연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

<표> 코스피 지수선물·옵션 시세표(22일)-1

송고시간2016-08-22 15:57

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 258.54 258.63 256.92 257.27 -1.42 61,679
코스피200 F
201609
258.35 258.45 256.95 257.20 -1.25 88,969
코스피200 F
201612
259.20 259.25 257.80 258.05 -1.40 800
코스피200 F
201703
255.60 256.00 255.30 255.50 -1.25 15
코스피200 F
201706
0.00 0.00 0.00 257.60 0.00 0
코스피200 F
201712
0.00 0.00 0.00 258.70 0.00 0
코스피200 F
201806
0.00 0.00 0.00 256.90 0.00 0
코스피200 F
201812
0.00 0.00 0.00 257.95 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201609 ( 10)
209,000 209,000 201,000 204,000 -3,500 168
BNK금융지 F
201609 ( 10)
8,620 8,630 8,480 8,580 -20 2,613
CJ F
201609 ( 10)
195,500 197,000 190,000 193,500 -4,000 792
CJ CGV F
201609 ( 10)
88,100 88,100 86,400 86,900 -2,000 226
CJ제일제당 F
201609 ( 10)
383,000 386,000 382,000 382,000 -3,000 37
DGB금융지 F
201609 ( 10)
8,720 8,830 8,710 8,830 50 502
GKL F
201609 ( 10)
25,950 25,950 25,700 25,750 -200 405
GS F
201609 ( 10)
50,500 51,200 50,100 50,300 -500 2,161
GS건설 F
201609 ( 10)
30,700 30,700 30,250 30,500 -200 4,376
GS리테일 F
201609 ( 10)
49,100 49,250 47,500 47,900 -1,350 2,150
KB금융 F
201609 ( 10)
37,150 37,250 36,700 37,050 -50 16,461
KB손해보험 F
201609 ( 10)
26,250 26,450 25,700 26,400 -700 1,003
KCC F
201609 ( 10)
430,500 433,000 426,500 433,000 0 44
KT F
201609 ( 10)
32,100 32,150 31,350 31,450 -850 7,981
LG F
201609 ( 10)
65,000 65,000 64,100 64,800 -500 2,733
LGD F
201609 ( 10)
32,300 32,450 31,850 32,200 -50 14,906
LG상사 F
201609 ( 10)
34,500 34,750 34,400 34,500 0 235
LG생활건강 F
201609 ( 10)
936,000 946,000 922,000 929,000 -10,000 132
LG유플러스 F
201609 ( 10)
11,350 11,350 11,150 11,300 -50 2,416
LG이노텍 F
201609 ( 10)
87,800 88,300 86,300 87,100 -700 3,474
LG전자 F
201609 ( 10)
52,300 53,300 52,300 52,400 100 14,121
LG하우시스 F
201609 ( 10)
117,000 117,000 112,000 113,000 -3,500 89
LG화학 F
201609 ( 10)
267,500 276,000 267,500 267,500 4,500 7,338
LIG넥스원 F
201609 ( 10)
91,300 91,600 86,500 89,900 -1,600 597
NAVER F
201609 ( 10)
800,000 803,000 794,000 796,000 -8,000 505
NH투자증권 F
201609 ( 10)
10,100 10,100 9,930 9,930 -220 7,067
OCI F
201609 ( 10)
90,500 91,300 90,100 90,500 100 751
POSCO F
201609 ( 10)
218,500 218,500 215,000 217,500 -500 2,130
S-Oil F
201609 ( 10)
75,100 76,000 74,600 75,300 0 4,508
SK F
201609 ( 10)
213,000 215,000 209,500 215,000 -500 491
SK네트웍스 F
201609 ( 10)
6,350 6,350 6,090 6,180 -100 3,695
SK이노베이 F
201609 ( 10)
154,500 156,000 152,500 152,500 -2,500 5,149
SK텔레콤 F
201609 ( 10)
222,500 222,500 220,500 221,000 -2,500 834
SK하이닉스 F
201609 ( 10)
35,550 36,150 35,300 36,000 550 85,713
강원랜드 F
201609 ( 10)
39,550 40,250 39,400 39,550 -350 1,703
고려아연 F
201609 ( 10)
498,500 498,500 490,000 494,500 -8,500 310
금호석유 F
201609 ( 10)
70,300 72,300 70,300 71,700 1,500 1,949
기아차 F
201609 ( 10)
41,250 41,700 41,050 41,600 300 6,983
기업은행 F
201609 ( 10)
11,500 11,550 11,450 11,500 -100 6,716
넥센타이어 F
201609 ( 10)
13,850 13,850 13,700 13,700 -300 63
농심 F
201609 ( 10)
310,500 311,000 308,000 311,000 1,500 20
다우기술 F
201609 ( 10)
23,650 23,650 23,100 23,250 -700 150
대림산업 F
201609 ( 10)
86,700 86,800 85,400 86,000 -900 4,999
대상 F
201609 ( 10)
32,000 32,300 31,650 32,200 -200 2,891
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201609 ( 10)
217,500 218,000 212,000 212,000 -4,000 246
대한항공 F
201609 ( 10)
30,500 30,550 29,550 30,200 -250 8,864
동부화재 F
201609 ( 10)
65,000 65,000 64,300 64,900 -3,200 172
두산인프라 F
201609 ( 10)
8,540 8,660 8,300 8,380 -120 45,265
두산중공업 F
201609 ( 10)
28,500 28,500 27,700 27,850 -800 4,453
롯데쇼핑 F
201609 ( 10)
196,500 199,000 196,500 198,000 -1,500 257
롯데케미칼 F
