연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

<표> 코스피 지수선물·옵션 시세표(13일)-1

송고시간2016-09-13 15:57

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 253.39 253.55 251.66 251.77 1.24 73,037
코스피200 F
201612
254.60 254.60 251.90 252.05 0.35 119,176
코스피200 F
201703
251.95 251.95 249.30 249.30 0.45 205
코스피200 F
201706
251.20 251.20 251.20 251.20 -2.20 1
코스피200 F
201709
0.00 0.00 0.00 250.15 0.00 0
코스피200 F
201712
0.00 0.00 0.00 250.95 0.00 0
코스피200 F
201806
0.00 0.00 0.00 248.35 0.00 0
코스피200 F
201812
0.00 0.00 0.00 250.00 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201610 ( 10)
180,500 184,000 180,500 181,000 1,500 211
BNK금융지 F
201610 ( 10)
8,870 8,870 8,640 8,660 -230 1,553
CJ F
201610 ( 10)
183,500 184,000 180,000 180,000 -2,500 614
CJ CGV F
201610 ( 10)
81,500 82,100 81,500 81,500 100 80
CJ제일제당 F
201610 ( 10)
368,000 368,000 361,000 367,500 500 36
DGB금융지 F
201610 ( 10)
9,210 9,210 9,110 9,200 0 206
GKL F
201610 ( 10)
24,900 24,900 24,200 24,300 -650 592
GS F
201610 ( 10)
51,500 51,900 50,700 51,300 600 2,854
GS건설 F
201610 ( 10)
27,750 27,950 27,150 27,400 -100 6,171
GS리테일 F
201610 ( 10)
45,900 46,500 42,250 45,800 350 499
KB금융 F
201610 ( 10)
39,550 39,600 38,150 38,250 -1,200 36,501
KB손해보험 F
201610 ( 10)
28,100 28,100 27,400 27,800 -250 1,465
KCC F
201610 ( 10)
392,000 394,500 389,000 393,000 0 129
KT F
201610 ( 10)
31,800 31,800 31,400 31,500 -300 3,556
LG F
201610 ( 10)
66,500 66,900 63,800 63,900 -2,100 3,722
LGD F
201610 ( 10)
28,750 29,050 27,800 28,050 -400 22,477
LG상사 F
201610 ( 10)
35,100 35,600 34,600 35,100 -50 550
LG생활건강 F
201610 ( 10)
976,000 976,000 959,000 969,000 -13,000 416
LG유플러스 F
201610 ( 10)
11,500 11,550 11,400 11,500 100 2,199
LG이노텍 F
201610 ( 10)
79,700 79,700 77,400 78,300 -500 2,965
LG전자 F
201610 ( 10)
51,400 51,600 50,100 50,200 -900 17,077
LG하우시스 F
201610 ( 10)
105,000 105,500 101,000 101,000 -3,000 73
LG화학 F
201610 ( 10)
248,000 249,500 237,500 238,500 -9,500 8,557
LIG넥스원 F
201610 ( 10)
84,300 86,700 84,300 86,300 2,700 305
NAVER F
201610 ( 10)
846,000 846,000 833,000 843,000 4,000 1,400
NH투자증권 F
201610 ( 10)
10,100 10,100 9,820 9,850 -150 3,288
OCI F
201610 ( 10)
80,500 80,800 79,500 79,900 -300 1,660
POSCO F
201610 ( 10)
227,000 228,500 223,000 224,000 -1,000 5,781
S-Oil F
201610 ( 10)
74,700 74,900 73,400 74,100 -200 2,322
SK F
201610 ( 10)
209,000 209,000 206,000 206,500 -1,500 141
SK네트웍스 F
201610 ( 10)
6,170 6,180 6,040 6,050 -120 696
SK이노베이 F
201610 ( 10)
153,500 153,500 150,000 151,500 -500 3,123
SK텔레콤 F
201610 ( 10)
220,500 220,500 217,500 217,500 -1,000 664
SK하이닉스 F
201610 ( 10)
37,550 38,350 37,500 37,800 800 94,966
강원랜드 F
201610 ( 10)
39,250 39,250 38,550 38,850 -600 261
고려아연 F
201610 ( 10)
486,000 487,500 480,500 481,500 -4,000 546
금호석유 F
201610 ( 10)
67,000 67,000 64,800 64,900 -1,800 272
기아차 F
201610 ( 10)
45,200 45,200 43,900 43,950 -650 14,095
기업은행 F
201610 ( 10)
12,300 12,300 11,950 11,950 -350 5,258
넥센타이어 F
201610 ( 10)
14,600 14,600 14,200 14,200 -300 344
농심 F
201610 ( 10)
300,500 304,500 300,500 304,500 8,000 25
다우기술 F
201610 ( 10)
19,700 19,950 19,550 19,650 50 518
대림산업 F
201610 ( 10)
77,900 77,900 75,600 76,800 -600 3,287
대상 F
201610 ( 10)
28,800 29,000 28,700 28,900 200 862
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201610 ( 10)
201,000 206,000 201,000 206,000 4,500 145
대한항공 F
201610 ( 10)
32,500 32,650 31,400 32,050 -200 10,329
동부화재 F
201610 ( 10)
69,400 69,400 66,700 67,200 -1,400 630
두산인프라 F
201610 ( 10)
8,660 8,710 8,410 8,460 -40 41,227
두산중공업 F
201610 ( 10)
28,450 29,000 28,250 29,000 800 6,306
롯데쇼핑 F
201610 ( 10)
202,000 202,000 200,000 200,000 0 168
롯데케미칼 F
