연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(29일)-2

송고시간2017-09-29 16:03

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201712 13,600 13,700 13,600 13,700 200 4
BGF리테일 F
201710 ( 10)
79,000 83,000 79,000 83,000 4,100 267
BNK금융지 F
201710 ( 10)
10,050 10,050 9,940 10,050 -50 4,127
CJ F
201710 ( 10)
169,500 171,500 169,500 169,500 500 450
CJ CGV F
201710 ( 10)
63,500 64,800 63,500 64,400 1,000 344
CJ제일제당 F
201710 ( 10)
352,500 356,000 352,500 355,000 3,500 38
DGB금융지 F
201710 ( 10)
10,400 10,500 10,300 10,500 150 503
GKL F
201710 ( 10)
23,750 23,850 23,400 23,550 0 312
GS F
201710 ( 10)
64,900 65,500 64,700 65,500 900 1,681
GS건설 F
201710 ( 10)
26,650 27,000 26,500 26,700 100 6,872
GS리테일 F
201710 ( 10)
34,200 34,800 34,200 34,650 650 614
JW중외제약 F
201710 ( 10)
39,500 40,550 39,500 40,250 800 256
KB금융 F
201710 ( 10)
55,500 57,100 55,500 56,000 600 29,283
KCC F
201710 ( 10)
368,000 373,500 368,000 373,500 3,500 106
KODEX 삼성그룹 F 201712 6,590 6,590 6,590 6,590 5 1
KT F
201710 ( 10)
29,300 29,350 29,050 29,250 50 15,219
LG F
201710 ( 10)
79,000 80,500 78,700 80,400 2,000 1,013
LGD F
201710 ( 10)
30,550 30,700 30,200 30,600 200 74,026
LG상사 F
201710 ( 10)
27,150 27,300 27,000 27,300 50 135
LG생활건강 F
201710 ( 10)
910,000 938,000 909,000 935,000 45,000 700
LG유플러스 F
201710 ( 10)
13,000 13,350 13,000 13,300 250 12,070
LG이노텍 F
201710 ( 10)
149,000 154,500 147,000 154,500 6,000 4,934
LG전자 F
201710 ( 10)
80,300 82,700 80,300 82,700 2,800 40,029
LG하우시스 F
201710 ( 10)
89,400 89,600 88,600 88,900 100 88
LG화학 F
201710 ( 10)
384,000 395,500 384,000 392,500 7,000 11,444
LIG넥스원 F
201710 ( 10)
72,200 72,700 71,700 72,700 200 443
NAVER F
201710 ( 10)
738,000 749,000 736,000 745,000 12,000 1,149
NH투자증권 F
201710 ( 10)
13,500 13,650 13,400 13,550 100 5,051
OCI F
201710 ( 10)
103,500 104,500 102,000 102,500 -1,000 2,565
POSCO F
201710 ( 10)
317,000 322,000 314,000 316,000 1,500 5,990
S-Oil F
201710 ( 10)
123,000 128,500 123,000 128,000 5,000 4,067
SK F
201710 ( 10)
288,000 289,500 287,000 289,000 1,000 1,350
SK네트웍스 F
201710 ( 10)
7,130 7,210 7,100 7,210 90 1,657
SK이노베이 F
201710 ( 10)
195,500 199,500 195,500 198,500 3,500 5,024
SK텔레콤 F
201710 ( 10)
257,000 257,000 253,000 255,500 -1,500 1,834
SK하이닉스 F
201710 ( 10)
83,600 84,400 82,300 83,400 -200 187,396
TIGER 헬스케어 F 201712 28,250 28,250 28,180 28,180 -320 27
강원랜드 F
201710 ( 10)
34,700 35,400 34,500 35,400 550 483
고려아연 F
201710 ( 10)
490,000 494,500 488,500 493,000 3,000 148
금호석유 F
201710 ( 10)
72,400 72,700 71,800 72,500 300 1,177
기아차 F
201710 ( 10)
31,050 31,700 30,750 31,700 850 48,483
기업은행 F
201710 ( 10)
14,400 14,450 14,300 14,400 0 4,165
넥센타이어 F
201710 ( 10)
13,100 13,250 13,100 13,250 150 456
농심 F
201710 ( 10)
343,000 345,500 343,000 343,000 500 17
다우기술 F
201710 ( 10)
17,600 17,700 17,550 17,550 50 82
대림산업 F
201710 ( 10)
80,900 81,000 79,800 80,400 500 1,700
대상 F
201710 ( 10)
21,750 22,250 21,700 22,200 250 484
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201710 ( 10)
252,000 252,000 246,500 248,000 -2,500 501
대한항공 F
201710 ( 10)
29,950 30,800 29,850 30,700 900 10,671
동부화재 F
201710 ( 10)
73,100 73,200 72,300 72,700 -600 297
두산밥캣 F
201710 ( 10)
36,700 36,750 36,600 36,600 150 79
두산인프라 F
201710 ( 10)
8,210 8,310 8,190 8,200 0 16,902
두산중공업 F
201710 ( 10)
16,750 17,250 16,750 17,150 550 15,176
롯데케미칼 F
201710 ( 10)
381,000 383,000 376,000 379,000 1,500 2,176
만도 F
201710 ( 10)
254,000 258,500 252,000 254,500 2,000 103
메리츠종금 F
201710 ( 10)
4,440 4,440 4,350 4,380 0 1,312
미래대우 F
201710 ( 10)
9,840 9,980 9,820 9,850 60 32,980
