
201710 ( 10)
43,850 45,200 43,600 44,700 1,100 1,327
KB금융 F
201710 ( 10)
55,600 56,200 55,200 55,600 0 25,282
KCC F
201710 ( 10)
387,500 390,000 381,500 385,000 -2,500 105
KODEX 삼성그룹 F 201712 6,745 6,750 6,745 6,750 -5 6
KT F
201710 ( 10)
29,250 29,250 29,050 29,150 0 17,059
LG F
201710 ( 10)
83,500 83,800 81,000 81,300 -1,800 2,020
LGD F
201710 ( 10)
32,250 32,750 31,400 31,500 -700 207,512
LG상사 F
201710 ( 10)
30,000 30,350 29,350 29,500 -450 2,356
LG생활건강 F
201710 ( 10)
922,000 922,000 898,000 898,000 -20,000 254
LG유플러스 F
201710 ( 10)
13,100 13,250 12,900 13,100 -100 17,416
LG이노텍 F
201710 ( 10)
169,500 171,500 162,500 163,500 -6,000 14,478
LG전자 F
201710 ( 10)
89,100 89,400 86,400 86,600 -2,200 83,926
LG하우시스 F
201710 ( 10)
93,300 93,900 92,000 92,000 -900 397
LG화학 F
201710 ( 10)
397,500 399,000 387,500 388,000 -9,000 13,405
LIG넥스원 F
201710 ( 10)
75,000 75,000 74,100 74,400 100 255
NAVER F
201710 ( 10)
774,000 789,000 769,000 784,000 15,000 2,174
NH투자증권 F
201710 ( 10)
14,200 14,300 13,950 14,000 -150 8,780
OCI F
201710 ( 10)
113,000 113,000 110,000 111,000 -500 3,128
POSCO F
201710 ( 10)
324,500 327,000 323,000 324,000 1,000 3,939
S-Oil F
201710 ( 10)
121,000 121,500 119,000 120,500 -500 2,745
SK F
201710 ( 10)
271,500 271,500 265,500 270,000 -1,500 854
SK네트웍스 F
201710 ( 10)
7,200 7,200 7,050 7,050 -70 7,620
SK이노베이 F
201710 ( 10)
190,000 192,500 188,500 190,500 500 6,349
SK텔레콤 F
201710 ( 10)
246,000 247,000 244,000 247,000 2,500 2,659
SK하이닉스 F
201710 ( 10)
79,500 81,400 78,600 80,700 1,200 302,020
TIGER 헬스케어 F 201712 28,880 29,330 28,880 29,310 660 17
강원랜드 F
201710 ( 10)
35,000 35,200 34,750 35,100 200 940
고려아연 F
201710 ( 10)
508,000 508,000 500,000 503,000 -2,000 51
금호석유 F
201710 ( 10)
78,100 78,300 75,900 76,000 -1,900 2,541
기아차 F
201710 ( 10)
31,350 31,550 30,950 31,350 350 30,660
기업은행 F
201710 ( 10)
14,800 14,850 14,600 14,650 -100 8,219
넥센타이어 F
201710 ( 10)
13,400 13,500 13,350 13,500 100 142
농심 F
201710 ( 10)
350,500 350,500 345,500 348,000 -3,500 16
다우기술 F
201710 ( 10)
19,050 19,100 18,800 18,800 -250 180
대림산업 F
201710 ( 10)
82,800 83,200 81,200 81,300 -1,600 2,789
대상 F
201710 ( 10)
23,200 23,200 22,900 23,000 -200 725
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201710 ( 10)
256,500 256,500 251,000 251,500 -4,500 162
대한항공 F
201710 ( 10)
33,400 33,750 32,850 33,050 -350 7,164
동부화재 F
201710 ( 10)
72,300 72,300 70,900 71,200 -400 216
두산밥캣 F
201710 ( 10)
37,500 37,700 37,250 37,700 600 698
두산인프라 F
201710 ( 10)
8,570 8,860 8,350 8,480 -50 98,511
두산중공업 F
201710 ( 10)
17,450 17,450 17,050 17,050 -350 2,858
롯데쇼핑 F
201710 ( 10)
227,500 230,000 220,500 220,500 -10,500 3,232
롯데케미칼 F
201710 ( 10)
390,500 390,500 381,000 381,000 -8,500 2,335
만도 F
201710 ( 10)
242,500 244,000 241,500 243,000 2,000 97
메리츠종금 F
201710 ( 10)
4,720 4,770 4,660 4,700 -10 4,724
미래대우 F
201710 ( 10)
10,700 10,750 10,450 10,600 -100 41,107
삼성SDI F
201710 ( 10)
223,000 223,000 216,000 218,500 -4,000 10,579
삼성SDS F
201710 ( 10)
175,000 175,500 170,500 171,000 -4,500 1,337
삼성물산 F
201710 ( 10)
135,500 135,500 133,500 134,000 -500 6,329
삼성생명 F
201710 ( 10)
116,000 116,000 114,000 114,500 -1,500 2,257
삼성전기 F
201710 ( 10)
110,000 111,000 108,500 109,000 -500 14,518
삼성전자 F
201710 ( 10)
2,607,000 2,623,000 2,591,000 2,614,000 8,000 9,280
