연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(27일)-2

송고시간2017-09-27 16:01

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201712 0 0 0 13,500 0 0
BGF리테일 F
201710 ( 10)
79,500 80,400 78,700 79,500 300 1,150
BNK금융지 F
201710 ( 10)
9,960 10,000 9,800 9,820 -230 3,116
CJ F
201710 ( 10)
164,500 167,500 163,000 167,000 3,500 393
CJ CGV F
201710 ( 10)
61,800 64,500 61,800 64,300 1,600 299
CJ제일제당 F
201710 ( 10)
352,500 353,500 352,500 352,500 3,500 69
DGB금융지 F
201710 ( 10)
10,250 10,250 10,150 10,150 -50 498
GKL F
201710 ( 10)
22,650 22,700 22,450 22,650 -100 169
GS F
201710 ( 10)
65,000 65,800 64,900 65,600 200 1,112
GS건설 F
201710 ( 10)
27,700 27,850 27,050 27,300 -400 10,137
GS리테일 F
201710 ( 10)
33,650 34,250 33,650 34,000 600 527
JW중외제약 F
201710 ( 10)
40,300 40,300 39,950 40,100 -50 306
KB금융 F
201710 ( 10)
54,700 54,900 53,300 54,100 -500 23,413
KCC F
201710 ( 10)
370,500 372,500 367,500 370,000 -2,000 203
KODEX 삼성그룹 F 201712 0 0 0 6,650 0 0
KT F
201710 ( 10)
28,800 29,400 28,750 29,200 450 13,000
LG F
201710 ( 10)
78,600 78,600 77,200 77,700 -700 1,541
LGD F
201710 ( 10)
30,650 30,900 30,300 30,600 100 99,335
LG상사 F
201710 ( 10)
27,600 27,650 27,300 27,300 -100 1,738
LG생활건강 F
201710 ( 10)
860,000 885,000 860,000 869,000 14,000 378
LG유플러스 F
201710 ( 10)
13,200 13,200 12,850 13,050 -150 12,523
LG이노텍 F
201710 ( 10)
153,500 159,500 153,500 155,000 3,000 12,930
LG전자 F
201710 ( 10)
82,200 83,400 80,900 81,300 -600 66,421
LG하우시스 F
201710 ( 10)
89,200 89,200 88,200 88,200 -700 214
LG화학 F
201710 ( 10)
374,000 381,000 373,000 378,500 4,500 8,867
LIG넥스원 F
201710 ( 10)
71,100 71,200 70,300 71,200 200 64
NAVER F
201710 ( 10)
752,000 754,000 735,000 735,000 -18,000 1,386
NH투자증권 F
201710 ( 10)
13,350 13,350 13,200 13,200 -200 4,640
OCI F
201710 ( 10)
104,500 106,000 103,000 106,000 2,000 2,185
POSCO F
201710 ( 10)
312,500 313,000 308,000 311,000 -2,500 4,487
S-Oil F
201710 ( 10)
125,000 126,500 123,500 125,500 500 4,114
SK F
201710 ( 10)
281,000 288,500 281,000 287,500 8,500 3,732
SK네트웍스 F
201710 ( 10)
7,100 7,230 7,050 7,230 90 4,965
SK이노베이 F
201710 ( 10)
195,500 196,000 193,000 195,500 1,000 7,037
SK텔레콤 F
201710 ( 10)
254,500 257,000 252,000 257,000 2,000 1,645
SK하이닉스 F
201710 ( 10)
83,200 83,800 81,600 82,500 200 331,984
TIGER 헬스케어 F 201712 28,265 28,560 28,265 28,560 350 65
강원랜드 F
201710 ( 10)
34,500 34,800 34,200 34,400 0 614
고려아연 F
201710 ( 10)
490,000 490,000 481,500 485,500 -6,000 119
금호석유 F
201710 ( 10)
73,100 73,100 71,600 72,700 500 946
기아차 F
201710 ( 10)
31,200 31,850 30,950 31,450 400 49,631
기업은행 F
201710 ( 10)
14,200 14,300 13,950 14,050 -200 3,530
넥센타이어 F
201710 ( 10)
13,150 13,250 13,100 13,150 0 568
농심 F
201710 ( 10)
342,500 347,500 338,500 340,000 -1,500 191
다우기술 F
201710 ( 10)
17,750 17,750 17,500 17,600 -200 415
대림산업 F
201710 ( 10)
79,000 79,500 78,500 78,800 -400 988
대상 F
201710 ( 10)
22,000 22,300 21,950 22,200 100 292
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201710 ( 10)
250,000 250,500 245,500 247,000 0 63
대한항공 F
201710 ( 10)
30,750 30,800 30,400 30,500 -100 3,611
동부화재 F
201710 ( 10)
73,100 73,300 71,400 71,800 -1,700 511
두산밥캣 F
201710 ( 10)
37,050 37,050 36,500 36,500 -350 489
두산인프라 F
201710 ( 10)
8,290 8,360 8,200 8,360 60 22,140
두산중공업 F
201710 ( 10)
16,600 17,300 16,600 17,100 500 11,661
롯데쇼핑 F
201710 ( 10)
240,000 252,000 240,000 244,500 4,500 1,777
롯데케미칼 F
201710 ( 10)
373,000 373,000 368,000 371,500 -2,000 4,746
만도 F
201710 ( 10)
255,000 255,500 253,000 254,500 500 183
메리츠종금 F
201710 ( 10)
4,440 4,440 4,340 4,390 -80 2,989
미래대우 F
201710 ( 10)
