<표> 코스피 지수선물·옵션 시세표(6일)-1

송고시간2016-10-06 16:05

◇주가지수선물

(단위:포인트,계약)

종목명	시가	고가	저가	종가	전일대비	거래량
KOSPI 200	261.60	261.68	259.65	261.13	2.14	64,308
코스피200 F 201612	261.35	261.80	260.05	261.10	1.55	89,605
코스피200 F 201703	258.45	259.00	257.35	258.30	1.40	396
코스피200 F 201706	259.35	259.35	258.40	259.15	1.70	5
코스피200 F 201709	0.00	0.00	0.00	258.15	0.00	0
코스피200 F 201712	0.00	0.00	0.00	258.95	0.00	464
코스피200 F 201806	0.00	0.00	0.00	256.80	0.00	0
코스피200 F 201812	0.00	0.00	0.00	258.20	0.00	280

◇개별주식선물

(단위:원,계약)

종목명	시가	고가	저가	종가	전일대비	거래량
BGF리테일 F 201610 ( 10)	189,000	189,000	183,500	187,500	-3,000	140
BNK금융지 F 201610 ( 10)	8,650	8,660	8,590	8,640	-90	2,666
CJ F 201610 ( 10)	184,500	185,000	179,500	179,500	-5,000	863
CJ CGV F 201610 ( 10)	82,400	82,400	81,800	82,000	-1,400	113
CJ제일제당 F 201610 ( 10)	356,500	357,500	355,000	356,000	-5,000	37
DGB금융지 F 201610 ( 10)	9,070	9,100	9,020	9,100	10	548
GKL F 201610 ( 10)	25,000	25,000	24,300	24,450	-550	1,285
GS F 201610 ( 10)	52,600	52,600	51,500	51,500	-900	2,487
GS건설 F 201610 ( 10)	29,900	30,400	29,700	30,000	250	12,445
GS리테일 F 201610 ( 10)	48,900	49,200	48,800	48,800	-250	1,067
KB금융 F 201610 ( 10)	38,100	38,650	37,950	38,550	500	20,805
KB손해보험 F 201610 ( 10)	26,950	26,950	26,400	26,650	-350	619
KCC F 201610 ( 10)	392,000	421,000	391,000	416,500	29,500	720
KT F 201610 ( 10)	31,950	31,950	31,650	31,800	-250	4,543
LG F 201610 ( 10)	63,700	63,700	62,000	62,300	-1,700	2,616
LGD F 201610 ( 10)	29,100	29,150	28,250	28,300	-350	18,468
LG상사 F 201610 ( 10)	33,600	33,600	31,900	31,950	-1,700	3,433
LG생활건강 F 201610 ( 10)	936,000	941,000	930,000	941,000	9,000	227
LG유플러스 F 201610 ( 10)	11,650	11,650	11,500	11,550	-150	2,570
LG이노텍 F 201610 ( 10)	76,300	76,500	74,400	74,700	-1,500	1,825
LG전자 F 201610 ( 10)	48,150	49,100	48,050	48,600	450	10,722
LG하우시스 F 201610 ( 10)	105,500	106,000	103,000	104,000	-1,000	23
LG화학 F 201610 ( 10)	238,500	239,500	233,000	233,500	-5,500	2,764
LIG넥스원 F 201610 ( 10)	82,500	82,600	81,800	82,000	-300	273
NAVER F 201610 ( 10)	871,000	873,000	854,000	862,000	-6,000	1,541
NH투자증권 F 201610 ( 10)	9,880	9,880	9,800	9,800	-60	1,833
OCI F 201610 ( 10)	96,000	98,900	94,300	96,500	2,800	9,462
POSCO F 201610 ( 10)	232,000	233,500	228,500	231,000	500	2,791
S-Oil F 201610 ( 10)	80,500	81,200	80,000	80,700	300	2,877
SK F 201610 ( 10)	209,500	210,500	208,000	209,000	-1,500	424
SK네트웍스 F 201610 ( 10)	6,860	6,860	6,750	6,800	-20	1,201
