연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

<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


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스