9,900 9,900 9,690 9,690 -230 66,913
삼성SDI F
201710 ( 10)
211,000 211,500 206,500 210,000 500 5,917
삼성SDS F
201710 ( 10)
168,000 169,500 166,500 167,500 -2,500 728
삼성물산 F
201710 ( 10)
135,500 135,500 134,000 135,500 0 3,871
삼성생명 F
201710 ( 10)
116,000 116,000 115,500 116,000 -500 232
삼성전기 F
201710 ( 10)
102,000 103,500 100,500 103,000 2,000 10,020
삼성전자 F
201710 ( 10)
2,598,000 2,607,000 2,571,000 2,579,000 0 9,165
삼성중공업 F
201710 ( 10)
11,250 11,400 11,000 11,200 50 22,788
삼성증권 F
201710 ( 10)
34,600 34,600 34,150 34,450 -350 3,208
삼성카드 F
201710 ( 10)
36,600 36,650 36,050 36,200 -500 1,066
삼성화재 F
201710 ( 10)
279,000 279,000 275,500 278,500 0 39
신세계 F
201710 ( 10)
187,000 188,500 183,000 184,000 -5,000 100
신한지주 F
201710 ( 10)
50,100 50,500 49,100 49,700 -500 19,526
아모레G F
201710 ( 10)
114,500 118,500 114,000 114,000 -3,000 515
아모레퍼시 F
201710 ( 10)
238,000 247,500 237,500 242,500 2,000 3,678
에스원 F
201710 ( 10)
87,300 87,800 85,900 87,800 1,100 734
엔씨소프트 F
201710 ( 10)
442,500 461,500 442,500 451,000 9,000 12,099
영원무역 F
201710 ( 10)
32,200 32,200 31,750 32,100 -50 283
우리은행 F
201710 ( 10)
17,400 17,650 17,150 17,550 250 11,555
유한양행 F
201710 ( 10)
211,500 211,500 205,500 206,500 -8,000 240
이마트 F
201710 ( 10)
208,500 211,500 206,500 208,000 -2,500 294
제일기획 F
201710 ( 10)
18,600 18,600 17,950 17,950 -800 992
카카오 F
201710 ( 10)
141,000 141,500 139,500 140,500 0 11,247
케이티앤지 F
201710 ( 10)
104,500 105,500 104,000 104,500 0 596
코스맥스 F
201710 ( 10)
115,500 118,000 115,500 116,500 1,500 84
코웨이 F
201710 ( 10)
94,000 94,000 90,700 91,800 -3,800 1,870
포스코대우 F
201710 ( 10)
19,450 19,800 19,200 19,400 -150 1,692
하나지주 F
201710 ( 10)
47,000 47,100 45,950 46,250 -950 27,872
하나투어 F
201710 ( 10)
84,200 85,200 82,100 85,000 1,700 1,626
하이트진로 F
201710 ( 10)
25,300 25,850 25,300 25,750 450 1,030
한국가스 F
201710 ( 10)
43,350 43,350 42,100 42,250 -1,250 3,481
한국금융지 F
201710 ( 10)
61,100 61,800 60,700 61,800 0 770
한국전력 F
201710 ( 10)
38,700 38,700 38,100 38,300 -400 17,913
한국콜마 F
201710 ( 10)
69,400 71,700 69,400 70,800 1,700 1,701
한국타이어 F
201710 ( 10)
58,600 59,400 58,100 58,400 -500 1,370
한국항공우 F
201710 ( 10)
43,250 44,050 42,350 43,650 50 36,877
한미사이언 F
201710 ( 10)
91,500 92,500 90,300 90,300 -1,200 1,974
한미약품 F
201710 ( 10)
441,000 445,000 433,500 441,000 0 746
한샘 F
201710 ( 10)
154,500 155,000 150,500 151,000 -2,000 35
한세실업 F
201710 ( 10)
24,450 24,450 23,700 23,700 -200 44
한온시스템 F
201710 ( 10)
12,600 12,800 12,500 12,700 50 3,859
한전KPS F
201710 ( 10)
40,150 42,000 40,150 42,000 1,850 583
한화 F
201710 ( 10)
44,300 44,950 43,150 43,750 -950 5,028
한화생명 F
201710 ( 10)
6,810 6,840 6,540 6,750 -90 34,156
한화케미칼 F
201710 ( 10)
33,000 33,750 33,000 33,500 550 19,372
한화테크윈 F
201710 ( 10)
32,800 33,000 32,450 33,000 -100 5,907
현대건설 F
201710 ( 10)
37,800 38,550 36,900 38,300 550 8,612
현대글로비 F
201710 ( 10)
144,000 145,000 143,000 144,500 -1,000 209
현대모비스 F
201710 ( 10)
231,000 232,000 229,000 231,500 -1,000 3,416
현대미포조 F
201710 ( 10)
97,300 97,700 94,500 94,800 -1,700 4,121
현대백화점 F
201710 ( 10)
88,000 88,800 87,500 87,500 0 188
현대산업 F
201710 ( 10)
34,500 35,550 33,900 34,500 -50 2,925
현대엘리베 F
201710 ( 10)
48,150 48,500 47,200 48,400 750 164
현대위아 F
201710 ( 10)
65,200 67,300 64,300 66,400 1,200 7,734
현대제철 F
201710 ( 10)
53,200 53,200 52,400 52,800 -200 3,451
현대중공업 F
201710 ( 10)
148,000 148,000 141,500 141,500 -5,500 2,987
현대차 F
201710 ( 10)
147,000 149,000 146,000 147,500 0 32,579
현대해상 F
201710 ( 10)
44,800 44,800 42,800 44,350 -650 4,999
호텔신라 F
201710 ( 10)
52,700 54,400 52,400 54,200 1,500 6,965


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스