본문 바로가기 검색 바로가기 메뉴 바로가기

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss

검색

[표] 코스피 지수선물·옵션 시세표(13일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201712 14,000 14,000 13,960 13,990 85 19
BGF리테일 F
201711 ( 10)
82,500 85,800 82,500 85,300 3,100 135
BNK금융지 F
201711 ( 10)
10,250 10,400 10,250 10,350 0 4,102
CJ F
201711 ( 10)
170,000 175,000 170,000 173,500 3,500 977
CJ CGV F
201711 ( 10)
64,500 64,500 62,800 63,300 -1,200 269
CJ제일제당 F
201711 ( 10)
368,000 368,000 365,500 366,000 1,000 52
DGB금융지 F
201711 ( 10)
10,550 10,550 10,450 10,550 0 3,425
GKL F
201711 ( 10)
23,500 24,200 23,300 23,900 750 4,972
GS F
201711 ( 10)
66,800 67,400 66,200 67,000 -200 2,547
GS건설 F
201711 ( 10)
26,200 26,400 25,950 26,400 150 9,247
GS리테일 F
201711 ( 10)
34,850 35,400 34,450 34,450 -50 422
JW중외제약 F
201711 ( 10)
40,750 41,950 40,750 41,950 1,000 803
KB금융 F
201711 ( 10)
58,100 58,900 57,800 58,200 -300 19,329
KCC F
201711 ( 10)
382,000 382,000 379,500 382,000 0 54
KODEX 삼성그룹 F 201712 7,000 7,015 7,000 7,015 15 61
KT F
201711 ( 10)
29,300 30,150 29,200 30,050 850 27,178
LG F
201711 ( 10)
81,200 82,600 81,200 82,200 500 763
LGD F
201711 ( 10)
28,550 29,150 27,900 29,100 300 96,177
LG상사 F
201711 ( 10)
27,750 27,750 27,400 27,600 -200 913
LG생활건강 F
201711 ( 10)
980,000 1,025,000 976,000 1,020,000 51,000 1,101
LG유플러스 F
201711 ( 10)
13,150 13,250 13,000 13,150 200 22,298
LG이노텍 F
201711 ( 10)
166,500 171,500 161,500 163,000 -2,500 15,669
LG전자 F
201711 ( 10)
89,000 90,300 88,300 88,800 600 51,961
LG하우시스 F
201711 ( 10)
89,200 89,500 88,400 88,900 200 244
LG화학 F
201711 ( 10)
377,500 381,500 373,500 376,000 -2,500 10,461
LIG넥스원 F
201711 ( 10)
74,700 76,000 74,700 75,900 1,900 281
NAVER F
201711 ( 10)
765,000 767,000 760,000 763,000 -9,000 1,289
NH투자증권 F
201711 ( 10)
14,750 14,900 14,600 14,800 150 13,547
OCI F
201711 ( 10)
99,900 101,000 98,300 99,200 -600 4,459
POSCO F
201711 ( 10)
314,500 327,000 314,500 325,500 12,000 7,482
S-Oil F
201711 ( 10)
131,500 133,500 130,500 132,000 500 2,450
SK F
201711 ( 10)
304,000 313,000 302,500 307,000 1,500 2,051
SK네트웍스 F
201711 ( 10)
7,220 7,250 6,980 7,070 -160 9,902
SK이노베이 F
201711 ( 10)
210,500 215,000 207,500 209,500 0 7,213
SK텔레콤 F
201711 ( 10)
267,500 268,500 265,500 267,500 -1,000 2,313
SK하이닉스 F
201711 ( 10)
88,800 88,800 85,700 86,300 -2,800 275,157
TIGER 헬스케어 F 201712 29,835 30,745 29,685 29,940 530 146
강원랜드 F
201711 ( 10)
34,300 34,450 34,000 34,200 0 1,152
