본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

<표> 코스피 지수선물·옵션 시세표(3일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 252.44 253.74 251.72 252.90 0.07 54,760
코스피200 F 201612 252.70 254.00 252.10 253.70 0.55 133,541
코스피200 F 201703 249.95 251.25 249.40 250.95 0.50 1,315
코스피200 F 201706 0.00 0.00 0.00 251.00 0.00 500
코스피200 F 201709 0.00 0.00 0.00 251.75 0.00 0
코스피200 F 201712 0.00 0.00 0.00 252.60 0.00 0
코스피200 F 201806 0.00 0.00 0.00 250.50 0.00 0
코스피200 F 201812 0.00 0.00 0.00 251.95 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201611 ( 10)
176,000 178,500 176,000 178,500 3,000 14
BNK금융지 F
201611 ( 10)
9,130 9,170 9,070 9,070 -20 14,741
CJ F
201611 ( 10)
162,000 170,500 161,000 169,000 5,000 1,443
CJ CGV F
201611 ( 10)
65,000 66,700 65,000 66,400 1,400 563
CJ제일제당 F
201611 ( 10)
344,500 364,500 343,000 363,000 24,500 769
DGB금융지 F
201611 ( 10)
9,320 9,480 9,260 9,410 70 13,242
GKL F
201611 ( 10)
21,600 22,400 21,600 22,350 850 1,102
GS F
201611 ( 10)
53,300 53,500 52,700 53,400 0 2,584
GS건설 F
201611 ( 10)
25,750 26,950 25,650 26,450 600 10,309
GS리테일 F
201611 ( 10)
47,700 48,400 47,650 48,400 600 1,765
KB금융 F
201611 ( 10)
41,050 41,400 40,700 41,050 0 29,703
KB손해보험 F
201611 ( 10)
27,750 28,050 27,750 28,050 50 430
KCC F
201611 ( 10)
387,500 389,000 384,000 387,000 -1,000 116
KT F
201611 ( 10)
32,900 33,650 32,850 33,150 150 19,727
LG F
201611 ( 10)
60,400 61,700 60,200 61,700 1,200 1,073
LGD F
201611 ( 10)
27,150 27,700 27,100 27,500 50 8,539
LG상사 F
201611 ( 10)
27,800 28,100 27,500 28,100 450 1,624
LG생활건강 F
201611 ( 10)
824,000 858,000 818,000 852,000 35,000 960
LG유플러스 F
201611 ( 10)
12,500 12,650 12,400 12,400 -100 13,598
LG이노텍 F
201611 ( 10)
75,000 76,500 74,500 75,600 700 741
LG전자 F
201611 ( 10)
47,550 48,450 47,200 47,500 50 14,469
LG하우시스 F
201611 ( 10)
91,000 91,700 91,000 91,100 100 141
LG화학 F
201611 ( 10)
244,000 245,500 242,000 245,000 2,000 2,055
LIG넥스원 F
201611 ( 10)
65,800 68,800 64,500 68,200 2,700 2,717
NAVER F
201611 ( 10)
824,000 826,000 812,000 813,000 -12,000 1,043
NH투자증권 F
201611 ( 10)
9,840 10,050 9,840 10,050 150 3,422
OCI F
201611 ( 10)
89,200 93,700 89,200 92,100 2,900 1,577
POSCO F
201611 ( 10)
234,500 237,500 234,500 236,000 2,000 5,098
S-Oil F
201611 ( 10)
81,800 81,800 79,900 80,500 -1,500 5,493
SK F
201611 ( 10)
214,500 224,000 213,000 223,000 7,500 411
SK네트웍스 F
201611 ( 10)
6,560 6,710 6,520 6,670 170 806
SK이노베이 F
201611 ( 10)
158,000 158,000 155,500 156,500 -1,500 6,925
SK텔레콤 F
201611 ( 10)
222,000 226,000 222,000 224,000 500 1,417
SK하이닉스 F
201611 ( 10)
40,850 41,700 40,750 41,150 150 80,500
강원랜드 F
201611 ( 10)
38,000 38,100 35,500 36,050 -1,950 17,605
고려아연 F
201611 ( 10)
473,000 479,500 472,000 476,000 4,500 611
금호석유 F
201611 ( 10)
67,200 68,200 66,300 68,000 600 1,708
기아차 F
201611 ( 10)
41,000 41,350 40,800 41,150 250 8,799
기업은행 F
201611 ( 10)
13,000 13,000 12,900 12,950 -100 4,022
넥센타이어 F
201611 ( 10)
13,400 13,900 13,400 13,600 100 5,723
농심 F
201611 ( 10)
290,500 300,000 290,000 300,000 14,000 167
다우기술 F
201611 ( 10)
19,050 19,600 18,850 19,350 250 329
대림산업 F
201611 ( 10)
82,900 84,400 82,400 83,600 1,400 2,158
대상 F
201611 ( 10)
26,200 28,050 26,200 27,850 1,750 6,620
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201611 ( 10)
207,500 208,500 204,500 206,000 -1,000 243
대한항공 F
201611 ( 10)
31,400 31,650 31,050 31,400 50 6,591
동부화재 F
201611 ( 10)
70,600 70,600 69,800 69,800 -100 64
두산인프라 F
201611 ( 10)
7,200 7,290 7,150 7,220 40 32,299
두산중공업 F
201611 ( 10)
26,000 26,000 25,250 25,750 -250 9,641
롯데쇼핑 F
201611 ( 10)
210,500 216,500 210,500 216,000 1,500 882
롯데케미칼 F
201611 ( 10)
289,500 296,500 288,000 294,500 5,500 1,220
