본문 바로가기 검색 바로가기 메뉴 바로가기

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss

검색

[표] 코스피 지수선물·옵션 시세표(18일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201709 13,725 13,725 13,725 13,725 20 10
BGF리테일 F
201708 ( 10)
94,000 95,600 93,000 94,000 100 2,125
BNK금융지 F
201708 ( 10)
10,700 10,850 10,650 10,800 50 476
CJ F
201708 ( 10)
194,000 196,000 191,500 196,000 2,500 872
CJ CGV F
201708 ( 10)
69,000 70,500 69,000 70,100 1,100 1,149
CJ제일제당 F
201708 ( 10)
355,500 355,500 352,000 352,500 -4,000 99
DGB금융지 F
201708 ( 10)
11,850 11,850 11,700 11,800 50 307
GKL F
201708 ( 10)
22,100 22,100 21,700 22,100 50 409
GS F
201708 ( 10)
73,100 73,100 71,700 71,900 -1,400 1,417
GS건설 F
201708 ( 10)
32,250 32,300 31,700 31,850 -350 4,753
GS리테일 F
201708 ( 10)
46,500 47,400 46,300 46,600 200 3,009
JW중외제약 F
201708 ( 10)
46,050 46,250 45,500 46,250 500 462
KB금융 F
201708 ( 10)
57,300 57,600 57,200 57,500 100 8,882
KCC F
201708 ( 10)
421,500 427,000 421,500 426,500 1,000 97
KODEX 삼성그룹 F 201709 6,715 6,715 6,690 6,690 -25 178
KT F
201708 ( 10)
33,250 33,400 33,000 33,200 0 15,916
LG F
201708 ( 10)
75,300 77,000 75,300 77,000 1,900 2,169
LGD F
201708 ( 10)
36,100 36,950 36,050 36,400 300 60,754
LG상사 F
201708 ( 10)
30,050 30,250 29,750 29,850 -50 554
LG생활건강 F
201708 ( 10)
942,000 951,000 942,000 944,000 9,000 66
LG유플러스 F
201708 ( 10)
15,550 15,700 15,300 15,500 0 10,190
LG이노텍 F
201708 ( 10)
158,500 160,500 156,000 160,500 3,000 3,376
LG전자 F
201708 ( 10)
70,400 70,800 69,700 70,100 -100 24,549
LG하우시스 F
201708 ( 10)
109,000 109,000 106,500 106,500 -1,000 36
LG화학 F
201708 ( 10)
319,500 327,500 316,500 327,500 7,500 8,018
LIG넥스원 F
201708 ( 10)
67,200 67,700 66,600 67,600 200 2,277
NAVER F
201708 ( 10)
843,000 845,000 827,000 829,000 -10,000 1,553
NH투자증권 F
201708 ( 10)
14,700 14,700 14,300 14,400 -300 5,644
OCI F
201708 ( 10)
86,500 86,600 84,900 85,200 -1,900 2,938
POSCO F
201708 ( 10)
318,000 319,000 316,000 317,500 -500 5,308
S-Oil F
201708 ( 10)
103,500 103,500 103,000 103,500 -500 1,640
SK F
201708 ( 10)
274,500 275,500 272,000 274,000 -500 395
SK네트웍스 F
201708 ( 10)
6,240 6,240 6,180 6,210 -30 1,264
SK이노베이 F
201708 ( 10)
168,500 169,000 166,500 168,000 -500 1,843
SK텔레콤 F
201708 ( 10)
261,000 261,000 257,500 260,500 -1,000 1,971
SK하이닉스 F
201708 ( 10)
70,800 71,800 70,700 71,000 -400 84,387
TIGER 헬스케어 F 201709 0 0 0 26,250 0 0
강원랜드 F
201708 ( 10)
34,500 34,600 34,400 34,550 100 426
고려아연 F
201708 ( 10)