고려아연 F
201711 ( 10)
534,000 539,000 527,000 533,000 -1,000 247
금호석유 F
201711 ( 10)
70,600 70,600 66,200 67,200 -4,200 5,223
기아차 F
201711 ( 10)
32,150 32,300 31,600 32,150 100 34,377
기업은행 F
201711 ( 10)
14,650 14,750 14,550 14,650 50 7,617
넥센타이어 F
201711 ( 10)
13,050 13,050 12,900 13,000 -50 186
농심 F
201711 ( 10)
345,000 348,000 342,000 342,000 0 38
다우기술 F
201711 ( 10)
18,350 18,350 18,150 18,300 -100 1,320
대림산업 F
201711 ( 10)
81,800 81,800 80,200 81,000 -800 6,528
대상 F
201711 ( 10)
21,750 22,200 21,750 22,050 450 1,201
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201711 ( 10)
252,500 262,500 252,000 260,500 9,500 548
대한항공 F
201711 ( 10)
30,050 30,400 29,850 30,200 100 8,079
동부화재 F
201711 ( 10)
76,500 77,800 75,600 76,200 -400 368
두산밥캣 F
201711 ( 10)
37,400 37,500 37,000 37,200 -350 877
두산인프라 F
201711 ( 10)
8,670 9,240 8,670 9,160 500 157,984
두산중공업 F
201711 ( 10)
18,200 18,850 18,150 18,700 600 8,407
롯데케미칼 F
201711 ( 10)
382,500 398,500 381,500 396,000 17,000 3,842
만도 F
201711 ( 10)
268,000 272,000 264,000 268,500 -1,500 292
메리츠종금 F
201711 ( 10)
4,680 4,720 4,650 4,710 40 3,953
미래대우 F
201711 ( 10)
10,650 10,900 10,550 10,800 150 124,086
삼성SDI F
201711 ( 10)
215,500 220,000 210,000 215,500 -500 9,312
삼성SDS F
201711 ( 10)
181,000 183,000 178,000 179,000 -3,000 1,994
삼성물산 F
201711 ( 10)
146,500 149,000 144,000 147,500 4,000 14,870
삼성생명 F
201711 ( 10)
123,500 126,000 122,000 122,500 -1,500 2,546
삼성전기 F
201711 ( 10)
102,500 102,500 99,800 100,000 -3,000 25,133
삼성전자 F
201711 ( 10)
2,736,000 2,748,000 2,694,000 2,704,000 -49,000 13,334
삼성중공업 F
201711 ( 10)
11,700 11,900 11,450 11,850 100 66,491
삼성증권 F
201711 ( 10)
36,800 37,250 36,400 36,950 -250 4,957
삼성카드 F
201711 ( 10)
37,000 37,000 36,600 36,900 -50 368
삼성화재 F
201711 ( 10)
285,500 289,000 285,500 287,000 2,000 56
신세계 F
201711 ( 10)
190,000 198,500 190,000 198,500 8,500 637
신한지주 F
201711 ( 10)
50,700 50,900 50,400 50,500 -200 8,917
아모레G F
201711 ( 10)
124,000 134,000 122,000 131,500 8,000 1,626
아모레퍼시 F
201711 ( 10)
257,500 272,500 253,500 270,500 15,000 12,192
에스원 F
201711 ( 10)
90,500 91,700 90,000 90,100 -800 499
엔씨소프트 F
201711 ( 10)
435,500 444,000 423,500 427,500 -11,000 12,794
영원무역 F
201711 ( 10)
33,500 34,300 32,850 33,600 350 829
우리은행 F
201711 ( 10)
17,850 17,900 17,450 17,550 -450 11,567
유한양행 F
201711 ( 10)
206,000 208,000 200,000 201,000 -6,500 178
이마트 F
201711 ( 10)
218,500 222,000 218,500 220,000 1,000 672