201610 ( 10)
273,000 277,500 268,500 275,500 5,500 2,259
만도 F
201610 ( 10)
254,000 266,500 254,000 259,500 7,500 893
메리츠종금 F
201610 ( 10)
3,420 3,420 3,350 3,350 -40 1,328
미래대우 F
201610 ( 10)
7,900 7,940 7,770 7,810 0 32,678
미래에셋증 F
201610 ( 10)
23,000 23,200 22,800 22,950 50 7,580
삼성SDI F
201610 ( 10)
98,000 99,600 97,500 98,200 1,500 6,073
삼성SDS F
201610 ( 10)
147,000 148,500 144,500 145,000 -1,000 477
삼성물산 F
201610 ( 10)
144,000 146,500 143,000 145,500 4,500 5,167
삼성생명 F
201610 ( 10)
105,500 105,500 102,500 104,000 -1,000 1,243
삼성전기 F
201610 ( 10)
48,550 49,900 48,500 48,600 900 13,712
삼성전자 F
201610 ( 10)
1,508,000 1,549,000 1,499,000 1,528,000 62,000 17,437
삼성중공업 F
201610 ( 10)
10,200 10,350 10,050 10,100 -50 6,856
삼성증권 F
201610 ( 10)
35,550 35,550 34,850 35,050 -300 1,313
삼성카드 F
201610 ( 10)
55,000 55,000 53,200 53,500 -800 8,402
삼성화재 F
201610 ( 10)
283,500 283,500 278,000 278,000 -9,000 171
신세계 F
201610 ( 10)
193,000 195,000 191,500 194,000 0 14
신한지주 F
201610 ( 10)
40,800 41,000 39,700 40,000 -850 20,732
아모레G F
201610 ( 10)
152,000 154,000 151,500 151,500 -1,000 89
아모레퍼시 F
201610 ( 10)
383,000 386,000 378,000 379,000 -4,500 2,799
에스원 F
201610 ( 10)
104,000 104,000 102,500 103,000 -2,500 19
엔씨소프트 F
201610 ( 10)
273,000 277,000 270,000 272,000 1,000 989
영원무역 F
201610 ( 10)
34,600 34,600 33,350 34,100 -450 143
우리은행 F
201610 ( 10)
11,550 11,550 11,150 11,200 -300 12,282
유한양행 F
201610 ( 10)
277,000 277,000 273,000 273,000 -7,500 29
이마트 F
201610 ( 10)
157,000 157,000 155,000 155,500 -1,000 167
제일기획 F
201610 ( 10)
15,300 15,300 15,000 15,050 -150 669
케이티앤지 F
201610 ( 10)
119,000 119,500 116,500 117,000 -1,500 1,518
코스맥스 F
201610 ( 10)
146,500 147,000 144,000 146,000 -2,000 140
코웨이 F
201610 ( 10)
91,000 93,300 90,300 92,000 1,000 5,239
포스코대우 F
201610 ( 10)
22,600 22,900 22,300 22,400 -100 5,484
하나지주 F
201610 ( 10)
29,350 29,500 28,450 28,500 -950 20,184
하나투어 F
201610 ( 10)
69,100 69,400 67,900 68,400 100 521
하이트진로 F
201610 ( 10)
23,150 23,250 22,900 23,050 -50 1,058
한국가스 F
201610 ( 10)
43,700 44,050 42,250 43,200 -200 4,101
한국금융지 F
201610 ( 10)
41,750 42,050 40,950 40,950 -550 207
한국전력 F
201610 ( 10)
58,800 58,800 57,400 58,000 -800 21,668
한국콜마 F
201610 ( 10)
90,300 90,500 88,800 89,300 -900 557
한국타이어 F
201610 ( 10)
59,300 59,500 58,000 58,200 -800 6,225
한국항공우 F
201610 ( 10)
82,500 84,100 80,800 83,300 1,600 5,794
한미사이언 F
201610 ( 10)
130,000 130,500 127,000 129,000 1,000 165
한미약품 F
201610 ( 10)
551,000 551,000 544,000 548,000 4,000 63
한샘 F
201610 ( 10)
142,000 143,000 141,000 143,000 2,000 169
한온시스템 F
201610 ( 10)
12,250 12,350 12,150 12,150 100 1,120
한전KPS F
201610 ( 10)
63,700 63,700 62,600 62,600 -100 94
한화 F
201610 ( 10)
36,000 36,550 35,450 36,000 50 565
한화생명 F
201610 ( 10)
5,770 5,770 5,630 5,640 -140 1,129
한화케미칼 F
201610 ( 10)
23,800 24,150 23,150 23,350 -350 4,797
한화테크윈 F
201610 ( 10)
60,500 61,400 59,500 60,400 900 5,041
현대건설 F
201610 ( 10)
37,550 37,800 36,300 36,350 -450 6,042
현대글로비 F
201610 ( 10)
190,500 196,000 190,500 192,500 3,000 510
현대모비스 F
201610 ( 10)
281,500 284,000 277,000 280,000 0 4,725
현대미포조 F
201610 ( 10)
71,800 72,900 70,300 71,100 -200 3,353
현대백화점 F
201610 ( 10)
118,000 119,000 117,500 117,500 -1,500 9
현대위아 F
201610 ( 10)
93,900 95,000 91,500 92,300 -900 831
현대제철 F
201610 ( 10)
53,300 53,500 51,100 51,200 -1,100 8,535
현대중공업 F
201610 ( 10)
136,500 137,000 130,000 133,000 -1,000 14,362
현대차 F
201610 ( 10)
140,000 140,000 138,500 139,000 500 6,622
현대해상 F
201610 ( 10)
35,950 35,950 34,900 35,100 -750 1,048
호텔신라 F
201610 ( 10)
64,700 65,500 64,200 64,900 200 2,005


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스