본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

<표> 코스피 지수선물·옵션 시세표(4일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 252.85 253.29 251.86 252.57 -0.33 43,309
코스피200 F 201612 253.05 253.60 252.25 253.05 -0.65 93,434
코스피200 F 201703 250.25 251.15 249.60 250.40 -0.55 855
코스피200 F 201706 0.00 0.00 0.00 251.55 0.00 0
코스피200 F 201709 0.00 0.00 0.00 252.30 0.00 0
코스피200 F 201712 0.00 0.00 0.00 253.15 0.00 0
코스피200 F 201806 0.00 0.00 0.00 250.55 0.00 0
코스피200 F 201812 0.00 0.00 0.00 252.50 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201611 ( 10)
175,000 180,000 175,000 177,000 -1,500 84
BNK금융지 F
201611 ( 10)
9,120 9,130 9,020 9,080 10 6,874
CJ F
201611 ( 10)
168,000 168,000 162,500 167,000 -2,000 1,143
CJ CGV F
201611 ( 10)
66,100 66,900 65,100 66,800 400 370
CJ제일제당 F
201611 ( 10)
361,500 365,000 358,500 364,500 1,500 173
DGB금융지 F
201611 ( 10)
9,340 9,380 9,230 9,270 -140 11,657
GKL F
201611 ( 10)
22,050 22,600 22,000 22,500 150 1,153
GS F
201611 ( 10)
53,400 53,700 52,700 53,400 0 2,122
GS건설 F
201611 ( 10)
26,450 26,450 25,850 26,000 -450 2,628
GS리테일 F
201611 ( 10)
48,550 49,350 48,550 48,900 500 1,488
KB금융 F
201611 ( 10)
40,900 41,000 40,450 40,450 -600 18,124
KB손해보험 F
201611 ( 10)
27,750 27,800 27,550 27,800 -250 580
KCC F
201611 ( 10)
385,500 385,500 373,500 376,000 -11,000 201
KT F
201611 ( 10)
33,200 33,300 32,800 33,000 -150 6,900
LG F
201611 ( 10)
61,500 62,000 60,700 62,000 300 1,731
LGD F
201611 ( 10)
27,500 27,500 26,600 26,700 -800 16,015
LG상사 F
201611 ( 10)
27,950 28,000 27,600 27,950 -150 657
LG생활건강 F
201611 ( 10)
856,000 876,000 822,000 866,000 14,000 671
LG유플러스 F
201611 ( 10)
12,400 12,500 12,150 12,300 -100 17,541
LG이노텍 F
201611 ( 10)
76,000 78,500 75,700 77,200 1,600 550
LG전자 F
201611 ( 10)
47,500 47,650 47,050 47,100 -400 8,593
LG하우시스 F
201611 ( 10)
90,800 91,000 89,800 90,000 -1,100 96
LG화학 F
201611 ( 10)
244,500 245,000 242,500 244,000 -1,000 483
LIG넥스원 F
201611 ( 10)
68,400 72,900 66,600 71,600 3,400 3,929
NAVER F
201611 ( 10)
811,000 811,000 787,000 790,000 -23,000 2,391
NH투자증권 F
201611 ( 10)
10,100 10,100 9,970 10,050 0 3,158
OCI F
201611 ( 10)
92,400 93,600 92,000 92,300 200 862
POSCO F
201611 ( 10)
237,000 238,000 234,500 237,500 1,500 3,601
S-Oil F
201611 ( 10)
80,600 82,200 80,500 81,900 1,400 4,009
SK F
201611 ( 10)
223,500 229,000 223,000 228,500 5,500 405
SK네트웍스 F
201611 ( 10)
6,680 6,850 6,640 6,780 110 282
SK이노베이 F
201611 ( 10)
156,000 157,500 153,500 154,000 -2,500 6,573
SK텔레콤 F
201611 ( 10)
224,500 226,000 224,500 226,000 2,000 985
SK하이닉스 F
201611 ( 10)
41,200 41,450 40,900 41,250 100 51,422
강원랜드 F
201611 ( 10)
36,100 37,150 36,100 37,100 1,050 3,829
고려아연 F
201611 ( 10)
476,000 479,500 471,000 472,000 -4,000 457
금호석유 F
201611 ( 10)
67,400 67,400 62,800 65,600 -2,400 5,168
기아차 F
201611 ( 10)
41,150 41,300 40,800 41,050 -100 4,938
기업은행 F
201611 ( 10)
12,950 13,050 12,900 13,050 100 2,283
넥센타이어 F
201611 ( 10)
13,850 14,100 13,850 13,850 250 1,286
농심 F
201611 ( 10)
301,000 305,500 296,000 296,000 -4,000 94
다우기술 F 201611 ( 10) 19,200 19,300 18,800 19,200 -150 202
대림산업 F
201611 ( 10)
84,500 84,500 82,200 82,600 -1,000 2,951
대상 F
201611 ( 10)
27,900 27,900 27,350 27,700 -150 3,198
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201611 ( 10)
204,500 204,500 201,500 202,500 -3,500 468
대한항공 F
201611 ( 10)
31,500 31,500 31,050 31,250 -150 3,669
동부화재 F
201611 ( 10)
70,300 70,300 69,800 70,000 200 14
두산인프라 F
201611 ( 10)
7,210 7,230 7,100 7,120 -100 29,247
두산중공업 F
201611 ( 10)
25,600 25,600 25,050 25,100 -650 5,388
롯데쇼핑 F
201611 ( 10)
217,000 222,000 216,000 219,000 3,000 879
롯데케미칼 F
201611 ( 10)
294,500 295,500 289,500 291,500 -3,000 1,068