462,000 462,000 456,500 458,000 -6,000 71
금호석유 F
201708 ( 10)
72,900 73,400 72,100 72,800 0 2,346
기아차 F
201708 ( 10)
37,500 37,500 36,750 37,200 -500 28,250
기업은행 F
201708 ( 10)
14,650 14,750 14,500 14,600 -100 8,897
넥센타이어 F
201708 ( 10)
13,450 13,550 13,400 13,500 50 1,158
농심 F
201708 ( 10)
322,500 323,500 319,000 323,000 -1,000 31
다우기술 F
201708 ( 10)
22,900 23,150 22,650 22,900 50 1,162
대림산업 F
201708 ( 10)
92,400 92,600 90,100 90,200 -1,600 2,557
대상 F
201708 ( 10)
24,700 25,300 24,600 25,200 550 1,386
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201708 ( 10)
247,000 250,000 246,500 249,500 500 212
대한항공 F
201708 ( 10)
36,650 37,100 36,600 36,800 250 4,736
동부화재 F
201708 ( 10)
80,100 80,500 79,400 79,700 200 777
두산밥캣 F
201708 ( 10)
34,850 34,850 34,450 34,550 -300 27
두산인프라 F
201708 ( 10)
8,390 8,390 8,180 8,200 -150 23,694
두산중공업 F
201708 ( 10)
20,400 20,700 20,300 20,700 350 5,794
롯데쇼핑 F
201708 ( 10)
289,000 292,500 285,500 287,000 -2,500 780
롯데케미칼 F
201708 ( 10)
358,500 358,500 356,000 358,000 -1,000 1,155
만도 F
201708 ( 10)
245,500 246,000 239,000 239,500 -6,000 115
메리츠종금 F
201708 ( 10)
5,000 5,010 4,960 4,990 -20 4,523
미래대우 F
201708 ( 10)
11,450 11,450 11,150 11,200 -250 32,061
삼성SDI F
201708 ( 10)
187,500 191,000 186,500 189,500 2,000 8,588
삼성SDS F
201708 ( 10)
190,000 191,000 188,000 191,000 0 890
삼성물산 F
201708 ( 10)
142,500 143,000 141,000 142,500 500 3,340
삼성생명 F
201708 ( 10)
122,500 122,500 120,500 122,000 0 4,781
삼성전기 F
201708 ( 10)
106,000 107,500 105,000 105,500 -500 10,825
삼성전자 F
201708 ( 10)
2,528,000 2,546,000 2,520,000 2,540,000 1,000 5,866
삼성중공업 F
201708 ( 10)
11,950 12,000 11,350 11,450 -550 51,231
삼성증권 F
201708 ( 10)
41,150 41,150 40,550 40,800 -150 2,869
삼성카드 F
201708 ( 10)
39,450 39,850 39,450 39,800 500 776
삼성화재 F
201708 ( 10)
291,500 292,000 290,000 290,000 -3,500 32
신세계 F
201708 ( 10)
231,000 236,000 230,500 232,000 -500 160
신한지주 F
201708 ( 10)
49,450 50,400 49,400 50,200 850 12,158
아모레G F
201708 ( 10)
127,000 128,000 126,000 127,000 1,000 210
아모레퍼시 F
201708 ( 10)
293,500 297,500 292,000 295,500 3,000 2,325
에스원 F
201708 ( 10)
99,400 100,000 98,100 98,700 -300 425
엔씨소프트 F
201708 ( 10)
358,000 361,500 351,500 360,000 2,500 11,594
영원무역 F
201708 ( 10)
34,700 34,700 34,350 34,450 150 237
우리은행 F
201708 ( 10)
18,700 18,700 18,600 18,700 50 3,344
유한양행 F
201708 ( 10)
250,000 250,000 249,000 249,500 -1,500 24
이마트 F
201708 ( 10)
238,000 238,500 234,500 238,500 -500 733
제일기획 F
