본문 바로가기 검색 바로가기 메뉴 바로가기

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss

검색

[표] 코스피 지수선물·옵션 시세표(15일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201712 0 0 0 13,725 0 0
BNK금융지 F
201712 ( 10)
9,200 9,360 9,180 9,280 80 6,929
CJ F
201712 ( 10)
199,000 200,000 193,500 194,000 -5,500 1,551
CJ CGV F
201712 ( 10)
76,000 76,000 73,600 75,200 300 2,079
CJ제일제당 F
201712 ( 10)
387,500 392,000 384,500 389,500 500 293
DGB금융지 F
201712 ( 10)
9,310 9,440 9,260 9,430 30 2,912
GKL F
201712 ( 10)
31,900 32,600 31,850 32,400 600 9,324
GS F
201712 ( 10)
62,100 62,100 59,400 60,000 -2,600 4,609
GS건설 F
201712 ( 10)
27,000 27,000 26,100 26,150 -850 18,577
GS리테일 F
201712 ( 10)
36,450 36,450 35,550 35,550 -1,100 442
JW중외제약 F
201712 ( 10)
49,000 51,400 48,250 49,350 600 6,011
KB금융 F
201712 ( 10)
56,800 57,300 56,300 57,300 300 35,041
KCC F
201712 ( 10)
394,000 397,000 392,000 396,000 0 77
KODEX 삼성그룹 F 201712 7,170 7,170 7,150 7,150 -35 305
KT F
201712 ( 10)
29,150 29,600 29,100 29,500 300 4,745
LG F
201712 ( 10)
84,800 86,700 84,800 85,700 1,500 4,497
LGD F
201712 ( 10)
29,300 29,550 29,050 29,200 -100 56,621
LG상사 F
201712 ( 10)
28,750 28,750 27,150 27,150 -1,400 8,981
LG생활건강 F
201712 ( 10)
1,208,000 1,227,000 1,206,000 1,219,000 4,000 1,132
LG유플러스 F
201712 ( 10)
12,300 12,700 12,250 12,700 350 12,630
LG이노텍 F
201712 ( 10)
165,500 169,500 164,000 164,500 -2,000 7,870
LG전자 F
201712 ( 10)
91,900 92,300 90,800 91,400 -200 64,836
LG하우시스 F
201712 ( 10)
92,200 92,200 91,300 91,300 -900 290
LG화학 F
201712 ( 10)
390,000 398,000 388,500 397,500 4,500 10,215
LIG넥스원 F
201712 ( 10)
58,100 58,700 57,100 57,800 -100 1,249
NAVER F
201712 ( 10)
804,000 809,000 794,000 808,000 4,000 1,834
NH투자증권 F
201712 ( 10)
14,150 14,550 14,000 14,500 250 9,800
OCI F
201712 ( 10)
127,000 127,000 119,500 122,000 -5,500 4,489
POSCO F
201712 ( 10)
315,500 315,500 304,000 307,000 -12,500 12,890
S-Oil F
201712 ( 10)
119,500 119,500 116,500 117,000 -2,000 4,975
SK F
201712 ( 10)
290,000 300,500 284,500 296,000 9,500 1,773
SK네트웍스 F
201712 ( 10)
6,550 6,550 6,400 6,400 -190 4,660
SK이노베이 F
201712 ( 10)
202,500 202,500 194,000 195,500 -8,000 6,979
SK텔레콤 F
201712 ( 10)
251,500 253,000 249,000 252,000 1,000 2,751
SK하이닉스 F
201712 ( 10)
83,800 84,400 81,900 82,000 -1,800 177,534
TIGER 헬스케어 F 201712 35,280 37,070 34,915 36,590 1,685 202
강원랜드 F
201712 ( 10)
37,600 38,200 37,600 38,050 450 8,199
고려아연 F
201712 ( 10)
517,000 519,000 502,000 504,000 -13,000 108
