본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(26일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201712 13,500 13,500 13,500 13,500 35 2
BGF리테일 F
201710 ( 10)
76,500 80,700 76,500 79,200 3,100 2,611
BNK금융지 F
201710 ( 10)
9,950 10,050 9,830 10,050 0 8,542
CJ F
201710 ( 10)
160,000 164,500 160,000 163,500 3,000 607
CJ CGV F
201710 ( 10)
62,900 63,200 62,300 62,700 300 301
CJ제일제당 F
201710 ( 10)
348,000 351,500 348,000 349,000 0 101
DGB금융지 F
201710 ( 10)
10,450 10,450 10,150 10,200 -300 2,904
GKL F
201710 ( 10)
22,500 22,850 22,500 22,750 150 621
GS F
201710 ( 10)
64,200 65,400 64,100 65,400 1,500 1,417
GS건설 F
201710 ( 10)
26,200 27,700 26,200 27,700 1,550 16,792
GS리테일 F
201710 ( 10)
33,150 34,100 32,900 33,400 -400 2,012
JW중외제약 F
201710 ( 10)
39,000 40,300 39,000 40,150 450 563
KB금융 F
201710 ( 10)
55,100 55,200 52,700 54,600 -700 46,234
KCC F
201710 ( 10)
364,500 372,000 364,000 372,000 12,500 94
KODEX 삼성그룹 F 201712 6,665 6,665 6,650 6,650 -75 13
KT F
201710 ( 10)
28,850 29,100 28,700 28,750 -100 21,440
LG F
201710 ( 10)
80,200 80,600 78,000 78,400 -1,800 1,732
LGD F
201710 ( 10)
30,750 31,050 30,450 30,500 -200 75,574
LG상사 F
201710 ( 10)
27,300 27,650 27,250 27,400 150 1,060
LG생활건강 F
201710 ( 10)
852,000 860,000 845,000 855,000 4,000 288
LG유플러스 F
201710 ( 10)
12,950 13,250 12,750 13,200 150 24,345
LG이노텍 F
201710 ( 10)
147,500 154,000 147,000 152,000 1,500 8,425
LG전자 F
201710 ( 10)
83,300 83,500 80,800 81,900 -2,400 81,498
LG하우시스 F
201710 ( 10)
89,200 90,200 88,900 88,900 -300 319
LG화학 F
201710 ( 10)
380,000 382,000 373,000 374,000 -6,000 10,228
LIG넥스원 F
201710 ( 10)
70,700 71,200 70,600 71,000 800 88
NAVER F
201710 ( 10)
748,000 756,000 738,000 753,000 1,000 973
NH투자증권 F
201710 ( 10)
13,200 13,500 13,150 13,400 150 5,577
OCI F
201710 ( 10)
102,500 104,500 102,500 104,000 1,500 2,798
POSCO F
201710 ( 10)
307,500 315,000 305,500 313,500 6,500 7,390
S-Oil F
201710 ( 10)
120,500 125,000 120,500 125,000 5,000 6,950
SK F
201710 ( 10)
274,000 279,500 272,000 279,000 6,000 1,731
SK네트웍스 F
201710 ( 10)
6,900 7,180 6,900 7,140 350 5,924
SK이노베이 F
201710 ( 10)
191,000 194,500 191,000 194,500 4,500 10,009
SK텔레콤 F
201710 ( 10)
250,500 255,500 249,000 255,000 4,500 3,965
SK하이닉스 F
201710 ( 10)
84,000 85,200 81,200 82,300 -4,000 556,820
TIGER 헬스케어 F 201712 0 0 0 28,250 0 0
강원랜드 F
201710 ( 10)
34,100 34,750 34,100 34,400 300 1,813
고려아연 F
201710 ( 10)
486,000 493,000 482,500 491,500 10,500 216
금호석유 F
201710 ( 10)
72,000 73,100 71,700 72,200 400 1,558
기아차 F
201710 ( 10)
30,200 31,300 30,150 31,050 800 76,040
기업은행 F
201710 ( 10)
14,350 14,350 13,950 14,250 -100 14,606
넥센타이어 F
201710 ( 10)
13,050 13,150 13,050 13,150 150 142
농심 F
201710 ( 10)
337,500 341,500 336,500 341,500 6,000 89
다우기술 F
201710 ( 10)
17,400 17,850 17,400 17,800 300 438
대림산업 F
201710 ( 10)
79,000 79,600 78,100 79,200 1,400 3,550
대상 F
201710 ( 10)
21,650 22,100 21,650 22,100 250 988
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201710 ( 10)
246,500 249,000 245,000 247,000 2,000 289
대한항공 F
201710 ( 10)
30,700 30,800 30,200 30,600 -350 10,985
동부화재 F
201710 ( 10)
73,200 74,300 72,100 73,500 300 785
두산밥캣 F
201710 ( 10)
36,450 37,050 36,350 36,850 300 1,904
두산인프라 F
201710 ( 10)
8,050 8,350 8,050 8,300 190 36,088
두산중공업 F
201710 ( 10)
16,050 16,700 16,050 16,600 400 2,719
롯데쇼핑 F
201710 ( 10)
223,500 243,000 223,500 240,000 20,000 3,750
롯데케미칼 F
201710 ( 10)
370,500 379,500 370,500 373,500 1,500 3,009
만도 F
201710 ( 10)
242,000 257,500 241,000 254,000 14,000 560
메리츠종금 F
201710 ( 10)
4,400 4,490 4,400 4,470 50 3,085
미래대우 F
201710 ( 10)
9,730 9,960 9,660 9,920 150 74,901
삼성SDI F
201710 ( 10)