201708 ( 10)
18,650 18,900 18,550 18,900 250 146
카카오 F
201708 ( 10)
101,500 105,000 101,500 104,000 4,000 5,231
케이티앤지 F
201708 ( 10)
114,000 114,500 113,500 114,000 0 756
코스맥스 F
201708 ( 10)
105,500 106,500 104,000 104,500 0 420
코웨이 F
201708 ( 10)
102,500 103,000 101,000 102,500 -500 221
포스코대우 F
201708 ( 10)
22,900 23,650 22,900 23,500 750 4,773
하나지주 F
201708 ( 10)
48,000 48,150 47,900 48,000 -50 13,997
하나투어 F
201708 ( 10)
82,200 83,400 81,000 83,300 1,600 550
하이트진로 F
201708 ( 10)
22,350 22,850 22,350 22,750 200 203
한국가스 F
201708 ( 10)
49,350 49,500 48,850 49,150 -450 1,616
한국금융지 F
201708 ( 10)
72,400 72,600 71,200 71,700 -600 732
한국전력 F
201708 ( 10)
42,600 42,850 42,450 42,750 200 22,259
한국콜마 F
201708 ( 10)
71,000 71,400 70,900 71,000 100 225
한국타이어 F
201708 ( 10)
65,900 66,200 64,400 66,000 100 3,098
한국항공우 F
201708 ( 10)
50,000 50,700 47,750 48,200 -2,900 154,854
한미사이언 F
201708 ( 10)
85,400 85,700 83,500 85,000 600 2,043
한미약품 F
201708 ( 10)
379,000 379,000 371,000 376,500 1,000 342
한샘 F
201708 ( 10)
183,000 183,000 169,500 174,000 -11,000 2,960
한세실업 F
201708 ( 10)
26,850 27,400 26,800 27,100 -100 251
한온시스템 F
201708 ( 10)
10,300 10,400 10,250 10,400 50 570
한전KPS F
201708 ( 10)
41,750 43,300 41,750 43,050 1,450 861
한화 F
201708 ( 10)
48,650 49,100 47,350 47,650 -1,000 4,052
한화생명 F
201708 ( 10)
7,360 7,530 7,360 7,480 90 8,746
한화케미칼 F
201708 ( 10)
32,000 32,500 31,650 32,350 200 9,823
한화테크윈 F
201708 ( 10)
39,250 39,800 38,650 38,750 -600 9,723
현대건설 F
201708 ( 10)
47,000 47,050 46,450 46,600 -400 3,567
현대글로비 F
201708 ( 10)
157,000 157,000 151,000 151,500 -5,000 742
현대모비스 F
201708 ( 10)
250,000 250,000 247,000 250,000 0 1,704
현대미포조 F
201708 ( 10)
107,500 108,500 106,000 106,500 -1,000 2,195
현대백화점 F
201708 ( 10)
109,000 109,000 108,000 108,000 -500 273
현대산업 F
201708 ( 10)
47,050 47,050 46,400 46,400 -500 52
현대엘리베 F
201708 ( 10)
59,200 59,200 58,300 58,400 0 97
현대위아 F
201708 ( 10)
67,200 68,000 66,700 67,500 400 1,770
현대제철 F
201708 ( 10)
64,200 64,300 63,600 64,000 -200 6,113
현대중공업 F
201708 ( 10)
169,000 169,500 166,500 166,500 -3,000 676
현대차 F
201708 ( 10)
151,000 151,000 147,500 148,000 -2,500 17,887
현대해상 F
201708 ( 10)
45,250 45,250 44,300 44,550 -750 2,863
호텔신라 F
201708 ( 10)
58,100 59,600 58,100 59,200 1,600 25,316
※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>2017/07/18 16:01 송고

광고
광고

댓글쓰기

배너
비주얼뉴스
  • 포토
  • 화보
  • 포토무비
  • 영상
배너

배너

AD(광고)
광고
AD(광고)
AD(광고)
광고
AD(광고)

위키트리