연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(28일)-2

송고시간2017-09-28 16:00

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201712 13,400 13,500 13,400 13,500 -40 4
BGF리테일 F
201710 ( 10)
79,000 80,200 78,100 78,900 -600 1,278
BNK금융지 F
201710 ( 10)
9,790 10,100 9,740 10,100 280 5,909
CJ F
201710 ( 10)
165,500 169,500 165,000 169,000 2,000 563
CJ CGV F
201710 ( 10)
63,300 63,400 62,800 63,400 -900 130
CJ제일제당 F
201710 ( 10)
349,500 355,500 348,500 351,500 -1,000 81
DGB금융지 F
201710 ( 10)
10,200 10,450 10,150 10,350 200 695
GKL F
201710 ( 10)
22,550 23,650 22,400 23,550 900 626
GS F
201710 ( 10)
64,800 65,000 64,100 64,600 -1,000 1,363
GS건설 F
201710 ( 10)
26,500 26,950 26,300 26,600 -700 21,563
GS리테일 F
201710 ( 10)
34,100 34,400 34,000 34,000 0 427
JW중외제약 F
201710 ( 10)
39,550 39,750 39,450 39,450 -650 355
KB금융 F
201710 ( 10)
54,200 55,500 53,900 55,400 1,300 36,687
KCC F
201710 ( 10)
366,500 371,000 366,000 370,000 0 85
KODEX 삼성그룹 F 201712 6,645 6,645 6,585 6,585 -125 90
KT F
201710 ( 10)
29,350 29,350 29,150 29,200 0 12,533
LG F
201710 ( 10)
77,000 78,600 76,400 78,400 700 1,379
LGD F
201710 ( 10)
30,800 30,850 30,300 30,400 -200 63,107
LG상사 F
201710 ( 10)
27,150 27,250 26,850 27,250 -50 579
LG생활건강 F
201710 ( 10)
869,000 904,000 869,000 890,000 21,000 734
LG유플러스 F
201710 ( 10)
13,050 13,050 12,850 13,050 0 11,960
LG이노텍 F
201710 ( 10)
156,500 156,500 147,500 148,500 -6,500 19,753
LG전자 F
201710 ( 10)
81,300 81,700 78,900 79,900 -1,400 73,248
LG하우시스 F
201710 ( 10)
88,200 88,800 87,700 88,800 600 120
LG화학 F
201710 ( 10)
377,500 387,500 369,500 385,500 7,000 15,638
LIG넥스원 F
201710 ( 10)
71,400 73,900 68,500 72,500 1,300 1,195
NAVER F
201710 ( 10)
735,000 746,000 730,000 733,000 -2,000 1,960
NH투자증권 F
201710 ( 10)
13,300 13,550 13,150 13,450 250 6,691
OCI F
201710 ( 10)
105,500 105,500 102,500 103,500 -2,500 2,311
POSCO F
201710 ( 10)
308,500 316,000 305,500 314,500 3,500 6,933
S-Oil F
201710 ( 10)
125,000 125,500 123,000 123,000 -2,500 4,320
SK F
201710 ( 10)
287,500 292,000 284,000 288,000 500 2,190
SK네트웍스 F
201710 ( 10)
7,150 7,240 7,020 7,120 -110 3,540
SK이노베이 F
201710 ( 10)
195,000 195,500 192,500 195,000 -500 4,218
SK텔레콤 F
201710 ( 10)
256,500 257,500 253,500 257,000 0 2,111
SK하이닉스 F
201710 ( 10)
84,000 85,700 82,800 83,600 1,100 330,644
TIGER 헬스케어 F 201712 28,250 28,500 28,150 28,500 -60 18
강원랜드 F
201710 ( 10)
34,400 34,850 34,100 34,850 450 504
고려아연 F
201710 ( 10)
480,500 490,000 475,500 490,000 4,500 161
금호석유 F
201710 ( 10)
71,900 72,300 71,400 72,200 -500 982
기아차 F
201710 ( 10)
31,250 31,250 30,600 30,850 -600 30,812
기업은행 F
201710 ( 10)
14,000 14,400 13,900 14,400 350 5,875
넥센타이어 F
201710 ( 10)
13,000 13,200 12,950 13,100 -50 175
농심 F
201710 ( 10)
333,000 344,000 333,000 342,500 2,500 52
다우기술 F
201710 ( 10)
17,600 17,600 17,400 17,500 -100 73
대림산업 F
201710 ( 10)
78,500 80,400 78,400 79,900 1,100 2,921
대상 F
201710 ( 10)
22,100 22,100 21,750 21,950 -250 473
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201710 ( 10)
246,000 250,500 245,000 250,500 3,500 244
대한항공 F
201710 ( 10)
30,500 30,500 29,600 29,800 -700 14,757
동부화재 F
201710 ( 10)
71,700 73,600 70,700 73,300 1,500 617
두산밥캣 F
201710 ( 10)
36,800 37,500 36,450 36,450 -50 407
두산인프라 F
201710 ( 10)
8,330 8,330 8,160 8,200 -160 38,124
두산중공업 F
201710 ( 10)
16,900 16,950 16,600 16,600 -500 6,067
롯데케미칼 F
201710 ( 10)
370,000 381,000 368,000 377,500 6,000 3,181
만도 F
201710 ( 10)
252,500 256,500 246,000 252,500 -2,000 388
메리츠종금 F
201710 ( 10)
4,370 4,380 4,320 4,380 -10 1,816
미래대우 F
201710 ( 10)
9,720 9,820 9,620 9,790 100 52,722
삼성SDI F
