본문 바로가기 검색 바로가기 메뉴 바로가기

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss

검색

[표] 코스피 지수선물·옵션 시세표(17일)-2

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
ARIRANG 고배당 F 201806 12,560 12,560 12,560 12,560 -40 1
BGF F
201805 ( 10)
12,900 13,000 12,750 12,950 100 204
BNK금융지 F
201805 ( 10)
10,550 10,700 10,350 10,500 -50 2,463
CJ F
201805 ( 10)
157,000 159,500 156,500 158,500 2,000 520
CJ CGV F
201805 ( 10)
74,400 76,900 73,200 76,500 2,100 2,559
CJ제일제당 F
201805 ( 10)
325,000 325,000 321,000 321,500 -4,500 439
DB손해보험 F
201805 ( 10)
60,000 60,800 59,800 60,600 1,300 635
DGB금융지 F
201805 ( 10)
11,700 11,850 11,600 11,650 0 1,119
GKL F
201805 ( 10)
26,950 27,350 26,400 26,950 150 14,213
GS F
201805 ( 10)
59,700 60,000 59,400 60,000 0 1,616
GS건설 F
201805 ( 10)
34,350 34,650 33,800 33,800 -350 36,274
GS리테일 F
201805 ( 10)
33,500 34,350 33,500 33,700 0 2,256
JW중외제약 F
201805 ( 10)
45,700 45,700 44,550 44,650 -800 1,365
KB금융 F
201805 ( 10)
60,300 60,800 59,000 59,100 -800 30,075
KCC F
201805 ( 10)
353,000 360,000 353,000 359,500 4,500 69
KODEX 삼성그룹 F 201806 0 0 0 7,255 0 0
KT F
201805 ( 10)
27,000 27,200 26,900 27,200 300 8,413
LG F
201805 ( 10)
84,200 84,900 83,700 83,700 -100 1,701
LGD F
201805 ( 10)
25,000 25,950 25,000 25,850 900 77,197
LG상사 F
201805 ( 10)
26,500 26,650 26,400 26,450 -250 1,272
LG생활건강 F
201805 ( 10)
1,272,000 1,307,000 1,270,000 1,303,000 24,000 1,138
LG유플러스 F
201805 ( 10)
11,950 12,050 11,900 12,000 100 8,078
LG이노텍 F
201805 ( 10)
131,000 137,500 129,500 136,000 5,000 13,303
LG전자 F
201805 ( 10)
104,500 107,000 104,500 105,500 1,000 7,753
LG하우시스 F
201805 ( 10)
78,800 79,600 78,600 79,200 300 559
LG화학 F
201805 ( 10)
367,000 369,500 366,000 369,000 4,500 3,677
LIG넥스원 F
201805 ( 10)
47,000 47,050 45,650 45,800 -1,100 1,866
NAVER F
201805 ( 10)
753,000 757,000 746,000 754,000 3,000 1,412
NH투자증권 F
201805 ( 10)
14,550 14,550 14,300 14,450 -50 7,969
OCI F
201805 ( 10)
162,500 163,500 159,500 162,000 1,000 1,264
POSCO F
201805 ( 10)
323,500 333,000 323,500 332,500 6,500 12,724
S-Oil F
201805 ( 10)
117,500 118,000 116,000 117,000 -1,000 1,857
SK F
201805 ( 10)
293,000 293,000 288,500 290,500 -1,500 1,296
SK네트웍스 F
201805 ( 10)
5,420 5,430 5,360 5,390 -60 3,675
SK이노베이 F
201805 ( 10)
202,000 202,500 198,500 199,000 -3,500 4,611
SK텔레콤 F
201805 ( 10)
224,500 226,500 222,500 223,000 -1,500 2,590
SK하이닉스 F
201805 ( 10)
84,000 84,100 82,500 83,100 -1,100 124,303
TIGER 헬스케어 F 201806 47,000 47,000 46,690 46,740 -600 24
