본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

<표> 코스피 지수선물·옵션 시세표(1일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 255.35 256.30 253.51 255.99 0.06 70,069
코스피200 F 201612 256.05 256.50 253.80 256.50 0.00 137,588
코스피200 F 201703 253.25 253.75 251.05 253.70 0.00 2,595
코스피200 F 201706 253.85 253.85 252.55 253.80 -0.55 16
코스피200 F 201709 0.00 0.00 0.00 255.15 0.00 0
코스피200 F 201712 0.00 0.00 0.00 256.00 0.00 0
코스피200 F 201806 0.00 0.00 0.00 253.70 0.00 0
코스피200 F 201812 0.00 0.00 0.00 255.40 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201611 ( 10)
174,500 176,000 173,500 173,500 -1,500 59
BNK금융지 F
201611 ( 10)
9,240 9,270 9,170 9,250 -30 7,634
CJ F
201611 ( 10)
175,500 175,500 169,500 172,000 -3,000 939
CJ CGV F
201611 ( 10)
67,000 67,900 66,700 67,900 400 590
CJ제일제당 F
201611 ( 10)
347,500 347,500 339,500 341,500 -8,500 56
DGB금융지 F
201611 ( 10)
9,590 9,600 9,460 9,460 -180 8,274
GKL F
201611 ( 10)
22,050 22,100 20,350 22,050 300 998
GS F
201611 ( 10)
51,000 52,600 50,800 52,400 1,200 3,202
GS건설 F
201611 ( 10)
26,800 27,050 26,050 26,750 -150 10,535
GS리테일 F
201611 ( 10)
48,750 48,750 47,050 47,050 -1,750 1,831
KB금융 F
201611 ( 10)
42,300 42,450 41,300 42,000 -400 36,858
KB손해보험 F
201611 ( 10)
28,700 28,700 28,050 28,300 -300 1,077
KCC F
201611 ( 10)
403,000 405,500 397,500 398,000 -8,500 143
KT F
201611 ( 10)
32,400 33,050 32,300 32,950 550 11,238
LG F
201611 ( 10)
61,500 61,900 60,600 61,700 300 2,711
LGD F
201611 ( 10)
27,400 28,150 27,350 27,750 400 15,197
LG상사 F
201611 ( 10)
28,100 28,100 27,700 27,800 -50 1,192
LG생활건강 F
201611 ( 10)
802,000 844,000 802,000 844,000 25,000 1,125
LG유플러스 F
201611 ( 10)
11,900 12,350 11,900 12,250 450 21,084
LG이노텍 F
201611 ( 10)
77,200 77,500 76,400 77,000 -800 919
LG전자 F
201611 ( 10)
47,800 47,800 46,950 47,450 -500 13,450
LG하우시스 F
201611 ( 10)
94,700 94,900 91,600 93,000 -1,700 987
LG화학 F
201611 ( 10)
243,500 245,500 240,500 244,500 -1,500 1,044
LIG넥스원 F
201611 ( 10)
73,300 73,500 69,600 70,500 -2,800 1,971
NAVER F
201611 ( 10)
854,000 855,000 832,000 848,000 -11,000 1,447
NH투자증권 F
201611 ( 10)
10,050 10,250 10,050 10,150 50 1,999
OCI F
201611 ( 10)
89,000 92,400 88,500 91,700 1,200 1,120
POSCO F
201611 ( 10)
236,000 239,000 234,500 238,000 1,000 4,658
S-Oil F
201611 ( 10)
78,200 81,500 77,700 81,100 2,400 6,076
SK F
201611 ( 10)
221,500 221,500 218,000 219,500 -3,000 158
SK네트웍스 F
201611 ( 10)
6,550 6,720 6,410 6,650 160 9,067
SK이노베이 F