만도 F
201611 ( 10)
262,000 262,500 247,000 250,500 -9,500 1,035
메리츠종금 F
201611 ( 10)
3,350 3,410 3,350 3,410 80 2,248
미래대우 F
201611 ( 10)
7,510 7,790 7,500 7,750 220 28,233
미래에셋증 F
201611 ( 10)
22,000 22,850 21,850 22,800 1,000 6,095
삼성SDI F
201611 ( 10)
94,100 94,300 93,400 93,600 -400 1,069
삼성SDS F
201611 ( 10)
150,500 150,500 146,500 149,000 -2,000 788
삼성물산 F
201611 ( 10)
150,500 151,500 147,500 147,500 -4,000 6,579
삼성생명 F
201611 ( 10)
109,000 109,000 107,000 107,500 -1,500 626
삼성전기 F
201611 ( 10)
45,950 46,350 45,300 45,600 -350 3,741
삼성전자 F
201611 ( 10)
1,606,000 1,633,000 1,606,000 1,628,000 12,000 9,779
삼성중공업 F
201611 ( 11)*
9,210 9,280 9,040 9,090 -120 7,443
삼성증권 F
201611 ( 10)
34,050 34,400 33,900 34,400 400 1,180
삼성카드 F
201611 ( 10)
47,050 47,550 46,450 46,850 -100 4,724
삼성화재 F
201611 ( 10)
285,500 285,500 284,000 284,000 -1,000 5
신세계 F
201611 ( 10)
182,000 182,000 179,500 181,500 -1,500 160
신한지주 F
201611 ( 10)
43,300 43,500 43,050 43,350 50 10,564
아모레G F
201611 ( 10)
149,500 149,500 147,500 148,000 -2,000 30
아모레퍼시 F
201611 ( 10)
356,000 361,000 354,500 357,000 1,000 1,542
에스원 F
201611 ( 10)
94,600 96,000 93,700 94,800 400 1,015
엔씨소프트 F
201611 ( 10)
267,500 268,500 261,500 263,000 -5,000 1,227
영원무역 F
201611 ( 10)
32,900 33,150 32,450 32,550 -400 158
우리은행 F
201611 ( 10)
12,350 12,450 12,350 12,400 100 4,674
유한양행 F
201611 ( 10)
211,000 215,500 211,000 215,000 2,500 257
이마트 F
201611 ( 10)
160,500 162,000 160,000 161,000 1,500 695
제일기획 F
201611 ( 10)
16,500 16,500 16,050 16,100 -400 1,093
케이티앤지 F
201611 ( 10)
113,000 114,000 112,000 113,000 0 1,656
코스맥스 F
201611 ( 10)
118,000 122,500 118,000 119,500 1,500 473
코웨이 F
201611 ( 10)
87,500 88,200 86,400 87,600 300 4,057
포스코대우 F
201611 ( 10)
23,350 23,700 23,000 23,700 200 3,924
하나지주 F
201611 ( 10)
32,650 32,650 32,450 32,450 0 10,496
하나투어 F
201611 ( 10)
65,100 67,000 65,100 66,700 1,700 196
하이트진로 F
201611 ( 10)
21,400 21,500 21,000 21,250 -250 653
한국가스 F
201611 ( 10)
45,850 46,800 45,750 46,800 900 1,870
한국금융지
201611 ( 10)
40,100 40,400 40,100 40,400 100 46
한국전력 F
201611 ( 10)
48,550 48,650 47,300 47,400 -1,250 46,800
한국콜마 F
201611 ( 10)
81,600 81,800 79,000 79,000 -2,900 237
한국타이어 F
201611 ( 10)
56,800 57,400 56,700 57,100 800 3,916
한국항공우 F
201611 ( 10)
60,700 62,800 60,400 61,800 1,100 20,515
한미사이언 F
201611 ( 10)
74,300 76,500 72,400 75,800 1,600 1,420
한미약품 F
201611 ( 10)
350,500 366,500 343,000 359,500 6,500 1,754
한샘 F
201611 ( 10)
171,500 178,000 171,500 176,500 4,500 853
한온시스템 F
201611 ( 10)
11,050 11,050 10,800 10,850 -250 1,706
한전KPS F
201611 ( 10)
54,300 56,300 54,300 56,300 1,900 239
한화 F
201611 ( 10)
35,150 35,900 34,500 35,250 100 841
한화생명 F
201611 ( 10)
6,000 6,100 5,980 6,070 150 4,167
한화케미칼 F
201611 ( 10)
26,100 26,300 25,750 26,000 -300 7,679
한화테크윈 F
201611 ( 10)
49,450 50,500 46,800 48,350 -1,450 64,492
현대건설 F
201611 ( 10)
41,450 41,450 40,550 40,850 -700 6,006
현대글로비 F
201611 ( 10)
172,500 173,500 172,500 173,500 500 110
현대모비스 F
201611 ( 10)
268,000 268,500 264,000 265,000 -2,500 2,494
현대미포조 F
201611 ( 10)
65,600 65,600 63,500 64,400 -1,700 2,752
현대백화점 F
201611 ( 10)
115,000 117,000 115,000 117,000 2,000 97
현대위아 F
201611 ( 10)
75,400 75,700 74,400 74,500 -700 1,034
현대제철 F
201611 ( 10)
48,600 48,700 47,950 48,500 0 4,661
현대중공업 F
201611 ( 10)
137,500 138,500 135,500 137,500 -1,000 4,525
현대차 F
201611 ( 10)
136,500 137,000 135,500 135,500 -1,000 6,640
현대해상 F
201611 ( 10)
36,700 36,700 35,750 35,750 -850 1,452
호텔신라 F
201611 ( 10)
52,300 52,800 51,400 52,700 400 3,023


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2016/11/04 15:54 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