연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

<표> 코스피 지수선물·옵션 시세표(11일)-1

송고시간2016-11-11 15:54

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 252.93 253.88 251.90 251.99 -3.32 100,221
코스피200 F 201612 253.40 254.00 252.15 252.70 -2.60 120,003
코스피200 F 201703 250.80 251.25 249.55 249.95 -2.55 561
코스피200 F 201706 263.45 263.45 250.30 250.30 -1.70 10
코스피200 F 201709 0.00 0.00 0.00 253.95 0.00 0
코스피200 F 201712 0.00 0.00 0.00 254.80 0.00 100
코스피200 F 201806 0.00 0.00 0.00 252.95 0.00 0
코스피200 F 201812 0.00 0.00 0.00 254.20 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201612 ( 10)
180,500 181,000 176,500 176,500 -5,500 364
BNK금융지 F
201612 ( 10)
9,210 9,600 9,210 9,600 420 21,102
CJ F
201612 ( 10)
172,000 173,000 166,000 167,000 -4,500 318
CJ CGV F
201612 ( 10)
69,400 69,600 66,400 66,900 -2,500 681
CJ제일제당 F
201612 ( 10)
373,000 373,000 365,500 370,000 -2,000 50
DGB금융지 F
201612 ( 10)
9,420 9,680 9,420 9,620 170 6,715
GKL F
201612 ( 10)
21,600 21,600 21,100 21,200 -350 574
GS F
201612 ( 10)
54,700 54,900 53,700 54,500 -200 3,698
GS건설 F
201612 ( 10)
26,700 27,100 26,150 26,600 -400 4,855
GS리테일 F
201612 ( 10)
49,300 49,850 48,300 48,700 -850 3,178
KB금융 F
201612 ( 10)
42,550 43,300 42,500 42,550 450 31,868
KB손해보험 F
201612 ( 10)
27,600 28,700 27,600 28,350 600 4,030
KCC F
201612 ( 10)
391,000 391,000 384,500 389,000 -2,000 258
KT F
201612 ( 10)
32,000 32,200 31,650 31,800 -200 9,144
LG F
201612 ( 10)
61,800 61,900 59,100 59,400 -2,300 3,832
LGD F
201612 ( 10)
26,900 27,400 26,300 27,050 -200 35,977
LG상사 F
201612 ( 10)
29,950 31,250 29,600 31,000 1,200 3,136
LG생활건강 F
201612 ( 10)
870,000 884,000 856,000 856,000 -32,000 681
LG유플러스 F
201612 ( 10)
11,750 11,750 11,200 11,500 -300 26,425
LG이노텍 F
201612 ( 10)
78,600 78,600 76,600 77,000 -2,400 1,946
LG전자 F
201612 ( 10)
46,500 46,700 45,550 45,800 -1,150 14,752
LG하우시스 F
201612 ( 10)
86,000 94,700 86,000 93,200 4,100 499
LG화학 F
201612 ( 10)
241,500 242,500 236,500 237,500 -4,500 2,196
LIG넥스원 F
201612 ( 10)
78,100 79,400 72,400 74,000 -3,800 1,933
NAVER F
201612 ( 10)
789,000 789,000 758,000 760,000 -47,000 4,624
NH투자증권 F
201612 ( 10)
10,400 10,400 10,300 10,400 -50 567
OCI F
201612 ( 10)
83,700 84,600 80,500 81,600 -2,100 3,905
POSCO F
201612 ( 10)
244,000 250,500 241,500 249,500 3,500 13,525
S-Oil F
201612 ( 10)
86,000 87,400 84,500 85,300 -1,200 5,219
SK F
201612 ( 10)
231,000 231,000 225,000 225,000 -6,000 284
SK네트웍스 F
201612 ( 10)
6,700 6,900 6,650 6,880 200 4,143
SK이노베이 F
201612 ( 10)
160,000 162,000 156,500 159,000 -500 8,136
SK텔레콤 F
201612 ( 10)
219,500 220,500 219,000 219,000 0 856
SK하이닉스 F
201612 ( 10)
40,250 40,500 39,600 39,900 -1,150 90,938
강원랜드 F
201612 ( 10)
37,150 37,150 36,400 36,650 -350 1,628
고려아연 F
201612 ( 10)
488,000 505,000 485,500 491,000 3,000 1,044
금호석유 F
201612 ( 10)
68,300 73,200 66,900 72,900 4,600 5,556
기아차 F
201612 ( 10)
38,000 38,300 37,900 38,050 -50 16,567
기업은행 F
201612 ( 10)
13,450 13,800 13,400 13,500 100 12,549
넥센타이어 F
201612 ( 10)
13,550 13,850 13,400 13,400 -100 1,457
농심 F
201612 ( 10)
306,500 307,000 297,000 302,500 -1,500 32
다우기술 F
201612 ( 10)
19,500 19,850 19,450 19,850 450 167
대림산업 F
201612 ( 10)
82,300 83,100 80,400 82,300 -100 2,727
대상 F
201612 ( 10)
28,550 28,600 28,000 28,500 50 706
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201612 ( 10)
203,000 206,500 200,500 205,000 0 357
대한항공 F
201612 ( 10)
30,700 30,750 28,900 29,000 -1,800 12,961
동부화재 F
201612 ( 10)
72,900 75,800 72,900 74,900 2,800 1,176
두산인프라 F
201612 ( 10)
8,250 8,400 8,120 8,320 360 138,428
두산중공업 F
201612 ( 10)
26,500 28,000 26,150 27,950 1,300 13,858
롯데쇼핑 F
201612 ( 10)
232,000 234,000 230,000 230,500 -2,500 503