201611 ( 10)
151,000 157,500 150,500 156,500 4,500 8,196
SK텔레콤 F
201611 ( 10)
225,000 226,500 224,500 226,000 2,000 1,334
SK하이닉스 F
201611 ( 10)
41,700 42,300 41,600 41,900 750 77,171
강원랜드 F
201611 ( 10)
38,050 38,500 38,050 38,350 350 310
고려아연 F
201611 ( 10)
455,500 459,000 451,500 456,000 1,500 489
금호석유 F
201611 ( 10)
69,200 69,200 66,600 68,400 -1,600 5,091
기아차 F
201611 ( 10)
40,850 41,100 40,800 41,000 150 10,651
기업은행 F
201611 ( 10)
13,100 13,150 12,900 13,100 -100 10,728
넥센타이어 F
201611 ( 10)
13,100 13,400 13,100 13,150 50 253
농심 F
201611 ( 10)
288,000 292,000 288,000 291,500 3,500 20
다우기술 F
201611 ( 10)
20,750 20,750 20,250 20,250 -250 90
대림산업 F
201611 ( 10)
82,000 83,700 80,200 83,600 1,500 2,089
대상 F
201611 ( 10)
27,000 27,100 26,700 26,850 -200 1,271
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201611 ( 10)
204,500 214,500 204,500 209,000 6,000 922
대한항공 F
201611 ( 10)
32,200 32,400 31,750 31,900 -100 6,482
동부화재 F
201611 ( 10)
71,000 71,000 69,700 70,100 -700 523
두산인프라 F
201611 ( 10)
6,930 7,050 6,810 7,010 70 21,310
두산중공업 F
201611 ( 10)
26,000 26,750 25,700 26,450 200 3,570
롯데쇼핑 F
201611 ( 10)
227,500 228,500 222,000 222,000 -5,500 576
롯데케미칼 F
201611 ( 10)
288,500 297,500 287,500 294,000 5,500 1,686
만도 F
201611 ( 10)
267,000 268,500 264,000 266,500 0 326
메리츠종금 F
201611 ( 10)
3,390 3,410 3,360 3,410 10 1,061
미래대우 F
201611 ( 10)
7,750 7,780 7,660 7,720 -30 13,574
미래에셋증 F
201611 ( 10)
22,600 22,650 22,350 22,600 0 879
삼성SDI F
201611 ( 10)
94,000 94,700 93,200 94,400 -100 1,443
삼성SDS F
201611 ( 10)
154,500 154,500 148,500 149,500 -5,000 1,461
삼성물산 F
201611 ( 10)
160,500 160,500 156,500 157,000 -4,000 9,292
삼성생명 F
201611 ( 10)
110,000 110,000 108,500 109,000 -1,500 506
삼성전기 F
201611 ( 10)
47,050 47,050 46,250 46,600 -650 2,038
삼성전자 F
201611 ( 10)
1,630,000 1,652,000 1,614,000 1,651,000 17,000 11,326
삼성중공업 F
201611 ( 11)*
9,670 9,680 9,390 9,510 -230 7,989
삼성증권 F
201611 ( 10)
34,450 34,700 34,300 34,550 -200 1,286
삼성카드 F
201611 ( 10)
48,000 48,450 47,250 47,500 -600 2,693
삼성화재 F
201611 ( 10)
289,000 289,000 281,000 282,000 -12,500 186
신세계 F
201611 ( 10)
0 0 0 187,500 0 0
신한지주 F
201611 ( 10)
44,300 44,400 43,100 43,600 -400 14,300
아모레G F
201611 ( 10)
140,000 151,000 140,000 150,500 2,000 829
아모레퍼시 F
201611 ( 10)
349,500 361,000 339,500 360,000 1,500 9,487
에스원 F
201611 ( 10)
92,800 93,100 92,000 92,000 -1,000 791
엔씨소프트 F
201611 ( 10)
263,500 276,000 262,000 269,000 3,500 3,197
영원무역 F