만도 F
201611 ( 10)
262,500 265,500 259,000 260,000 500 777
메리츠종금 F
201611 ( 10)
3,310 3,340 3,300 3,330 10 2,942
미래대우 F
201611 ( 10)
7,490 7,630 7,470 7,530 30 20,490
미래에셋증 F
201611 ( 10)
21,700 22,000 21,650 21,800 100 2,875
삼성SDI F
201611 ( 10)
93,800 94,800 92,900 94,000 100 1,486
삼성SDS F
201611 ( 10)
148,000 151,000 147,000 151,000 4,000 740
삼성물산 F
201611 ( 10)
153,500 153,500 147,500 151,500 -2,500 19,114
삼성생명 F
201611 ( 10)
108,500 109,500 108,000 109,000 1,000 645
삼성전기 F
201611 ( 10)
45,000 46,350 44,750 45,950 400 3,103
삼성전자 F
201611 ( 10)
1,632,000 1,641,000 1,608,000 1,616,000 -25,000 11,910
삼성중공업 F
201611 ( 11)*
9,370 9,460 9,000 9,210 -220 4,833
삼성증권 F
201611 ( 10)
33,950 34,200 33,600 34,000 250 453
삼성카드 F
201611 ( 10)
47,200 47,350 46,300 46,950 -200 6,475
삼성화재 F
201611 ( 10)
285,500 286,500 285,000 285,000 1,000 30
신세계 F
201611 ( 10)
182,000 183,000 182,000 183,000 1,000 84
신한지주 F
201611 ( 10)
43,300 43,850 43,100 43,300 250 14,251
아모레G F
201611 ( 10)
147,500 150,000 147,500 150,000 4,000 87
아모레퍼시 F
201611 ( 10)
348,500 359,500 348,000 356,000 4,500 3,469
에스원 F
201611 ( 10)
92,000 95,000 92,000 94,400 2,500 1,163
엔씨소프트 F
201611 ( 10)
264,000 269,000 258,500 268,000 5,500 1,648
영원무역 F
201611 ( 10)
32,300 33,000 32,300 32,950 650 91
우리은행 F
201611 ( 10)
12,350 12,450 12,300 12,300 50 4,848
유한양행 F
201611 ( 10)
210,000 212,500 208,000 212,500 5,000 114
이마트 F
201611 ( 10)
159,500 161,000 158,500 159,500 0 288
제일기획 F
201611 ( 10)
16,400 16,600 16,300 16,500 50 456
케이티앤지 F
201611 ( 10)
111,500 114,000 111,500 113,000 2,500 1,172
코스맥스 F
201611 ( 10)
112,500 118,000 111,500 118,000 4,000 205
코웨이 F
201611 ( 10)
88,300 89,100 86,200 87,300 -1,300 6,932
포스코대우 F
201611 ( 10)
23,150 23,500 22,800 23,500 100 3,154
하나지주 F
201611 ( 10)
32,250 32,700 32,100 32,450 200 15,678
하나투어 F
201611 ( 10)
62,500 65,500 62,500 65,000 3,000 616
하이트진로 F
201611 ( 10)
21,200 21,500 21,200 21,500 350 756
한국가스 F
201611 ( 10)
47,050 47,050 45,600 45,900 -1,100 2,772
한국금융지 F
201611 ( 10)
40,600 40,600 40,100 40,300 -350 162
한국전력 F
201611 ( 10)
48,950 49,200 48,650 48,650 -300 23,991
한국콜마 F
201611 ( 10)
78,000 81,900 78,000 81,900 4,000 1,188
한국타이어 F
201611 ( 10)
57,100 58,100 55,900 56,300 0 8,259
한국항공우 F
201611 ( 10)
58,500 61,000 58,500 60,700 1,900 22,565
한미사이언 F
201611 ( 10)
70,900 74,700 70,900 74,200 3,600 1,656
한미약품 F
201611 ( 10)
334,000 353,500 333,500 353,000 19,500 1,911
한샘 F
201611 ( 10)
167,000 173,500 167,000 172,000 3,500 1,816
한온시스템 F
201611 ( 10)
10,700 11,100 10,650 11,100 450 572
한전KPS F
201611 ( 10)
53,300 54,700 52,500 54,400 1,400 474
한화 F
201611 ( 10)
34,500 35,300 34,500 35,150 500 2,065
한화생명 F
201611 ( 10)
6,190 6,190 5,910 5,920 -230 6,617
한화케미칼 F
201611 ( 10)
26,050 26,400 25,750 26,300 150 20,104
한화테크윈 F
201611 ( 10)
48,350 50,400 47,750 49,800 1,150 55,853
현대건설 F
201611 ( 10)
39,950 41,650 39,950 41,550 1,600 6,140
현대글로비 F
201611 ( 10)
172,500 173,500 171,000 173,000 -500 175
현대모비스 F
201611 ( 10)
270,000 271,000 265,500 267,500 -500 2,219
현대미포조 F
201611 ( 10)
66,600 67,500 65,400 66,100 -200 2,088
현대백화점 F
201611 ( 10)
117,000 117,500 115,000 115,000 -1,000 283
현대위아 F
201611 ( 10)
75,500 76,400 74,800 75,200 -200 1,435
현대제철 F
201611 ( 10)
48,650 49,100 48,200 48,500 0 4,916
현대중공업 F
201611 ( 10)
139,000 140,500 136,000 138,500 -1,000 4,194
현대차 F
201611 ( 10)
139,500 139,500 136,500 136,500 -2,500 12,546
현대해상 F
201611 ( 10)
35,800 36,650 35,800 36,600 850 899
호텔신라 F
201611 ( 10)
51,600 53,100 51,500 52,300 300 3,814


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2016/11/03 15:59 송고

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