강원랜드 F
201805 ( 10)
26,550 27,250 26,550 27,200 800 5,014
고려아연 F
201805 ( 10)
445,500 445,500 437,000 438,000 -6,500 341
금호석유 F
201805 ( 10)
93,600 95,800 93,600 95,600 2,000 4,101
기아차 F
201805 ( 10)
31,500 31,800 31,350 31,500 150 28,221
기업은행 F
201805 ( 10)
15,850 15,950 15,650 15,750 -100 11,012
넥센타이어 F
201805 ( 10)
12,350 12,450 12,350 12,450 50 837
농심 F
201805 ( 10)
310,000 315,500 310,000 313,000 7,500 144
다우기술 F
201805 ( 10)
23,600 23,600 23,350 23,350 -250 730
대림산업 F
201805 ( 10)
78,900 79,900 77,600 78,200 -600 5,425
대상 F
201805 ( 10)
24,600 25,250 24,600 24,850 300 2,831
대한유화 F
201805 ( 10)
274,000 279,500 274,000 278,500 6,500 358
대한항공 F
201805 ( 10)
33,250 33,850 33,150 33,700 600 17,003
두산밥캣 F
201805 ( 10)
31,650 31,650 31,150 31,600 50 659
두산인프라 F
201805 ( 10)
8,720 8,800 8,630 8,760 70 24,962
두산중공업 F
201805 ( 10)
14,950 15,200 14,950 15,100 150 5,917
롯데쇼핑 F
201805 ( 10)
257,500 259,000 252,500 254,000 -2,500 998
롯데케미칼 F
201805 ( 10)
408,000 416,500 408,000 411,000 3,500 3,730
만도 F
201805 ( 10)
231,500 233,500 229,000 229,500 0 301
메리츠종금 F
201805 ( 10)
4,160 4,170 4,050 4,070 -70 12,044
미래대우 F
201805 ( 10)
9,120 9,130 8,980 9,030 -50 36,643
삼성SDI F
201805 ( 10)
193,000 194,500 190,500 194,000 1,500 3,506
삼성SDS F
201805 ( 10)
235,000 237,000 234,500 236,000 3,000 2,464
삼성물산 F
201805 ( 10)
140,000 140,500 138,000 139,000 -1,000 10,769
삼성생명 F
201805 ( 10)
114,000 114,500 113,500 113,500 -1,000 1,220
삼성전기 F
201805 ( 10)
126,000 129,500 125,000 128,500 2,000 44,937
삼성전자 F
201805 ( 10)
2,515,000 2,530,000 2,495,000 2,502,000 -16,000 10,233
삼성중공업 F
201805 ( 10)
7,500 7,530 7,330 7,350 -130 19,772
삼성증권 F
201805 ( 10)
35,750 36,200 35,750 36,000 450 10,810
삼성카드 F
201805 ( 10)
35,150 35,400 35,000 35,150 200 559
삼성화재 F
201805 ( 10)
264,500 264,500 263,500 263,500 -1,000 26
셀트리온 F
201805 ( 10)
296,000 296,500 288,500 290,500 -4,500 17,067
신세계 F
201805 ( 10)
394,000 398,000 386,000 397,000 0 1,182
신한지주 F
201805 ( 10)
45,750 46,100 45,400 45,500 -100 15,135
아모레G F
201805 ( 10)
147,500 148,000 145,500 145,500 -2,000 190
아모레퍼시 F
201805 ( 10)
337,000 341,500 336,000 339,000 500 4,461
에스원 F
201805 ( 10)
99,700 102,500 99,500 100,500 700 411
엔씨소프트 F
201805 ( 10)
379,000 383,000 376,000 383,000 6,500 2,425
영원무역 F
201805 ( 10)
28,200 28,700 28,150 28,650 250 289
우리은행 F
201805 ( 10)
15,150 15,350 14,850 14,900 -100 17,158
유한양행 F
201805 ( 10)
252,500 260,000 250,000 252,500 3,500 1,509
이마트 F
201805 ( 10)
277,500 278,500 273,000 274,000 -4,000 292