삼성SDI F
201710 ( 10)
200,000 201,500 193,000 199,500 -1,000 10,458
삼성SDS F
201710 ( 10)
164,000 168,500 164,000 168,000 4,000 773
삼성물산 F
201710 ( 10)
134,500 135,000 134,000 135,000 500 1,988
삼성생명 F
201710 ( 10)
115,000 115,000 113,000 113,500 -500 541
삼성전기 F
201710 ( 10)
101,000 102,500 99,400 102,000 1,000 15,778
삼성전자 F
201710 ( 10)
2,558,000 2,584,000 2,542,000 2,565,000 1,000 12,139
삼성중공업 F
201710 ( 10)
11,000 11,450 10,950 11,200 300 23,608
삼성증권 F
201710 ( 10)
34,450 34,700 34,300 34,500 300 1,380
삼성카드 F
201710 ( 10)
36,500 36,800 36,500 36,700 900 57
삼성화재 F
201710 ( 10)
280,000 281,000 279,000 279,000 500 48
신세계 F
201710 ( 10)
189,500 195,500 189,500 194,000 3,500 94
신한지주 F
201710 ( 10)
50,700 51,000 50,100 50,300 -300 7,322
아모레G F
201710 ( 10)
121,000 125,000 121,000 124,000 6,000 3,318
아모레퍼시 F
201710 ( 10)
252,500 263,000 252,500 260,000 8,500 7,130
에스원 F
201710 ( 10)
88,500 89,100 88,200 88,800 100 76
엔씨소프트 F
201710 ( 10)
467,500 469,000 454,500 462,500 -500 5,690
영원무역 F
201710 ( 10)
32,250 32,500 32,000 32,500 450 56
우리은행 F
201710 ( 10)
17,650 18,050 17,600 17,850 100 14,211
유한양행 F
201710 ( 10)
204,500 206,500 204,500 206,500 2,000 42
이마트 F
201710 ( 10)
206,000 209,500 206,000 209,000 3,500 475
제일기획 F
201710 ( 10)
18,050 18,200 18,050 18,200 -150 555
카카오 F
201710 ( 10)
140,000 145,000 140,000 144,000 4,000 10,786
케이티앤지 F
201710 ( 10)
106,500 106,500 105,000 105,000 -500 172
코스맥스 F
201710 ( 10)
122,000 127,500 121,500 126,500 7,000 603
코웨이 F
201710 ( 10)
93,000 94,600 92,900 94,100 1,300 186
포스코대우 F
201710 ( 10)
19,200 19,450 19,200 19,350 150 1,183
하나지주 F
201710 ( 10)
47,950 48,700 47,250 47,400 -550 21,209
하나투어 F
201710 ( 10)
85,900 86,200 85,100 86,200 600 150
하이트진로 F
201710 ( 10)
26,000 26,300 25,950 26,300 200 1,089
한국가스 F
201710 ( 10)
41,800 42,300 41,800 42,000 50 3,286
한국금융지 F
201710 ( 10)
61,300 61,700 60,900 61,200 200 866
한국전력 F
201710 ( 10)
38,350 38,950 38,100 38,950 600 12,444
한국콜마 F
201710 ( 10)
73,800 77,700 73,800 75,800 2,500 3,330
한국타이어 F
201710 ( 10)
59,300 60,600 59,300 60,400 1,900 1,256
한국항공우 F
201710 ( 10)
43,200 44,350 43,050 43,650 1,000 16,219
한미사이언 F
201710 ( 10)
89,500 93,000 89,500 92,100 3,600 1,910
한미약품 F
201710 ( 10)
436,000 457,000 436,000 455,000 25,000 1,863
한샘 F
201710 ( 10)
151,500 151,500 150,500 151,000 500 14
한세실업 F
201710 ( 10)
23,950 24,250 23,750 24,250 750 148
한온시스템 F
201710 ( 10)
12,600 12,900 12,550 12,700 -50 2,872
한전KPS F
201710 ( 10)
40,900 42,100 40,900 41,200 350 142
한화 F
201710 ( 10)
44,300 44,350 43,700 44,150 50 1,266
한화생명 F
201710 ( 10)
6,800 6,880 6,700 6,880 60 1,533
한화케미칼 F
201710 ( 10)
32,500 33,050 32,350 32,500 100 9,144
한화테크윈 F
201710 ( 10)
32,800 33,800 32,750 33,200 400 6,131
현대건설 F
201710 ( 10)
38,000 38,500 38,000 38,250 400 3,245
현대글로비 F
201710 ( 10)
146,000 149,000 145,000 149,000 5,000 197
현대모비스 F
201710 ( 10)
235,000 240,500 233,500 240,500 7,500 4,924
현대미포조 F
201710 ( 10)
94,000 96,100 93,900 94,100 1,500 3,413
현대백화점 F
201710 ( 10)
87,600 88,800 87,600 87,900 600 171
현대산업 F
201710 ( 10)
35,250 35,600 34,950 35,250 -250 879
현대엘리베 F
201710 ( 10)
49,350 50,600 49,200 50,600 1,500 350
현대위아 F
201710 ( 10)
64,000 65,200 63,600 65,000 1,100 3,647
현대제철 F
201710 ( 10)
52,300 53,200 52,300 52,800 500 6,912
현대중공업 F
201710 ( 10)
142,500 149,000 142,500 147,500 6,000 4,381
현대차 F
201710 ( 10)
148,500 151,000 147,500 150,500 3,500 25,119
현대해상 F
201710 ( 10)
44,950 45,300 44,550 45,300 300 361
호텔신라 F
201710 ( 10)
57,100 58,600 57,100 58,500 1,600 9,674


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스