롯데케미칼 F
201612 ( 10)
303,500 312,500 302,000 311,000 7,000 4,335
만도 F
201612 ( 10)
235,000 235,500 229,000 230,500 -5,500 306
메리츠종금 F
201612 ( 10)
3,560 3,560 3,500 3,500 -10 284
미래대우 F
201612 ( 10)
7,890 7,960 7,790 7,790 -100 22,861
미래에셋증 F
201612 ( 10)
23,200 23,300 22,900 22,900 -250 3,511
삼성SDI F
201612 ( 10)
93,500 93,500 91,500 92,100 -1,700 2,363
삼성SDS F
201612 ( 10)
148,000 148,500 144,500 145,000 -5,500 927
삼성물산 F
201612 ( 10)
149,500 152,500 146,500 147,000 -4,000 9,784
삼성생명 F
201612 ( 10)
106,000 111,500 106,000 111,500 5,500 2,061
삼성전기 F
201612 ( 10)
47,700 47,750 46,850 46,850 -1,150 1,868
삼성전자 F
201612 ( 10)
1,609,000 1,621,000 1,596,000 1,596,000 -49,000 11,459
삼성중공업 F
201612 ( 10)
9,080 9,100 8,970 9,050 -90 2,718
삼성증권 F
201612 ( 10)
34,800 35,000 34,450 34,750 0 1,363
삼성카드 F
201612 ( 10)
45,550 45,600 44,350 44,800 -700 1,811
삼성화재 F
201612 ( 10)
296,000 300,000 296,000 298,500 5,000 149
신세계 F
201612 ( 10)
190,000 192,000 188,500 191,000 -2,500 154
신한지주 F
201612 ( 10)
44,000 46,000 44,000 45,400 1,450 23,483
아모레G F
201612 ( 10)
154,500 155,500 151,000 151,500 -3,000 93
아모레퍼시 F
201612 ( 10)
375,500 377,500 363,500 366,000 -9,500 2,286
에스원 F
201612 ( 10)
94,500 94,500 92,900 92,900 -1,300 2,575
엔씨소프트 F
201612 ( 10)
272,000 273,500 256,000 256,500 -15,500 3,835
영원무역 F
201612 ( 10)
26,750 27,450 26,700 27,250 650 340
우리은행 F
201612 ( 10)
12,600 12,850 12,600 12,750 200 11,542
유한양행 F
201612 ( 10)
223,000 225,500 219,500 219,500 -3,000 106
이마트 F
201612 ( 10)
183,000 185,500 179,500 184,500 1,000 1,712
제일기획 F
201612 ( 10)
16,350 16,350 16,150 16,150 -250 465
케이티앤지 F
201612 ( 10)
109,000 109,000 102,500 103,000 -6,500 4,108
코스맥스 F
201612 ( 10)*
125,000 128,500 125,000 126,000 0 99
코웨이 F
201612 ( 10)
93,500 94,000 90,000 90,000 -3,800 6,495
포스코대우 F
201612 ( 10)
25,400 26,050 24,850 25,650 250 6,056
하나지주 F
201612 ( 10)
34,600 35,400 34,250 34,400 100 38,050
하나투어 F
201612 ( 10)
65,000 66,500 64,900 66,400 800 148
하이트진로 F
201612 ( 10)
21,600 21,600 21,350 21,400 -250 254
한국가스 F
201612 ( 10)
44,800 45,050 43,350 43,750 -1,750 11,213
한국금융지 F
201612 ( 10)
41,750 42,700 41,650 41,950 300 2,038
한국전력 F
201612 ( 10)
45,900 45,950 45,100 45,800 -450 41,042
한국콜마 F
201612 ( 10)
77,600 78,600 77,500 78,000 -500 412
한국타이어 F
201612 ( 10)
54,500 54,700 52,700 53,700 -1,600 8,106
한국항공우 F
201612 ( 10)
71,600 72,000 69,400 69,800 -1,100 18,283
한미사이언 F
201612 ( 10)
87,400 88,000 83,800 86,000 900 5,641
한미약품 F
201612 ( 10)
404,000 415,500 393,000 397,500 4,000 2,245
한샘 F
201612 ( 10)
187,500 190,000 184,500 186,000 500 652
한온시스템 F
201612 ( 10)
10,100 10,500 10,100 10,400 250 3,834
한전KPS F
201612 ( 10)
56,400 56,400 55,500 55,700 -200 416
한화 F
201612 ( 10)
35,050 35,900 34,700 35,650 600 1,825
한화생명 F
201612 ( 10)
6,050 6,380 6,050 6,310 290 11,478
한화케미칼 F
201612 ( 10)
24,950 24,950 24,000 24,000 -1,200 14,922
한화테크윈 F
201612 ( 10)
51,700 52,300 50,100 52,000 1,100 30,299
현대건설 F
201612 ( 10)
43,650 44,200 42,650 44,000 400 16,629
현대글로비 F
201612 ( 10)
161,000 161,000 158,000 158,000 -2,000 719
현대모비스 F
201612 ( 10)
250,000 251,500 245,000 245,500 -3,000 2,738
현대미포조 F
201612 ( 10)
64,800 66,400 64,000 64,000 -1,200 1,591
현대백화점 F
201612 ( 10)
119,000 120,000 118,500 119,500 -500 146
현대위아 F
201612 ( 10)
70,500 71,600 70,500 71,100 100 1,178
현대제철 F
201612 ( 10)
48,100 49,850 47,700 49,700 1,400 10,204
현대중공업 F
201612 ( 10)
145,000 148,500 141,000 145,500 -1,000 9,226
현대차 F
201612 ( 10)
130,500 132,000 130,000 131,500 2,500 7,889
현대해상 F
201612 ( 10)
36,900 37,750 36,900 37,350 450 1,434
호텔신라 F
201612 ( 10)
53,400 53,500 52,400 52,500 -800 2,065


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스