제일기획 F
201805 ( 10)
19,200 19,450 19,050 19,150 -50 5,280
카카오 F
201805 ( 10)
117,500 120,000 117,500 118,000 500 4,123
케이티앤지 F
201805 ( 10)
98,900 99,400 98,500 99,400 100 4,574
코스맥스 F
201805 ( 10)
158,000 159,500 156,000 157,500 -1,000 874
코웨이 F
201805 ( 10)
90,100 90,300 88,200 88,300 -1,800 909
포스코대우 F
201805 ( 10)
23,450 23,450 22,650 22,650 -800 1,828
하나지주 F
201805 ( 10)
43,800 44,450 43,550 43,600 100 64,040
하나투어 F
201805 ( 10)
119,000 120,000 116,500 116,500 -3,000 130
하이트진로 F
201805 ( 10)
20,800 20,900 20,700 20,900 200 638
한국가스 F
201805 ( 10)
49,450 49,500 48,150 48,650 -400 4,386
한국금융지 F
201805 ( 10)
85,000 85,900 83,000 84,000 -600 11,633
한국전력 F
201805 ( 10)
33,800 34,950 33,700 34,650 900 56,265
한국콜마 F
201805 ( 10)
81,100 82,000 80,100 80,300 -1,300 1,772
한국타이어 F
201805 ( 10)
51,200 51,400 50,900 51,200 300 232
한국항공우 F
201805 ( 10)
46,750 47,000 46,000 46,200 -450 3,552
한미사이언 F
201805 ( 10)
90,900 90,900 88,700 89,200 -1,600 2,468
한미약품 F
201805 ( 10)
529,000 531,000 511,000 514,000 -13,000 1,974
한샘 F
201805 ( 10)
139,500 141,000 122,500 123,500 -23,500 13,290
한세실업 F
201805 ( 10)
21,950 22,350 21,950 22,100 100 294
한온시스템 F
201805 ( 10)
11,050 11,400 11,050 11,250 200 1,555
한전KPS F
201805 ( 10)
46,500 46,500 45,550 46,100 -300 2,671
한화 F
201805 ( 10)
39,000 39,250 38,400 38,650 -250 4,738
한화생명 F
201805 ( 10)
6,200 6,200 6,080 6,120 -70 2,994
한화케미칼 F
201805 ( 10)
28,800 28,900 28,600 28,900 350 6,391
한화테크윈 F
201805 ( 10)
26,500 26,750 26,400 26,600 100 2,994
현대건설 F
201805 ( 10)
42,450 42,450 40,400 40,600 -1,700 33,902
현대글로비 F
201805 ( 10)
178,500 189,500 178,500 189,500 11,500 14,342
현대모비스 F
201805 ( 10)
246,000 251,500 245,000 248,500 2,500 6,447
현대미포조 F
201805 ( 10)
91,000 92,600 88,900 89,300 -1,800 2,641
현대백화점 F
201805 ( 10)
90,100 90,200 89,700 89,800 0 424
현대산업 F
201805 ( 10)
42,350 42,800 42,250 42,300 200 2,738
현대엘리베 F
201805 ( 10)
84,100 86,200 83,500 85,100 1,600 11,015
현대위아 F
201805 ( 10)
52,300 53,500 52,300 52,600 600 1,454
현대제철 F
201805 ( 10)
49,900 50,400 49,900 50,200 300 1,846
현대중공업 F
201805 ( 10)
125,500 126,000 121,500 122,000 -3,000 3,059
현대차 F
201805 ( 10)
154,000 158,000 154,000 157,500 5,000 17,404
현대해상 F
201805 ( 10)
35,600 36,300 35,500 36,150 550 2,696
호텔신라 F
201805 ( 10)
105,500 105,500 102,000 103,500 -2,000 3,924
※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>2018/04/17 16:03 송고

광고
광고

댓글쓰기

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

위키트리