본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(21일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201712 13,620 13,620 13,575 13,575 -35 40
BGF리테일 F
201710 ( 10)
79,300 80,000 77,300 78,800 -500 1,822
BNK금융지 F
201710 ( 10)
10,150 10,350 9,990 10,300 150 793
CJ F
201710 ( 10)
173,000 174,500 173,000 174,000 500 307
CJ CGV F
201710 ( 10)
66,400 67,000 64,800 65,000 -2,800 1,490
CJ제일제당 F
201710 ( 10)
351,000 351,500 351,000 351,000 2,500 43
DGB금융지 F
201710 ( 10)
10,700 10,850 10,650 10,800 50 367
GKL F
201710 ( 10)
22,400 22,800 22,350 22,500 300 2,601
GS F
201710 ( 10)
65,900 66,700 65,900 66,500 400 2,218
GS건설 F
201710 ( 10)
28,100 28,150 27,600 27,650 -700 13,568
GS리테일 F
201710 ( 10)
35,850 35,850 34,250 34,750 -1,300 3,705
JW중외제약 F
201710 ( 10)
44,600 44,700 43,550 43,550 -1,150 305
KB금융 F
201710 ( 10)
55,600 56,700 55,400 56,200 600 25,708
KCC F
201710 ( 10)
381,000 383,500 380,500 380,500 -4,500 41
KODEX 삼성그룹 F 201712 6,700 6,700 6,700 6,700 -50 4
KT F
201710 ( 10)
29,150 29,500 29,150 29,250 100 32,099
LG F
201710 ( 10)
81,500 81,600 80,400 81,100 -200 2,336
LGD F
201710 ( 10)
31,750 32,050 31,250 31,450 -50 102,991
LG상사 F
201710 ( 10)
29,300 29,400 29,000 29,000 -500 2,048
LG생활건강 F
201710 ( 10)
893,000 902,000 891,000 901,000 3,000 182
LG유플러스 F
201710 ( 10)
13,050 13,100 12,800 13,100 0 29,324
LG이노텍 F
201710 ( 10)
163,500 163,500 154,500 155,500 -8,000 14,769
LG전자 F
201710 ( 10)
86,500 88,400 84,800 86,300 -300 99,186
LG하우시스 F
201710 ( 10)
92,500 92,900 91,300 91,600 -400 534
LG화학 F
201710 ( 10)
389,500 394,000 385,500 388,000 0 9,006
LIG넥스원 F
201710 ( 10)
73,600 74,500 71,400 71,700 -2,700 254
NAVER F
201710 ( 10)
785,000 785,000 761,000 763,000 -21,000 1,212
NH투자증권 F
201710 ( 10)
14,000 14,050 13,750 13,800 -200 5,898
OCI F
201710 ( 10)
111,500 111,500 106,500 107,000 -4,000 4,244
POSCO F
201710 ( 10)
323,000 323,000 315,000 315,000 -9,000 4,240
S-Oil F
201710 ( 10)
121,500 123,500 121,500 122,500 2,000 5,566
SK F
201710 ( 10)
271,000 271,500 266,500 270,000 0 1,053
SK네트웍스 F
201710 ( 10)
7,060 7,070 6,860 6,860 -190 5,577
SK이노베이 F
201710 ( 10)
192,000 196,000 189,000 189,000 -1,500 7,771
SK텔레콤 F
201710 ( 10)
246,000 252,500 246,000 251,000 4,000 6,220
SK하이닉스 F
201710 ( 10)
81,100 83,500 80,500 83,400 2,700 314,062
TIGER 헬스케어 F 201712 29,005 29,005 28,750 28,820 -490 16
강원랜드 F
201710 ( 10)
34,900 34,900 34,050 34,050 -1,050 1,219
고려아연 F
201710 ( 10)
500,000 502,000 488,500 489,500 -13,500 114
금호석유 F
201710 ( 10)
76,300 76,700 75,700 76,600 600 667
기아차 F
201710 ( 10)
31,250 31,250 30,550 30,650 -700 50,600
기업은행 F
201710 ( 10)
14,650 14,750 14,400 14,700 50 10,094
넥센타이어 F
201710 ( 10)
13,400 13,500 13,250 13,500 0 217
농심 F
201710 ( 10)
345,000 347,000 340,500 341,000 -7,000 45
다우기술 F
201710 ( 10)
18,900 18,900 18,500 18,500 -300 125
대림산업 F
201710 ( 10)
80,700 81,800 79,900 81,200 -100 2,664
대상 F
201710 ( 10)
22,850 22,950 22,600 22,750 -250 270
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201710 ( 10)
252,000 256,500 251,500 253,000 1,500 337
대한항공 F
201710 ( 10)
32,800 32,800 31,850 31,850 -1,200 15,544
동부화재 F
201710 ( 10)
70,900 70,900 69,200 70,800 -400 1,656
두산밥캣 F
201710 ( 10)
37,250 37,300 36,900 37,200 -500 362
두산인프라 F
201710 ( 10)
8,540 8,710 8,450 8,690 210 46,728
두산중공업 F
201710 ( 10)
17,100 17,100 16,700 16,800 -250 3,875
롯데쇼핑 F
201710 ( 10)
221,500 224,000 217,500 218,000 -2,500 1,285
롯데케미칼 F
201710 ( 10)
384,500 393,500 383,000 386,500 5,500 3,097
만도 F
201710 ( 10)
241,500 243,000 239,500 240,500 -2,500 77
메리츠종금 F
201710 ( 10)
4,680 4,680 4,580 4,620 -80 17,795
미래대우 F
201710 ( 10)
10,600 10,650 10,250 10,300 -300 25,396
삼성SDI F
201710 ( 10)