금호석유 F
201712 ( 10)
72,800 73,000 70,500 70,800 -2,500 2,002
기아차 F
201712 ( 10)
35,150 35,650 35,000 35,150 0 35,902
기업은행 F
201712 ( 10)
15,050 15,200 14,900 15,200 100 6,906
넥센타이어 F
201712 ( 10)
12,550 12,550 12,350 12,500 -100 283
농심 F
201712 ( 10)
344,000 349,500 338,500 347,000 4,000 396
다우기술 F
201712 ( 10)
19,400 19,950 19,300 19,750 150 1,777
대림산업 F
201712 ( 10)
85,000 85,000 80,900 81,300 -4,800 17,793
대상 F
201712 ( 10)
24,250 24,900 24,100 24,600 350 8,553
대한유화 F
201712 ( 10)
246,500 246,500 236,500 239,000 -9,500 627
대한항공 F
201712 ( 10)
30,250 30,450 30,050 30,150 -450 9,469
동부화재 F
201712 ( 10)
66,400 68,000 66,000 67,400 300 1,494
두산밥캣 F
201712 ( 10)
34,650 34,700 33,850 34,700 -250 475
두산인프라 F
201712 ( 10)
9,240 9,260 8,950 8,990 -250 61,033
두산중공업 F
201712 ( 10)
17,500 17,500 16,750 16,800 -700 6,896
롯데쇼핑 F
201712 ( 10)
225,000 225,000 217,000 220,000 -8,500 2,425
롯데케미칼 F
201712 ( 10)
358,000 358,000 339,500 344,000 -14,000 5,363
만도 F
201712 ( 10)
319,000 323,000 315,500 317,500 -2,000 544
메리츠종금 F
201712 ( 10)
4,460 4,640 4,430 4,600 130 10,746
미래대우 F
201712 ( 10)
10,200 10,550 10,050 10,500 400 121,068
삼성SDI F
201712 ( 10)
212,500 218,000 209,500 217,500 3,500 6,232
삼성SDS F
201712 ( 10)
198,000 204,000 198,000 202,500 4,000 2,337
삼성물산 F
201712 ( 10)
139,500 139,500 138,500 138,500 -2,000 1,892
삼성생명 F
201712 ( 10)
131,500 131,500 130,000 131,000 -500 864
삼성전기 F
201712 ( 10)
100,500 101,000 98,800 101,000 500 11,191
삼성전자 F
201712 ( 10)
2,802,000 2,815,000 2,770,000 2,773,000 -33,000 9,062
삼성중공업 F
201712 ( 10)
12,350 12,350 12,000 12,050 -450 22,712
삼성증권 F
201712 ( 10)
36,800 38,150 36,750 37,800 1,100 8,167
삼성카드 F
201712 ( 10)
38,500 38,750 38,250 38,550 -250 1,168
삼성화재 F
201712 ( 10)
269,000 273,000 269,000 270,500 1,500 147
신세계 F
201712 ( 10)
250,500 254,500 244,500 248,000 -5,000 1,117
신한지주 F
201712 ( 10)
48,300 48,650 48,200 48,500 50 14,153
아모레G F
201712 ( 10)
155,000 156,500 152,000 153,500 -2,500 430
아모레퍼시 F
201712 ( 10)
320,000 323,500 315,500 320,000 -1,000 3,939
에스원 F
201712 ( 10)
96,300 97,100 96,300 97,000 0 1,090
엔씨소프트 F
201712 ( 10)
423,000 423,500 414,500 415,500 -6,500 6,513
영원무역 F
201712 ( 10)
32,950 33,000 31,650 31,900 -2,200 2,279
우리은행 F
201712 ( 10)
15,800 16,350 15,550 16,300 550 24,523
유한양행 F
201712 ( 10)
219,000 227,500 215,500 226,500 7,500 625
이마트 F
201712 ( 10)
241,000 241,000 234,000 237,500 -4,500 1,543
제일기획 F
201712 ( 10)
