본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(22일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201712 13,605 13,605 13,475 13,550 -25 8
BGF리테일 F
201710 ( 10)
79,000 80,100 78,800 78,900 100 1,157
BNK금융지 F
201710 ( 10)
10,250 10,350 10,100 10,350 50 1,744
CJ F
201710 ( 10)
174,000 174,000 167,000 167,000 -7,000 1,189
CJ CGV F
201710 ( 10)
64,400 65,200 62,700 62,900 -2,100 1,093
CJ제일제당 F
201710 ( 10)
352,000 359,000 352,000 355,500 4,500 119
DGB금융지 F
201710 ( 10)
10,700 10,800 10,650 10,700 -100 1,702
GKL F
201710 ( 10)
22,500 22,550 22,200 22,400 -100 1,345
GS F
201710 ( 10)
65,500 65,600 63,400 64,700 -1,800 4,190
GS건설 F
201710 ( 10)
27,750 27,750 26,900 27,250 -400 10,748
GS리테일 F
201710 ( 10)
34,900 35,350 34,750 35,200 450 544
JW중외제약 F
201710 ( 10)
43,500 43,500 41,850 41,950 -1,600 470
KB금융 F
201710 ( 10)
56,300 57,500 56,300 57,100 900 28,501
KCC F
201710 ( 10)
377,500 380,500 374,500 379,000 -1,500 158
KODEX 삼성그룹 F 201712 6,650 6,650 6,650 6,650 -50 3
KT F
201710 ( 10)
29,300 29,400 29,150 29,300 50 8,706
LG F
201710 ( 10)
80,900 81,600 79,300 80,700 -400 4,085
LGD F
201710 ( 10)
31,300 31,700 30,700 30,700 -750 96,778
LG상사 F
201710 ( 10)
29,150 29,150 28,050 28,050 -950 2,598
LG생활건강 F
201710 ( 10)
891,000 891,000 851,000 854,000 -47,000 917
LG유플러스 F
201710 ( 10)
13,050 13,350 12,950 13,100 0 13,715
LG이노텍 F
201710 ( 10)
154,500 155,500 148,500 149,500 -6,000 10,498
LG전자 F
201710 ( 10)
86,300 88,800 85,500 87,500 1,200 99,917
LG하우시스 F
201710 ( 10)
90,400 90,900 89,800 90,500 -1,100 166
LG화학 F
201710 ( 10)
388,500 388,500 365,500 369,500 -18,500 27,654
LIG넥스원 F
201710 ( 10)
71,800 72,600 71,200 71,700 0 133
NAVER F
201710 ( 10)
765,000 774,000 757,000 764,000 1,000 1,244
NH투자증권 F
201710 ( 10)
13,750 13,850 13,450 13,550 -250 9,791
OCI F
201710 ( 10)
107,000 108,500 104,000 107,000 0 3,164
POSCO F
201710 ( 10)
310,000 310,500 301,000 304,000 -11,000 13,767
S-Oil F
201710 ( 10)
123,000 123,000 118,000 119,500 -3,000 10,736
SK F
201710 ( 10)
270,500 271,500 265,000 271,500 1,500 654
SK네트웍스 F
201710 ( 10)
6,920 6,950 6,760 6,840 -20 6,590
SK이노베이 F
201710 ( 10)
190,500 191,000 181,500 187,500 -1,500 13,611
SK텔레콤 F
201710 ( 10)
251,000 253,500 248,500 253,000 2,000 3,712
SK하이닉스 F
201710 ( 10)
83,100 84,300 82,200 83,300 -100 330,581
TIGER 헬스케어 F 201712 28,505 28,505 28,210 28,265 -555 34
강원랜드 F
201710 ( 10)
34,400 34,600 34,050 34,450 400 504
고려아연 F
201710 ( 10)
485,000 488,000 474,000 483,500 -6,000 274
금호석유 F
201710 ( 10)
76,100 76,200 72,400 72,600 -4,000 2,860
기아차 F
201710 ( 10)
30,700 30,700 29,950 30,400 -250 38,109
기업은행 F
201710 ( 10)
14,750 15,000 14,650 14,950 250 9,998
넥센타이어 F
201710 ( 10)
13,400 13,400 13,200 13,200 -300 15
농심 F
201710 ( 10)
341,000 345,500 339,500 340,500 -500 96
다우기술 F
201710 ( 10)
18,400 18,400 17,850 18,100 -400 400
대림산업 F
201710 ( 10)
81,100 81,100 79,400 79,900 -1,300 1,702
대상 F
201710 ( 10)
22,700 22,750 22,300 22,400 -350 610
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201710 ( 10)
250,000 250,000 240,000 245,000 -8,000 1,470
대한항공 F
201710 ( 10)
31,900 31,900 31,350 31,500 -350 9,973
동부화재 F
201710 ( 10)
70,700 74,300 70,400 74,200 3,400 703
두산밥캣 F
201710 ( 10)
37,250 37,250 36,800 36,850 -350 92
두산인프라 F
201710 ( 10)
8,710 8,760 8,350 8,360 -330 51,613
두산중공업 F
201710 ( 10)
16,750 16,850 16,550 16,650 -150 3,550
롯데쇼핑 F
201710 ( 10)
219,500 227,000 216,500 222,500 4,500 1,543
롯데케미칼 F
201710 ( 10)
383,000 383,500 361,500 370,500 -16,000 9,709
만도 F
201710 ( 10)
236,500 238,500 235,000 236,000 -4,500 84
메리츠종금 F
201710 ( 10)
4,590 4,620 4,510 4,560 -60 15,003
미래대우 F
201710 ( 10)
10,250 10,300 10,050 10,050 -250 47,885
삼성SDI F
201710 ( 10)