216,500 217,000 210,500 213,000 -5,500 12,812
삼성SDS F
201710 ( 10)
169,000 170,000 167,000 167,000 -4,000 1,626
삼성물산 F
201710 ( 10)
134,500 135,500 133,000 133,000 -1,000 3,212
삼성생명 F
201710 ( 10)
114,500 117,000 114,500 116,000 1,500 1,356
삼성전기 F
201710 ( 10)
109,500 109,500 105,000 105,500 -3,500 25,012
삼성전자 F
201710 ( 10)
2,611,000 2,647,000 2,609,000 2,639,000 25,000 10,342
삼성중공업 F
201710 ( 10)
10,950 11,150 10,850 11,000 50 28,121
삼성증권 F
201710 ( 10)
36,000 36,050 35,550 35,750 -400 4,688
삼성카드 F
201710 ( 10)
36,400 36,400 35,850 36,200 -150 428
삼성화재 F
201710 ( 10)
270,500 272,500 270,000 272,500 500 77
신세계 F
201710 ( 10)
183,000 183,000 182,500 182,500 -1,500 29
신한지주 F
201710 ( 10)
51,300 52,200 51,300 51,400 100 10,467
아모레G F
201710 ( 10)
123,500 126,500 123,000 125,500 500 736
아모레퍼시 F
201710 ( 10)
250,000 254,500 248,500 249,500 -500 4,720
에스원 F
201710 ( 10)
89,100 89,400 87,200 87,300 -2,600 216
엔씨소프트 F
201710 ( 10)
465,000 465,000 447,000 448,500 -18,500 10,773
영원무역 F
201710 ( 10)
32,400 32,400 31,150 31,150 -1,450 179
우리은행 F
201710 ( 10)
18,000 18,150 17,850 18,050 0 14,747
유한양행 F
201710 ( 10)
231,500 232,000 228,000 230,000 -500 47
이마트 F
201710 ( 10)
213,000 214,000 210,000 213,500 -1,500 472
제일기획 F
201710 ( 10)
18,650 18,950 18,600 18,750 0 431
카카오 F
201710 ( 10)
144,000 144,000 139,500 141,500 -1,500 19,181
케이티앤지 F
201710 ( 10)
107,000 107,000 104,500 105,000 500 783
코스맥스 F
201710 ( 10)
112,000 119,000 112,000 117,000 5,000 599
코웨이 F
201710 ( 10)
95,400 97,900 95,200 97,800 1,800 1,921
포스코대우 F
201710 ( 10)
21,100 21,100 20,400 20,400 -400 3,113
하나지주 F
201710 ( 10)
47,600 49,050 47,250 48,900 1,300 32,913
하나투어 F
201710 ( 10)
86,900 87,000 85,000 85,500 -1,200 1,027
하이트진로 F
201710 ( 10)
24,900 25,550 24,900 25,500 400 563
한국가스 F
201710 ( 10)
43,100 43,650 43,050 43,200 -100 1,819
한국금융지 F
201710 ( 10)
66,800 66,800 65,100 65,100 -1,500 2,332
한국전력 F
201710 ( 10)
39,450 39,850 39,250 39,350 -50 15,752
한국콜마 F
201710 ( 10)
66,200 71,700 66,200 71,400 6,400 6,762
한국타이어 F
201710 ( 10)
58,700 58,700 57,900 58,400 -200 272
한국항공우 F
201710 ( 10)
46,000 46,850 43,250 43,450 -2,750 60,817
한미사이언 F
201710 ( 10)
96,100 96,100 92,300 93,000 -2,400 2,732
한미약품 F
201710 ( 10)
450,000 454,500 437,500 443,500 -4,000 1,957
한샘 F
201710 ( 10)
158,000 159,000 156,000 156,000 -3,000 423
한세실업 F
201710 ( 10)
24,400 24,850 24,350 24,350 50 935
한온시스템 F
201710 ( 10)
12,650 12,650 12,100 12,250 -400 4,781
한전KPS F
201710 ( 10)
41,350 41,700 40,600 41,550 -50 514
한화 F
201710 ( 10)
46,600 47,200 46,300 46,850 -100 1,819
한화생명 F
201710 ( 10)
6,950 7,050 6,890 7,000 140 4,386
한화케미칼 F
201710 ( 10)
37,300 37,650 36,900 36,900 -650 24,918
한화테크윈 F
201710 ( 10)
36,300 37,300 35,750 35,850 -950 10,788
현대건설 F
201710 ( 10)
38,550 38,750 37,950 37,950 -900 7,783
현대글로비 F
201710 ( 10)
144,500 144,500 140,500 140,500 -3,500 330
현대모비스 F
201710 ( 10)
217,500 218,500 215,000 215,500 -4,000 1,724
현대미포조 F
201710 ( 10)
100,000 101,000 97,800 98,500 -1,200 3,177
현대백화점 F
201710 ( 10)
88,700 88,800 88,300 88,300 -800 367
현대산업 F
201710 ( 10)
35,800 36,000 35,000 35,500 -300 415
현대엘리베 F
201710 ( 10)
50,200 50,300 46,750 49,800 -1,100 566
현대위아 F
201710 ( 10)
62,500 62,600 61,300 62,000 -1,000 2,433
현대제철 F
201710 ( 10)
53,700 53,700 52,600 53,000 -700 5,858
현대중공업 F
201710 ( 10)
147,500 147,500 143,000 144,500 -2,500 2,595
현대차 F
201710 ( 10)
141,000 142,000 138,500 141,000 -1,000 20,505
현대해상 F
201710 ( 10)
44,300 44,550 43,850 44,100 -650 4,416
호텔신라 F
201710 ( 10)
56,000 56,600 55,300 55,700 -100 5,200


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/09/21 16:03 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