201609 ( 10)
294,000 295,000 282,000 283,500 -8,500 4,679
만도 F
201609 ( 10)
258,000 266,000 255,000 255,500 -3,500 357
메리츠종금 F
201609 ( 10)
3,550 3,550 3,510 3,510 -90 4,000
미래대우 F
201609 ( 10)
8,400 8,400 8,210 8,250 -140 32,857
미래에셋증 F
201609 ( 10)
24,500 24,500 24,050 24,100 -500 4,667
삼성SDI F
201609 ( 10)
120,000 124,000 120,000 124,000 5,000 8,143
삼성SDS F
201609 ( 10)
169,500 170,500 164,500 164,500 -5,000 1,334
삼성물산 F
201609 ( 10)
152,000 153,000 151,000 152,000 0 3,169
삼성생명 F
201609 ( 10)
103,000 103,000 100,500 102,500 -500 2,706
삼성전기 F
201609 ( 10)
60,100 61,500 59,700 59,800 -300 6,644
삼성전자 F
201609 ( 10)
1,678,000 1,693,000 1,661,000 1,664,000 -16,000 12,241
삼성중공업 F
201609 ( 10)
9,900 9,910 9,640 9,740 -130 13,084
삼성증권 F
201609 ( 10)
37,100 37,100 34,400 36,100 -800 2,625
삼성카드 F
201609 ( 10)
42,300 43,200 42,150 42,550 -350 2,327
삼성화재 F
201609 ( 10)
265,000 266,500 263,500 266,500 -5,500 130
신세계 F
201609 ( 10)
178,000 178,500 178,000 178,500 -4,500 2
신한지주 F
201609 ( 10)
39,850 40,250 39,350 40,150 200 15,700
아모레G F
201609 ( 10)
142,500 143,000 140,000 142,000 -1,000 299
아모레퍼시 F
201609 ( 10)
376,000 380,500 372,500 377,000 1,000 1,908
에스원 F
201609 ( 10)
99,900 101,000 99,300 101,000 500 518
엔씨소프트 F
201609 ( 10)
264,000 265,000 262,500 264,000 -500 904
영원무역 F
201609 ( 10)
34,900 34,900 32,950 33,250 -2,350 2,682
우리은행 F
201609 ( 10)
10,200 10,350 10,200 10,300 0 2,575
유한양행 F
201609 ( 10)
296,500 296,500 290,500 290,500 -6,500 99
이마트 F
201609 ( 10)
157,500 157,500 154,500 155,000 -2,500 257
제일기획 F
201609 ( 10)
16,800 16,900 16,650 16,800 -150 301
케이티앤지 F
201609 ( 10)
120,500 121,000 118,000 118,500 -2,500 1,208
코스맥스 F
201609 ( 10)
142,000 143,500 140,000 140,000 -3,000 24
코웨이 F
201609 ( 10)
83,200 83,600 81,000 82,000 -2,500 1,784
포스코대우 F
201609 ( 10)
24,300 24,300 23,700 23,900 -500 3,437
하나지주 F
201609 ( 10)
27,850 28,050 27,450 28,000 100 25,317
하나투어 F
201609 ( 10)
68,000 69,800 67,000 69,700 1,500 279
하이트진로 F
201609 ( 10)
21,650 21,650 21,150 21,400 -450 1,904
한국가스 F
201609 ( 10)
43,500 43,550 42,950 43,000 -900 1,847
한국금융지 F
201609 ( 10)
42,000 42,000 41,500 41,950 -50 432
한국전력 F
201609 ( 10)
57,700 57,900 57,200 57,600 100 12,605
한국콜마 F
201609 ( 10)
89,800 90,200 87,800 88,500 -600 449
한국타이어 F
201609 ( 10)
54,800 55,700 54,300 54,800 0 1,613
한국항공우 F
201609 ( 10)
80,300 80,300 79,000 79,500 -800 2,337
한미사이언 F
201609 ( 10)
135,000 136,500 134,000 134,000 -2,000 28
한미약품 F
201609 ( 10)
592,000 592,000 583,000 583,000 -7,000 19
한샘 F
201609 ( 10)
164,500 164,500 159,500 160,000 -7,000 1,116
한온시스템 F
201609 ( 10)
10,950 11,200 10,900 11,150 150 673
한전KPS F
201609 ( 10)
65,800 65,800 64,800 65,100 -1,500 681
한화 F
201609 ( 10)*
37,100 37,350 36,650 36,850 -150 597
한화생명 F
201609 ( 10)
5,620 5,620 5,500 5,500 -130 2,823
한화케미칼 F
201609 ( 10)
26,550 26,800 26,150 26,200 -400 4,975
한화테크윈 F
201609 ( 10)
58,900 60,300 58,900 59,600 1,100 5,058
현대건설 F
201609 ( 10)
39,500 39,600 38,900 39,300 -100 8,596
현대글로비 F
201609 ( 10)
168,000 171,500 167,500 171,500 3,000 156
현대모비스 F
201609 ( 10)
257,500 257,500 253,500 257,000 -1,000 2,456
현대미포조 F
201609 ( 10)
81,300 81,400 77,700 77,800 -4,800 2,278
현대백화점 F
201609 ( 10)
122,000 122,000 121,500 121,500 -1,500 44
현대위아 F
201609 ( 10)
84,600 84,600 83,400 83,600 -1,700 469
현대제철 F
201609 ( 10)
49,650 49,850 49,250 49,850 -150 2,328
현대중공업 F
201609 ( 10)
138,500 138,500 132,000 135,000 -4,500 9,669
현대차 F
201609 ( 10)
133,000 133,000 131,000 132,500 -500 2,335
현대해상 F
201609 ( 10)
31,500 31,500 30,450 31,400 -50 957
호텔신라 F
201609 ( 10)
62,400 62,700 61,600 61,700 -700 1,737


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스