SK이노베이 F 201610 ( 10)	159,500	160,500	155,500	157,000	-2,500	6,539
SK텔레콤 F 201610 ( 10)	221,500	221,500	218,000	219,000	-4,000	1,348
SK하이닉스 F 201610 ( 10)	43,000	43,100	42,400	42,500	-200	50,674
강원랜드 F 201610 ( 10)	38,500	38,600	37,750	38,350	-650	2,997
고려아연 F 201610 ( 10)	462,000	465,000	455,000	464,000	-2,500	861
금호석유 F 201610 ( 10)	72,700	74,100	72,000	73,100	900	2,923
기아차 F 201610 ( 10)	42,350	42,550	42,000	42,200	-100	7,351
기업은행 F 201610 ( 10)	11,850	11,900	11,750	11,800	-100	2,864
넥센타이어 F 201610 ( 10)	14,300	14,400	13,600	14,000	-300	1,158
농심 F 201610 ( 10)	309,000	309,000	306,500	307,000	-1,500	40
다우기술 F 201610 ( 10)	22,050	22,150	21,900	21,900	-100	165
대림산업 F 201610 ( 10)	84,500	85,700	84,300	84,800	-700	1,536
대상 F 201610 ( 10)	29,900	29,900	29,300	29,300	-700	2,199
대우조선해 F 201608 ( 10)	0	0	0	4,430	0	0
대한유화 F 201610 ( 10)	216,000	216,500	206,500	208,500	-7,000	153
대한항공 F 201610 ( 10)	32,750	33,000	31,950	32,000	-900	14,344
동부화재 F 201610 ( 10)	66,300	66,300	64,600	64,600	-1,800	213
두산인프라 F 201610 ( 10)	7,820	8,200	7,740	8,100	300	115,552
두산중공업 F 201610 ( 10)	24,950	26,850	24,650	26,700	1,800	13,819
롯데쇼핑 F 201610 ( 10)	229,000	229,000	216,500	221,500	2,500	1,647
롯데케미칼 F 201610 ( 10)	304,500	304,500	295,500	299,500	-4,000	2,428
만도 F 201610 ( 10)	261,000	261,000	247,500	253,000	-10,000	2,057
메리츠종금 F 201610 ( 10)	3,420	3,420	3,380	3,380	-40	1,171
미래대우 F 201610 ( 10)	7,830	7,870	7,760	7,770	-50	11,302
미래에셋증 F 201610 ( 10)	22,900	22,950	22,700	22,900	-50	2,657
삼성SDI F 201610 ( 10)	95,800	96,700	94,700	96,300	700	1,861
삼성SDS F 201610 ( 10)	164,000	167,000	162,500	162,500	500	4,752
삼성물산 F 201610 ( 10)	157,000	166,000	156,500	164,500	12,500	29,973
삼성생명 F 201610 ( 10)	105,500	109,000	105,500	109,000	4,000	3,813
삼성전기 F 201610 ( 10)	48,650	48,800	48,300	48,500	150	3,545
삼성전자 F 201610 ( 10)	1,673,000	1,699,000	1,670,000	1,693,000	71,000	17,658
삼성중공업 F 201610 ( 11)*	9,440	9,490	9,310	9,310	-150	3,449
삼성증권 F 201610 ( 10)	34,450	34,800	34,350	34,750	250	1,747
삼성카드 F 201610 ( 10)	50,400	50,600	50,100	50,200	-400	2,234
삼성화재 F 201610 ( 10)	279,000	280,000	274,500	279,000	2,000	206
신세계 F 201610 ( 10)	186,000	187,000	185,500	186,000	500	52
신한지주 F 201610 ( 10)	40,650	40,650	39,900	40,250	-450	14,316
아모레G F 201610 ( 10)	166,000	166,000	161,500	162,500	-4,500	218
아모레퍼시 F 201610 ( 10)	388,000	388,000	376,500	379,500	-9,500	804