삼성중공업 F
201710 ( 10)
11,150 11,250 10,800 10,950 -150 39,085
삼성증권 F
201710 ( 10)
36,650 36,850 36,000 36,150 -450 3,217
삼성카드 F
201710 ( 10)
35,850 36,400 35,850 36,350 700 870
삼성화재 F
201710 ( 10)
272,000 273,500 271,000 272,000 4,000 36
신세계 F
201710 ( 10)
187,500 187,500 180,500 184,000 -4,000 205
신한지주 F
201710 ( 10)
51,000 51,700 50,600 51,300 200 14,580
아모레G F
201710 ( 10)
122,500 127,500 122,500 125,000 3,000 1,904
아모레퍼시 F
201710 ( 10)
254,000 256,000 250,000 250,000 -2,500 3,935
에스원 F
201710 ( 10)
90,200 92,000 89,900 89,900 200 432
엔씨소프트 F
201710 ( 10)
461,000 472,500 461,000 467,000 8,500 6,500
영원무역 F
201710 ( 10)
32,900 33,200 32,600 32,600 -450 213
우리은행 F
201710 ( 10)
18,000 18,100 17,800 18,050 100 7,122
유한양행 F
201710 ( 10)
224,500 230,500 224,500 230,500 6,500 190
이마트 F
201710 ( 10)
218,500 218,500 204,500 215,000 -3,000 3,113
제일기획 F
201710 ( 10)
18,750 18,750 18,550 18,750 50 350
카카오 F
201710 ( 10)
138,000 144,000 138,000 143,000 6,000 28,246
케이티앤지 F
201710 ( 10)
104,000 106,500 104,000 104,500 1,500 1,113
코스맥스 F
201710 ( 10)
110,500 113,000 110,500 112,000 1,500 75
코웨이 F
201710 ( 10)
97,100 97,500 96,000 96,000 -1,100 382
포스코대우 F
201710 ( 10)
21,200 21,200 20,800 20,800 -550 917
하나지주 F
201710 ( 10)
47,600 47,900 46,950 47,600 150 18,426
하나투어 F
201710 ( 10)
86,700 87,000 85,400 86,700 300 1,235
하이트진로 F
201710 ( 10)
24,550 25,200 24,550 25,100 450 1,241
한국가스 F
201710 ( 10)
43,550 43,600 43,050 43,300 -550 2,317
한국금융지 F
201710 ( 10)
67,100 67,400 66,300 66,600 -600 1,088
한국전력 F
201710 ( 10)
40,200 40,200 39,200 39,400 -850 54,378
한국콜마 F
201710 ( 10)
63,700 65,500 63,700 65,000 1,800 353
한국타이어 F
201710 ( 10)
58,300 58,800 57,900 58,600 300 1,018
한국항공우 F
201710 ( 10)
45,350 47,050 45,350 46,200 -200 15,460
한미사이언 F
201710 ( 10)
93,500 97,200 92,200 95,400 2,400 7,667
한미약품 F
201710 ( 10)
433,000 453,500 430,000 447,500 16,500 3,772
한샘 F
201710 ( 10)
159,000 160,500 158,500 159,000 -2,500 255
한세실업 F
201710 ( 10)
24,950 25,050 24,300 24,300 -850 456
한온시스템 F
201710 ( 10)
12,600 12,850 12,500 12,650 150 4,136
한전KPS F
201710 ( 10)
43,150 43,150 41,300 41,600 -1,650 629
한화 F
201710 ( 10)
46,350 47,300 46,350 46,950 550 2,481
한화생명 F
201710 ( 10)
7,050 7,090 6,860 6,860 -240 5,455
한화케미칼 F
201710 ( 10)
37,850 38,050 37,500 37,550 -550 13,764
한화테크윈 F
201710 ( 10)
37,100 37,400 36,450 36,800 -650 4,551
현대건설 F
201710 ( 10)
39,750 39,950 38,750 38,850 -900 4,713
현대글로비 F
201710 ( 10)
144,000 145,500 143,500 144,000 1,000 664
현대모비스 F
201710 ( 10)
218,500 221,500 218,500 219,500 2,000 1,546
현대미포조 F
201710 ( 10)
101,000 101,000 98,800 99,700 -1,800 2,819
현대백화점 F
201710 ( 10)
91,400 91,400 89,000 89,100 -2,000 851
현대산업 F
201710 ( 10)
36,350 36,350 35,800 35,800 -600 383
현대엘리베 F
201710 ( 10)
51,400 51,400 50,900 50,900 -400 149
현대위아 F
201710 ( 10)
63,200 63,700 62,800 63,000 -300 3,020
현대제철 F
201710 ( 10)
54,000 54,000 52,800 53,700 100 7,229
현대중공업 F
201710 ( 10)
149,000 150,000 145,500 147,000 -500 4,627
현대차 F
201710 ( 10)
141,000 142,500 140,000 142,000 2,000 28,764
현대해상 F
201710 ( 10)
44,800 45,350 44,350 44,750 300 3,442
호텔신라 F
201710 ( 10)
58,000 58,200 55,800 55,800 -1,900 7,755


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/09/20 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