19,900 20,250 19,900 20,000 -150 656
카카오 F
201712 ( 10)
155,500 155,500 153,000 154,000 -1,500 5,387
케이티앤지 F
201712 ( 10)
117,000 118,500 116,000 117,500 500 2,595
코스맥스 F
201712 ( 10)
122,000 122,000 115,000 115,500 -6,500 2,325
코웨이 F
201712 ( 10)
104,000 104,000 102,000 102,500 500 375
포스코대우 F
201712 ( 10)
19,450 19,450 18,600 18,650 -900 6,224
하나지주 F
201712 ( 10)
45,700 46,200 45,200 45,850 0 15,020
하나투어 F
201712 ( 10)
105,500 107,000 103,000 103,500 -4,000 901
하이트진로 F
201712 ( 10)
25,300 25,350 25,000 25,100 -150 1,510
한국가스 F
201712 ( 10)
44,900 44,900 43,700 43,950 -950 7,708
한국금융지 F
201712 ( 10)
68,100 70,500 66,800 70,000 2,000 5,935
한국전력 F
201712 ( 10)
37,950 38,300 37,650 37,900 0 15,656
한국콜마 F
201712 ( 10)
82,100 82,100 78,100 78,100 -6,200 2,619
한국타이어 F
201712 ( 10)
54,800 55,000 53,700 53,700 -900 3,012
한국항공우 F
201712 ( 10)
51,500 52,400 50,300 50,500 -500 16,628
한미사이언 F
201712 ( 10)
97,500 120,500 97,300 120,000 22,200 36,055
한미약품 F
201712 ( 10)
542,000 596,000 538,000 591,000 52,000 8,055
한샘 F
201712 ( 10)
165,500 166,500 165,000 166,500 500 68
한세실업 F
201712 ( 10)
27,300 27,300 25,900 25,900 -1,800 2,291
한온시스템 F
201712 ( 10)
12,900 13,150 12,850 12,900 0 1,865
한전KPS F
201712 ( 10)
38,750 38,850 38,050 38,500 -350 602
한화 F
201712 ( 10)
41,150 41,700 40,600 40,950 100 9,963
한화생명 F
201712 ( 10)
7,330 7,510 7,300 7,360 10 4,582
한화케미칼 F
201712 ( 10)
30,150 30,200 29,200 29,350 -900 19,333
한화테크윈 F
201712 ( 10)
37,350 37,550 36,200 36,300 -1,050 4,513
현대건설 F
201712 ( 10)
37,600 37,650 35,800 36,000 -1,650 22,974
현대글로비 F
201712 ( 10)
146,500 147,000 145,000 147,000 -500 168
현대모비스 F
201712 ( 10)
266,500 272,500 264,500 266,500 -3,000 4,564
현대미포조 F
201712 ( 10)
96,500 96,800 93,700 93,900 -3,600 4,802
현대백화점 F
201712 ( 10)
87,600 88,800 87,400 87,600 -100 670
현대산업 F
201712 ( 10)
37,750 38,200 37,500 38,050 250 1,585
현대엘리베 F
201712 ( 10)
55,000 56,200 54,600 56,100 800 1,381
현대위아 F
201712 ( 10)
67,100 68,800 66,900 67,300 -600 1,933
현대제철 F
201712 ( 10)
56,200 56,400 54,400 54,500 -2,200 16,765
현대중공업 F
201712 ( 10)
150,500 150,500 145,000 146,500 -5,000 3,447
현대차 F
201712 ( 10)
161,000 163,000 160,000 161,500 500 34,251
현대해상 F
201712 ( 10)
42,550 44,200 42,250 44,000 1,300 3,095
호텔신라 F
201712 ( 10)
81,400 83,200 81,100 82,800 900 19,570
※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>2017/11/15 15:59 송고

광고
광고

댓글쓰기

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

위키트리