연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(10일)-2

송고시간2017-10-10 16:01

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201712 13,800 13,800 13,800 13,800 100 2
BGF리테일 F
201710 ( 10)
83,500 87,000 83,500 84,500 1,500 1,468
BNK금융지 F
201710 ( 10)
10,100 10,150 10,000 10,150 100 642
CJ F
201710 ( 10)
169,500 170,000 165,500 167,500 -2,000 485
CJ CGV F
201710 ( 10)
65,300 66,100 64,700 65,400 1,000 318
CJ제일제당 F
201710 ( 10)
358,000 362,500 357,500 360,500 5,500 87
DGB금융지 F
201710 ( 10)
10,600 10,700 10,500 10,700 200 1,707
GKL F
201710 ( 10)
23,450 23,600 23,200 23,450 -100 247
GS F
201710 ( 10)
65,000 67,900 64,400 67,900 2,400 2,047
GS건설 F
201710 ( 10)
26,650 26,800 25,500 25,650 -1,050 14,590
GS리테일 F
201710 ( 10)
34,650 36,400 34,650 35,900 1,250 1,756
JW중외제약 F
201710 ( 10)
40,500 40,850 40,050 40,150 -100 51
KB금융 F
201710 ( 10)
57,800 58,700 57,000 58,000 2,000 38,980
KCC F
201710 ( 10)
373,500 379,000 372,500 373,500 0 34
KODEX 삼성그룹 F 201712 6,720 6,810 6,720 6,765 175 120
KT F
201710 ( 10)
29,200 29,250 28,850 28,950 -300 12,684
LG F
201710 ( 10)
81,100 81,600 80,000 81,600 1,200 1,320
LGD F
201710 ( 10)
30,450 30,650 29,650 29,900 -700 111,468
LG상사 F
201710 ( 10)
27,450 27,450 27,200 27,300 0 874
LG생활건강 F
201710 ( 10)
947,000 963,000 947,000 962,000 27,000 399
LG유플러스 F
201710 ( 10)
13,250 13,250 12,850 12,950 -350 28,767
LG이노텍 F
201710 ( 10)
151,500 157,500 148,000 156,000 1,500 10,004
LG전자 F
201710 ( 10)
80,000 81,500 78,900 80,600 -2,100 83,402
LG하우시스 F
201710 ( 10)
89,200 89,200 87,100 87,100 -1,800 69
LG화학 F
201710 ( 10)
396,500 398,500 387,000 393,500 1,000 13,757
LIG넥스원 F
201710 ( 10)
72,200 72,200 71,100 71,700 -1,000 53
NAVER F
201710 ( 10)
748,000 768,000 744,000 758,000 13,000 2,410
NH투자증권 F
201710 ( 10)
13,800 14,100 13,750 14,100 550 5,153
OCI F
201710 ( 10)
102,500 103,500 96,600 97,300 -5,200 7,844
POSCO F
201710 ( 10)
319,000 322,500 316,000 321,500 5,500 7,642
S-Oil F
201710 ( 10)
129,000 129,500 126,500 129,500 1,500 3,740
SK F
201710 ( 10)
289,000 300,000 288,000 299,500 10,500 1,445
SK네트웍스 F
201710 ( 10)
7,150 7,250 7,150 7,240 30 1,901
SK이노베이 F
201710 ( 10)
201,000 207,500 198,500 204,500 6,000 11,195
SK텔레콤 F
201710 ( 10)
257,500 269,000 255,000 267,000 11,500 7,087
SK하이닉스 F
201710 ( 10)
86,700 90,100 85,600 89,100 5,700 309,678
TIGER 헬스케어 F 201712 28,665 28,665 28,500 28,500 320 2
강원랜드 F
201710 ( 10)
35,400 35,400 34,550 34,650 -750 541
고려아연 F
201710 ( 10)
506,000 521,000 506,000 521,000 28,000 206
금호석유 F
201710 ( 10)
72,400 72,600 71,500 71,500 -1,000 766
기아차 F
201710 ( 10)
31,750 32,150 31,500 32,050 350 37,139
기업은행 F
201710 ( 10)
14,600 14,750 14,500 14,750 350 7,736
넥센타이어 F
201710 ( 10)
13,150 13,200 13,050 13,150 -100 465
농심 F
201710 ( 10)
349,000 350,000 334,500 340,000 -3,000 48
다우기술 F
201710 ( 10)
17,600 18,000 17,600 17,800 250 117
대림산업 F
201710 ( 10)
80,000 80,200 78,300 79,400 -1,000 7,981
대상 F
201710 ( 10)
22,150 22,300 22,050 22,200 0 280
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201710 ( 10)
249,000 251,500 246,500 247,000 -1,000 128
대한항공 F
201710 ( 10)
30,950 30,950 30,150 30,350 -350 8,048
동부화재 F
201710 ( 10)
73,100 74,800 73,100 74,800 2,100 594
두산밥캣 F
201710 ( 10)
37,150 37,250 36,550 36,550 -50 382
두산인프라 F
201710 ( 10)
8,260 8,390 8,220 8,310 110 14,178
두산중공업 F
201710 ( 10)
17,550 17,700 17,300 17,600 450 9,908
롯데케미칼 F
201710 ( 10)
383,000 388,500 378,500 384,000 5,000 2,771
만도 F
201710 ( 10)
258,500 269,000 257,000 268,500 14,000 510
메리츠종금 F
201710 ( 10)
4,460 4,480 4,390 4,450 70 3,729
미래대우 F
201710 ( 10)
10,000 10,200 10,000 10,200 350 27,357