214,500 215,000 208,500 209,500 -7,000 7,066
삼성SDS F
201710 ( 10)
167,000 170,000 165,500 170,000 5,000 1,126
삼성물산 F
201710 ( 10)
133,500 135,500 133,000 135,500 1,000 16,010
삼성생명 F
201710 ( 10)
117,500 117,500 116,000 116,500 -1,000 912
삼성전기 F
201710 ( 10)
103,000 104,000 100,000 101,000 -2,500 16,434
삼성전자 F
201710 ( 10)
2,657,000 2,657,000 2,574,000 2,579,000 -104,000 14,346
삼성중공업 F
201710 ( 10)
10,300 11,200 10,250 11,150 1,000 47,367
삼성증권 F
201710 ( 10)
34,400 35,200 34,200 34,800 350 3,359
삼성카드 F
201710 ( 10)
35,700 36,700 35,700 36,700 1,000 382
삼성화재 F
201710 ( 10)
273,500 279,500 273,500 278,500 1,500 45
신세계 F
201710 ( 10)
181,000 189,500 181,000 189,000 9,000 562
신한지주 F
201710 ( 10)
50,300 50,500 48,700 50,200 -200 22,552
아모레G F
201710 ( 10)
115,000 117,000 112,000 117,000 3,000 693
아모레퍼시 F
201710 ( 10)
237,500 243,000 235,500 240,500 1,500 2,868
에스원 F
201710 ( 10)
85,800 87,500 85,800 86,700 800 1,492
엔씨소프트 F
201710 ( 10)
440,000 447,000 439,000 442,000 -3,000 4,651
영원무역 F
201710 ( 10)
31,250 32,150 31,100 32,150 900 244
우리은행 F
201710 ( 10)
17,550 17,550 16,900 17,300 -200 20,392
유한양행 F
201710 ( 10)
213,000 215,500 212,000 214,500 -500 86
이마트 F
201710 ( 10)
208,000 211,500 205,500 210,500 3,000 465
제일기획 F
201710 ( 10)
18,800 18,900 18,600 18,750 -50 1,305
카카오 F
201710 ( 10)
139,000 141,000 138,500 140,500 1,500 10,665
케이티앤지 F
201710 ( 10)
103,500 105,500 103,500 104,500 1,000 206
코스맥스 F
201710 ( 10)
114,000 115,000 111,000 115,000 3,000 193
코웨이 F
201710 ( 10)
95,300 95,600 93,700 95,600 900 948
포스코대우 F
201710 ( 10)
19,300 19,850 19,300 19,550 400 3,054
하나지주 F
201710 ( 10)
48,400 48,400 45,600 47,200 -1,100 59,322
하나투어 F
201710 ( 10)
81,800 84,000 81,800 83,300 1,600 787
하이트진로 F
201710 ( 10)
25,300 25,550 25,100 25,300 -200 1,535
한국가스 F
201710 ( 10)
41,550 43,500 41,550 43,500 1,700 5,143
한국금융지 F
201710 ( 10)
62,500 62,600 60,400 61,800 -1,000 2,252
한국전력 F
201710 ( 10)
38,250 38,700 38,000 38,700 150 20,782
한국콜마 F
201710 ( 10)
67,500 70,600 67,500 69,100 2,500 1,538
한국타이어 F
201710 ( 10)
57,600 59,300 57,400 58,900 600 1,692
한국항공우 F
201710 ( 10)
44,400 44,850 43,400 43,600 -250 21,751
한미사이언 F
201710 ( 10)
91,300 92,000 90,700 91,500 200 2,206
한미약품 F
201710 ( 10)
439,500 445,500 432,500 441,000 500 703
한샘 F
201710 ( 10)
148,500 156,000 148,500 153,000 3,000 84
한세실업 F
201710 ( 10)
24,150 24,250 23,750 23,900 -50 53
한온시스템 F
201710 ( 10)
12,600 12,950 12,400 12,650 50 6,048
한전KPS F
201710 ( 10)
39,300 40,700 39,250 40,150 700 396
한화 F
201710 ( 10)
43,550 44,700 43,400 44,700 1,050 3,122
한화생명 F
201710 ( 10)
6,810 6,890 6,750 6,840 -30 3,452
한화케미칼 F
201710 ( 10)
32,450 33,350 32,300 32,950 500 36,353
한화테크윈 F
201710 ( 10)
32,500 33,700 32,300 33,100 350 9,799
현대건설 F
201710 ( 10)
35,450 37,950 35,450 37,750 1,450 9,150
현대글로비 F
201710 ( 10)
142,500 145,500 142,500 145,500 3,500 385
현대모비스 F
201710 ( 10)
223,000 234,000 223,000 232,500 12,500 9,472
현대미포조 F
201710 ( 10)
92,500 97,000 92,500 96,500 4,600 7,503
현대백화점 F
201710 ( 10)
87,000 87,800 86,500 87,500 900 289
현대산업 F
201710 ( 10)
33,000 34,950 33,000 34,550 1,800 3,363
현대엘리베 F
201710 ( 10)
45,800 47,700 45,300 47,650 2,400 253
현대위아 F
201710 ( 10)
60,500 65,300 60,500 65,200 4,700 7,235
현대제철 F
201710 ( 10)
51,300 53,300 51,300 53,000 2,100 11,675
현대중공업 F
201710 ( 10)
141,000 147,500 140,500 147,000 7,000 4,479
현대차 F
201710 ( 10)
142,500 148,000 142,000 147,500 6,000 29,309
현대해상 F
201710 ( 10)
44,000 45,250 44,000 45,000 500 1,363
호텔신라 F
201710 ( 10)
52,500 53,200 52,300 52,700 300 6,267


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/09/26 16:09 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