제일기획 F
201711 ( 10)
18,100 18,250 17,850 18,000 0 615
카카오 F
201711 ( 10)
159,500 167,500 152,000 152,500 -6,000 64,371
케이티앤지 F
201711 ( 10)
104,500 106,500 104,500 105,500 1,000 736
코스맥스 F
201711 ( 10)
123,000 132,500 121,500 131,000 8,000 2,001
코웨이 F
201711 ( 10)
96,400 97,100 96,100 96,500 600 906
포스코대우 F
201711 ( 10)
19,250 19,350 19,000 19,050 -200 1,520
하나지주 F
201711 ( 10)
49,050 49,650 48,500 48,650 -750 19,946
하나투어 F
201711 ( 10)
83,200 85,700 83,200 85,200 2,100 709
하이트진로 F
201711 ( 10)
26,400 26,950 26,400 26,500 -100 2,365
한국가스 F
201711 ( 10)
42,700 44,000 42,700 43,600 900 4,844
한국금융지 F
201711 ( 10)
66,300 66,900 65,000 66,500 -100 4,609
한국전력 F
201711 ( 10)
38,200 39,200 38,200 39,000 1,200 29,979
한국콜마 F
201711 ( 10)
76,400 79,800 75,500 78,700 3,200 1,824
한국타이어 F
201711 ( 10)
60,000 61,000 59,200 59,700 -300 1,658
한국항공우 F
201710 ( 10)
0 0 0 47,750 0 0
한미사이언 F
201711 ( 10)
95,900 98,700 94,900 97,300 1,100 5,714
한미약품 F
201711 ( 10)
488,000 495,000 478,000 487,500 1,000 2,501
한샘 F
201711 ( 10)
157,000 157,000 156,000 156,000 500 9
한세실업 F
201711 ( 10)
23,500 23,750 22,900 23,000 -150 496
한온시스템 F
201711 ( 10)
12,550 12,750 12,150 12,300 -200 7,939
한전KPS F
201711 ( 10)
43,400 44,400 43,150 43,750 800 1,412
한화 F
201711 ( 10)
46,200 46,600 45,650 45,850 -250 2,777
한화생명 F
201711 ( 10)
7,270 7,330 7,150 7,280 10 10,522
한화케미칼 F
201711 ( 10)
33,800 34,050 33,100 33,400 -300 20,077
한화테크윈 F
201711 ( 10)
33,550 33,650 32,800 33,050 -700 6,807
현대건설 F
201711 ( 10)
39,950 40,350 38,900 39,200 -750 10,382
현대글로비 F
201711 ( 10)
147,000 147,500 144,000 145,000 -1,500 219
현대모비스 F
201711 ( 10)
239,500 245,500 236,500 244,000 4,500 3,738
현대미포조 F
201711 ( 10)
95,300 97,300 94,900 97,300 1,800 3,865
현대백화점 F
201711 ( 10)
86,200 86,900 85,900 86,700 200 1,383
현대산업 F
201711 ( 10)
36,200 36,650 35,950 36,450 650 541
현대엘리베 F
201711 ( 10)
50,900 52,100 50,900 51,900 1,300 586
현대위아 F
201711 ( 10)
65,000 66,100 63,400 64,700 400 7,543
현대제철 F
201711 ( 10)
53,800 54,700 53,700 54,700 900 8,675
현대중공업 F
201711 ( 10)
149,500 153,000 149,500 152,500 2,000 1,181
현대차 F
201711 ( 10)
154,500 156,000 152,500 155,000 0 32,974
현대해상 F
201711 ( 10)
47,100 48,300 46,800 47,700 900 6,466
호텔신라 F
201711 ( 10)
58,200 62,000 57,200 61,700 3,600 20,825
※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>2017/10/13 16:00 송고

광고
광고

댓글쓰기

배너
비주얼뉴스
  • 포토
  • 화보
  • 포토무비
  • 영상
배너
광고
AD(광고)
광고
AD(광고)
AD(광고)
광고
AD(광고)

위키트리