201710 ( 10)
208,500 208,500 199,000 200,500 -9,500 16,793
삼성SDS F
201710 ( 10)
166,000 166,000 162,500 164,000 -3,500 1,309
삼성물산 F
201710 ( 10)
135,000 135,000 133,500 134,500 -1,000 3,920
삼성생명 F
201710 ( 10)
115,500 115,500 114,000 114,000 -2,000 255
삼성전기 F
201710 ( 10)
104,000 104,000 100,000 101,000 -2,000 20,245
삼성전자 F
201710 ( 10)
2,609,000 2,624,000 2,561,000 2,564,000 -15,000 13,522
삼성중공업 F
201710 ( 10)
11,150 11,150 10,850 10,900 -300 23,119
삼성증권 F
201710 ( 10)
34,300 34,500 34,000 34,200 -250 4,091
삼성카드 F
201710 ( 10)
36,000 36,000 35,800 35,800 -400 99
삼성화재 F
201710 ( 10)
275,500 279,000 275,000 278,500 0 44
신세계 F
201710 ( 10)
183,000 192,000 182,000 190,500 6,500 313
신한지주 F
201710 ( 10)
49,700 51,000 49,450 50,600 900 18,580
아모레G F
201710 ( 10)
118,000 122,000 117,000 118,000 4,000 3,610
아모레퍼시 F
201710 ( 10)
242,500 255,500 242,500 251,500 9,000 6,142
에스원 F
201710 ( 10)
87,200 88,700 87,200 88,700 900 667
엔씨소프트 F
201710 ( 10)
455,000 463,500 445,500 463,000 12,000 8,961
영원무역 F
201710 ( 10)
31,300 32,100 31,300 32,050 -50 305
우리은행 F
201710 ( 10)
17,650 17,900 17,400 17,750 200 31,811
유한양행 F
201710 ( 10)
205,500 207,000 203,500 204,500 -2,000 42
이마트 F
201710 ( 10)
206,000 206,500 204,000 205,500 -2,500 524
제일기획 F
201710 ( 10)
17,900 18,350 17,700 18,350 400 1,005
카카오 F
201710 ( 10)
140,500 141,000 139,500 140,000 -500 4,801
케이티앤지 F
201710 ( 10)
104,000 106,500 103,500 105,500 1,000 386
코스맥스 F
201710 ( 10)
116,500 119,500 116,000 119,500 3,000 220
코웨이 F
201710 ( 10)
91,600 93,800 91,600 92,800 1,000 1,828
포스코대우 F
201710 ( 10)
19,400 19,400 18,850 19,200 -200 2,691
하나지주 F
201710 ( 10)
46,250 48,000 45,850 47,950 1,700 35,349
하나투어 F
201710 ( 10)
84,000 85,900 83,800 85,600 600 585
하이트진로 F
201710 ( 10)
25,750 26,150 25,650 26,100 350 345
한국가스 F
201710 ( 10)
42,100 42,250 41,800 41,950 -300 2,509
한국금융지 F
201710 ( 10)
60,900 61,800 60,600 61,000 -800 622
한국전력 F
201710 ( 10)
38,400 38,450 37,950 38,350 50 13,706
한국콜마 F
201710 ( 10)
70,500 73,300 70,400 73,300 2,500 2,360
한국타이어 F
201710 ( 10)
58,100 59,200 57,200 58,500 100 1,148
한국항공우 F
201710 ( 10)
43,300 43,350 42,550 42,650 -1,000 17,998
한미사이언 F
201710 ( 10)
91,100 91,200 88,500 88,500 -1,800 1,260
한미약품 F
201710 ( 10)
440,000 443,500 430,000 430,000 -11,000 700
한샘 F
201710 ( 10)
150,000 151,000 149,000 150,500 -500 45
한세실업 F
201710 ( 10)
23,600 23,600 23,400 23,500 -200 85
한온시스템 F
201710 ( 10)
12,700 12,750 12,550 12,750 50 2,057
한전KPS F
201710 ( 10)
41,200 41,500 40,150 40,850 -1,150 596
한화 F
201710 ( 10)
43,750 44,100 42,950 44,100 350 3,665
한화생명 F
201710 ( 10)
6,710 6,890 6,520 6,820 70 10,354
한화케미칼 F
201710 ( 10)
33,500 33,550 32,100 32,400 -1,100 26,729
한화테크윈 F
201710 ( 10)
32,550 33,000 32,400 32,800 -200 3,474
현대건설 F
201710 ( 10)
39,800 39,800 37,700 37,850 -450 38,410
현대글로비 F
201710 ( 10)
143,000 145,000 142,500 144,000 -500 110
현대모비스 F
201710 ( 10)
230,000 234,500 228,500 233,000 1,500 6,048
현대미포조 F
201710 ( 10)
94,300 94,300 92,000 92,600 -2,200 3,225
현대백화점 F
201710 ( 10)
86,900 88,200 86,700 87,300 -200 731
현대산업 F
201710 ( 10)
34,650 36,000 34,500 35,500 1,000 648
현대엘리베 F
201710 ( 10)
48,050 49,100 47,750 49,100 700 280
현대위아 F
201710 ( 10)
66,200 66,200 63,100 63,900 -2,500 6,093
현대제철 F
201710 ( 10)
52,400 52,400 51,800 52,300 -500 7,270
현대중공업 F
201710 ( 10)
139,500 142,500 139,000 141,500 0 2,230
현대차 F
201710 ( 10)
147,000 148,000 144,500 147,000 -500 12,846
현대해상 F
201710 ( 10)
44,300 45,000 43,450 45,000 650 1,625
호텔신라 F
201710 ( 10)
54,300 57,500 54,300 56,900 2,700 16,667


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스