201611 ( 10)
32,800 32,900 32,600 32,650 350 126
우리은행 F
201611 ( 10)
12,500 12,550 12,300 12,400 -100 7,752
유한양행 F
201611 ( 10)
208,500 215,500 208,000 213,500 3,000 251
이마트 F
201611 ( 10)
162,500 162,500 160,500 161,500 -1,000 362
제일기획 F
201611 ( 10)
17,100 17,200 16,900 17,050 50 377
케이티앤지 F
201611 ( 10)
113,000 113,500 110,500 112,500 -500 1,848
코스맥스 F
201611 ( 10)
114,500 118,000 114,500 117,000 1,500 512
코웨이 F
201611 ( 10)
90,000 92,200 89,900 91,800 1,900 1,341
포스코대우 F
201611 ( 10)
24,700 24,700 23,650 23,650 -1,250 2,338
하나지주 F
201611 ( 10)
32,900 33,000 31,850 32,450 -300 20,886
하나투어 F
201611 ( 10)
63,600 63,600 62,300 62,600 -2,000 269
하이트진로 F
201611 ( 10)
22,100 22,100 21,450 21,500 -450 1,952
한국가스 F
201611 ( 10)
46,250 46,500 45,750 46,500 450 2,110
한국금융지 F
201611 ( 10)
41,000 41,000 40,300 40,950 50 206
한국전력 F
201611 ( 10)
49,500 50,200 48,900 49,400 -50 20,074
한국콜마 F
201611 ( 10)
81,200 83,300 80,600 81,500 0 1,394
한국타이어 F
201611 ( 10)
55,300 55,800 54,800 55,800 500 3,446
한국항공우 F
201611 ( 10)
64,100 64,400 62,200 62,500 -2,400 13,228
한미사이언 F
201611 ( 10)
75,500 77,100 74,100 74,300 -1,800 1,902
한미약품 F
201611 ( 10)
363,500 365,000 346,500 349,000 -13,500 1,158
한샘 F
201611 ( 10)
180,000 180,500 175,500 175,500 -1,500 117
한온시스템 F
201611 ( 10)
10,650 10,950 10,500 10,900 150 787
한전KPS F
201611 ( 10)
54,800 55,200 53,300 54,000 -900 1,515
한화 F
201611 ( 10)
37,250 37,250 35,450 35,700 -1,600 5,400
한화생명 F
201611 ( 10)
6,270 6,310 6,200 6,230 -20 2,886
한화케미칼 F
201611 ( 10)
26,800 27,250 26,150 26,650 -500 24,975
한화테크윈 F
201611 ( 10)
62,000 62,000 49,900 50,300 -13,600 147,883
현대건설 F
201611 ( 10)
41,200 41,300 39,650 40,400 -900 7,382
현대글로비 F
201611 ( 10)
174,000 175,500 171,500 175,500 3,000 386
현대모비스 F
201611 ( 10)
273,000 273,000 269,000 270,500 -2,500 3,207
현대미포조 F
201611 ( 10)
69,500 69,700 65,900 66,500 -3,900 5,024
현대백화점 F
201611 ( 10)
118,000 118,000 118,000 118,000 500 1
현대위아 F
201611 ( 10)
78,600 79,300 76,300 77,100 -1,900 2,448
현대제철 F
201611 ( 10)
49,450 49,750 49,350 49,600 150 1,936
현대중공업 F
201611 ( 10)
144,500 144,500 138,000 140,000 -6,000 10,171
현대차 F
201611 ( 10)
140,500 141,500 140,500 140,500 500 7,816
현대해상 F
201611 ( 10)
35,600 36,200 35,600 36,150 850 2,515
호텔신라 F
201611 ( 10)
56,500 56,500 54,300 55,100 -2,100 4,001


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2016/11/01 15:58 송고

광고
댓글쓰기
배너
광고
AD(광고)
광고
많이 본 뉴스
많이 본 뉴스
종합
정치
산업/경제
사회
전국
스포츠
연예ㆍ문화
세계
더보기
광고
광고