삼성SDI F
201710 ( 10)
203,000 216,500 201,500 213,500 14,000 14,899
삼성SDS F
201710 ( 10)
170,000 172,500 168,500 169,000 1,000 1,260
삼성물산 F
201710 ( 10)
135,500 139,500 135,500 138,000 3,000 10,156
삼성생명 F
201710 ( 10)
113,500 115,500 112,000 114,500 1,000 1,368
삼성전기 F
201710 ( 10)
103,500 107,500 103,000 107,500 5,500 15,491
삼성전자 F
201710 ( 10)
2,649,000 2,682,000 2,641,000 2,641,000 76,000 9,876
삼성중공업 F
201710 ( 10)
11,450 11,500 10,900 10,950 -250 18,499
삼성증권 F
201710 ( 10)
34,800 35,150 34,600 34,900 400 2,809
삼성카드 F
201710 ( 10)
36,700 37,400 36,700 37,400 700 151
삼성화재 F
201710 ( 10)
278,500 283,500 278,500 281,000 2,000 74
신세계 F
201710 ( 10)
195,500 195,500 192,000 192,000 -2,000 42
신한지주 F
201710 ( 10)
50,900 51,100 49,800 50,200 -100 24,348
아모레G F
201710 ( 10)
123,500 126,500 123,500 125,000 1,000 501
아모레퍼시 F
201710 ( 10)
260,000 265,000 257,500 262,500 2,500 2,952
에스원 F
201710 ( 10)
90,600 90,700 89,400 89,400 600 47
엔씨소프트 F
201710 ( 10)
465,000 470,500 434,000 436,500 -26,000 11,503
영원무역 F
201710 ( 10)
32,300 33,000 32,300 33,000 500 26
우리은행 F
201710 ( 10)
18,000 18,150 17,900 18,150 300 17,562
유한양행 F
201710 ( 10)
206,500 206,500 200,500 203,000 -3,500 143
이마트 F
201710 ( 10)
210,500 219,000 210,500 218,000 9,000 781
제일기획 F
201710 ( 10)
18,000 18,200 17,950 18,200 0 608
카카오 F
201710 ( 10)
146,500 149,500 145,500 149,000 5,000 10,895
케이티앤지 F
201710 ( 10)
105,000 105,000 103,000 104,000 -1,000 873
코스맥스 F
201710 ( 10)
127,500 127,500 125,000 127,000 500 196
코웨이 F
201710 ( 10)
95,000 95,500 94,000 95,000 900 220
포스코대우 F
201710 ( 10)
19,350 19,700 19,150 19,550 200 1,192
하나지주 F
201710 ( 10)
48,350 49,750 48,350 49,400 2,000 38,272
하나투어 F
201710 ( 10)
85,100 85,100 82,400 82,400 -3,800 208
하이트진로 F
201710 ( 10)
26,300 26,750 26,000 26,700 400 572
한국가스 F
201710 ( 10)
42,100 42,200 41,200 41,500 -500 3,301
한국금융지 F
201710 ( 10)
61,800 63,200 61,800 62,500 1,300 2,089
한국전력 F
201710 ( 10)
39,050 39,400 38,050 38,150 -800 25,400
한국콜마 F
201710 ( 10)
76,300 76,600 74,500 76,600 800 743
한국타이어 F
201710 ( 10)
60,500 60,500 58,600 59,000 -1,400 1,190
한국항공우 F
201710 ( 10)
44,650 47,850 44,350 47,700 4,050 40,486
한미사이언 F
201710 ( 10)
92,500 95,300 92,500 95,200 3,100 1,347
한미약품 F
201710 ( 10)
457,000 477,500 457,000 477,000 22,000 1,409
한샘 F
201710 ( 10)
152,500 166,000 152,500 156,000 5,000 216
한세실업 F
201710 ( 10)
24,050 24,050 23,800 23,800 -450 88
한온시스템 F
201710 ( 10)
12,550 13,250 12,500 13,150 450 6,131
한전KPS F
201710 ( 10)
41,800 41,800 41,300 41,500 300 214
한화 F
201710 ( 10)
44,100 46,100 43,450 46,000 1,850 4,156
한화생명 F
201710 ( 10)
6,530 6,890 6,530 6,840 -40 2,444
한화케미칼 F
201710 ( 10)
33,000 33,900 32,700 33,100 600 28,766
한화테크윈 F
201710 ( 10)
33,400 34,300 33,000 34,100 900 7,772
현대건설 F
201710 ( 10)
38,600 38,650 37,350 37,650 -600 3,907
현대글로비 F
201710 ( 10)
146,000 148,000 144,000 145,500 -3,500 281
현대모비스 F
201710 ( 10)
236,500 242,000 233,000 240,000 -500 4,151
현대미포조 F
201710 ( 10)
95,000 95,000 93,100 93,500 -600 1,541
현대백화점 F
201710 ( 10)
88,300 88,900 86,500 86,600 -1,300 189
현대산업 F
201710 ( 10)
35,500 35,500 34,350 35,250 0 172
현대엘리베 F
201710 ( 10)
49,150 50,700 49,150 50,600 0 68
현대위아 F
201710 ( 10)
65,400 65,400 62,300 63,200 -1,800 2,544
현대제철 F
201710 ( 10)
52,800 54,300 52,800 54,100 1,300 6,271
현대중공업 F
201710 ( 10)
146,500 148,500 146,000 146,000 -1,500 1,255
현대차 F
201710 ( 10)
149,000 152,500 148,000 151,000 500 32,846
현대해상 F
201710 ( 10)
45,150 47,300 45,100 47,000 1,700 1,481
호텔신라 F
201710 ( 10)
58,100 58,700 56,600 57,100 -1,400 10,156


※ 오후 3시 30분 장 마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스