에스원 F 201610 ( 10)	100,500	100,500	97,100	98,900	-3,100	830
엔씨소프트 F 201610 ( 10)	303,000	305,000	300,000	303,500	0	1,865
영원무역 F 201610 ( 10)	37,600	38,300	36,900	37,400	-100	311
우리은행 F 201610 ( 10)	11,500	11,500	11,350	11,450	0	2,270
유한양행 F 201610 ( 10)	277,500	278,000	270,500	271,500	-6,000	30
이마트 F 201610 ( 10)	157,500	157,500	156,000	156,000	-1,000	243
제일기획 F 201610 ( 10)	16,250	16,600	16,200	16,600	200	1,076
케이티앤지 F 201610 ( 10)	121,500	121,500	119,000	119,000	-3,000	1,595
코스맥스 F 201610 ( 10)	161,000	161,000	157,000	158,500	-3,500	79
코웨이 F 201610 ( 10)	95,000	96,800	94,300	96,200	1,000	2,699
포스코대우 F 201610 ( 10)	25,250	25,400	24,800	25,150	100	5,645
하나지주 F 201610 ( 10)	28,700	28,900	28,500	28,750	-50	12,248
하나투어 F 201610 ( 10)	70,100	70,100	69,700	69,700	-1,300	53
하이트진로 F 201610 ( 10)	22,350	22,350	21,850	22,000	-300	2,369
한국가스 F 201610 ( 10)	44,450	44,450	43,700	44,200	-200	1,874
한국금융지 F 201610 ( 10)	40,300	40,400	40,100	40,250	-150	648
한국전력 F 201610 ( 10)	53,700	54,400	52,100	52,300	-1,500	59,109
한국콜마 F 201610 ( 10)	97,900	98,400	95,500	95,800	-1,800	2,162
한국타이어 F 201610 ( 10)	59,400	59,600	58,500	59,000	-400	4,383
한국항공우 F 201610 ( 10)	79,000	79,700	78,700	79,500	600	3,370
한미사이언 F 201610 ( 10)	99,800	102,500	98,000	99,200	-1,300	1,947
한미약품 F 201610 ( 10)	450,500	462,500	446,500	450,500	-5,000	3,076
한샘 F 201610 ( 10)	178,000	178,000	175,500	175,500	-3,500	184
한온시스템 F 201610 ( 10)	12,250	12,300	11,900	12,050	-400	5,591
한전KPS F 201610 ( 10)	56,900	56,900	55,300	56,200	-700	216
한화 F 201610 ( 10)	35,350	36,100	35,350	36,000	400	554
한화생명 F 201610 ( 10)	5,730	5,780	5,730	5,730	-70	1,941
한화케미칼 F 201610 ( 10)	24,650	24,850	24,450	24,550	150	3,874
한화테크윈 F 201610 ( 10)	65,100	66,000	64,700	65,500	100	3,232
현대건설 F 201610 ( 10)	39,500	40,450	39,050	40,250	750	3,552
현대글로비 F 201610 ( 10)	180,000	184,000	180,000	184,000	4,000	426
현대모비스 F 201610 ( 10)	276,500	276,500	271,000	274,000	-3,000	2,332
현대미포조 F 201610 ( 10)	74,200	75,200	73,400	75,000	1,200	976
현대백화점 F 201610 ( 10)	121,000	121,000	120,000	121,000	-2,000	60
현대위아 F 201610 ( 10)	86,300	86,500	85,000	85,400	-1,300	853
현대제철 F 201610 ( 10)	50,100	50,500	49,850	50,000	-100	2,910
현대중공업 F 201610 ( 10)	141,000	146,000	139,000	146,000	6,000	5,815
현대차 F 201610 ( 10)	139,500	139,500	138,500	138,500	-1,000	4,707
현대해상 F 201610 ( 10)	35,800	36,050	34,800	35,000	-400	1,240
호텔신라 F 201610 ( 10)	60,300	60,500	59,800	60,100	-100	1,324