213,000 215,500 207,000 208,500 -4,500 10,964
삼성SDS F
201710 ( 10)
167,000 170,500 166,500 168,000 1,000 1,180
삼성물산 F
201710 ( 10)
132,500 134,000 131,500 132,000 -1,000 3,633
삼성생명 F
201710 ( 10)
115,500 118,000 115,500 117,500 1,500 1,137
삼성전기 F
201710 ( 10)
105,000 108,000 102,500 103,500 -2,000 20,412
삼성전자 F
201710 ( 10)
2,641,000 2,676,000 2,620,000 2,647,000 8,000 14,665
삼성중공업 F
201710 ( 10)
10,950 11,000 10,400 10,500 -500 61,355
삼성증권 F
201710 ( 10)
35,700 35,800 35,100 35,500 -250 7,506
삼성카드 F
201710 ( 10)
36,100 36,400 35,750 36,400 200 1,060
삼성화재 F
201710 ( 10)
271,000 277,000 270,000 277,000 4,500 90
신세계 F
201710 ( 10)
182,500 183,500 180,500 182,000 -500 38
신한지주 F
201710 ( 10)
51,500 52,700 51,200 51,600 200 14,325
아모레G F
201710 ( 10)
125,500 125,500 119,000 120,500 -5,000 2,439
아모레퍼시 F
201710 ( 10)
250,500 250,500 243,000 243,500 -6,000 3,599
에스원 F
201710 ( 10)
86,700 87,900 85,900 87,000 -300 1,219
엔씨소프트 F
201710 ( 10)
444,500 454,000 440,000 440,500 -8,000 8,618
영원무역 F
201710 ( 10)
31,850 31,850 31,300 31,400 250 469
우리은행 F
201710 ( 10)
18,150 18,350 17,950 18,150 100 12,443
유한양행 F
201710 ( 10)
227,500 228,000 222,500 222,500 -7,500 86
이마트 F
201710 ( 10)
213,500 213,500 209,500 211,500 -2,000 491
제일기획 F
201710 ( 10)
18,700 19,150 18,700 19,150 400 348
카카오 F
201710 ( 10)
140,500 141,500 137,500 139,000 -2,500 17,063
케이티앤지 F
201710 ( 10)
104,500 106,000 104,000 105,500 500 693
코스맥스 F
201710 ( 10)
118,000 118,500 115,000 115,500 -1,500 344
코웨이 F
201710 ( 10)
97,600 97,700 94,800 95,700 -2,100 1,132
포스코대우 F
201710 ( 10)
20,400 20,550 19,600 19,700 -700 1,661
하나지주 F
201710 ( 10)
49,350 50,300 49,200 50,100 1,200 40,568
하나투어 F
201710 ( 10)
85,200 85,900 83,900 83,900 -1,600 989
하이트진로 F
201710 ( 10)
25,300 25,500 25,100 25,500 0 1,068
한국가스 F
201710 ( 10)
43,250 43,450 43,000 43,250 50 2,867
한국금융지 F
201710 ( 10)
64,800 65,300 63,700 63,900 -1,200 1,063
한국전력 F
201710 ( 10)
39,300 39,650 39,150 39,200 -150 16,293
한국콜마 F
201710 ( 10)
71,500 72,000 69,200 70,100 -1,300 1,393
한국타이어 F
201710 ( 10)
57,900 58,200 57,000 57,300 -1,100 2,163
한국항공우 F
201710 ( 10)
43,000 44,500 42,500 43,900 450 33,009
한미사이언 F
201710 ( 10)
92,500 94,400 89,900 90,600 -2,400 2,273
한미약품 F
201710 ( 10)
442,500 448,000 428,500 438,000 -5,500 1,861
한샘 F
201710 ( 10)
157,500 158,000 154,500 156,000 0 73
한세실업 F
201710 ( 10)
24,450 24,450 24,050 24,050 -300 312
한온시스템 F
201710 ( 10)
12,200 12,400 12,000 12,300 50 13,668
한전KPS F
201710 ( 10)
41,100 41,100 40,550 40,650 -900 338
한화 F
201710 ( 10)
47,050 47,050 45,700 46,400 -450 4,586
한화생명 F
201710 ( 10)
7,000 7,040 6,890 6,950 -50 10,259
한화케미칼 F
201710 ( 10)
36,900 36,900 34,800 35,600 -1,300 50,375
한화테크윈 F
201710 ( 10)
35,800 35,800 33,850 34,000 -1,850 14,964
현대건설 F
201710 ( 10)
38,000 38,250 37,150 37,350 -600 10,115
현대글로비 F
201710 ( 10)
141,000 143,500 141,000 142,000 1,500 319
현대모비스 F
201710 ( 10)
217,000 219,500 215,500 218,000 2,500 1,887
현대미포조 F
201710 ( 10)
97,400 97,500 93,700 94,000 -4,500 5,463
현대백화점 F
201710 ( 10)
88,500 88,700 87,700 88,300 0 444
현대산업 F
201710 ( 10)
35,800 35,850 34,600 34,600 -900 285
현대엘리베 F
201710 ( 10)
49,600 49,700 48,300 48,500 -1,300 355
현대위아 F
201710 ( 10)
61,700 62,900 60,700 62,500 500 2,431
현대제철 F
201710 ( 10)
52,300 52,500 51,600 51,900 -1,100 13,857
현대중공업 F
201710 ( 10)
144,500 145,500 138,500 141,000 -3,500 3,645
현대차 F
201710 ( 10)
141,000 143,500 140,000 141,500 500 15,519
현대해상 F
201710 ( 10)
44,400 44,700 44,100 44,650 550 972
호텔신라 F
201710 ( 10)
55,000 55,700 53,400 53,700 -2,000 8,820


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/09/22 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
AD(광고)
광고
AD(광고)