연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

<표> 코스피 지수선물·옵션 시세표(14일)-1

송고시간2016-11-14 15:59

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 251.59 252.36 250.00 250.01 -1.98 99,176
코스피200 F 201612 252.20 252.80 250.35 250.65 -2.05 109,646
코스피200 F 201703 249.55 250.05 247.75 248.05 -1.90 739
코스피200 F 201706 0.00 0.00 0.00 250.30 0.00 0
코스피200 F 201709 0.00 0.00 0.00 251.30 0.00 0
코스피200 F 201712 0.00 0.00 0.00 252.15 0.00 0
코스피200 F 201806 0.00 0.00 0.00 249.50 0.00 0
코스피200 F 201812 0.00 0.00 0.00 251.50 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201612 ( 10)
176,000 176,000 171,000 172,500 -4,000 272
BNK금융지 F
201612 ( 10)
9,550 9,700 9,540 9,590 -10 8,127
CJ F
201612 ( 10)
167,000 169,000 165,500 167,500 500 202
CJ CGV F
201612 ( 10)
66,800 66,800 65,400 65,800 -1,100 532
CJ제일제당 F
201612 ( 10)
370,500 370,500 368,000 369,500 -500 18
DGB금융지 F
201612 ( 10)
9,600 9,660 9,420 9,460 -160 8,966
GKL F
201612 ( 10)
21,300 21,300 20,900 21,000 -200 335
GS F
201612 ( 10)
54,200 55,000 53,500 54,700 200 3,232
GS건설 F
201612 ( 10)
26,500 26,650 26,150 26,450 -150 2,837
GS리테일 F
201612 ( 10)
48,550 48,550 47,700 47,700 -1,000 1,718
KB금융 F
201612 ( 10)
42,550 42,900 41,500 41,950 -600 29,497
KB손해보험 F
201612 ( 10)
28,650 28,650 28,050 28,350 0 619
KCC F
201612 ( 10)
388,500 390,000 386,500 389,000 0 142
KT F
201612 ( 10)
31,750 31,850 31,100 31,300 -500 8,593
LG F
201612 ( 10)
59,400 59,700 58,700 59,100 -300 2,067
LGD F
201612 ( 10)
27,250 27,700 26,950 27,000 -50 12,586
LG상사 F
201612 ( 10)
31,000 31,550 30,300 31,000 0 3,136
LG생활건강 F
201612 ( 10)
850,000 861,000 836,000 844,000 -12,000 534
LG유플러스 F
201612 ( 10)
11,350 11,600 11,350 11,550 50 7,779
LG이노텍 F
201612 ( 10)
77,100 77,800 76,500 77,500 500 494
LG전자 F
201612 ( 10)
46,850 47,500 46,250 46,400 600 17,051
LG하우시스 F
201612 ( 10)
94,200 95,200 93,500 94,800 1,600 372
LG화학 F
201612 ( 10)
236,500 237,500 232,500 236,000 -1,500 2,802
LIG넥스원 F
201612 ( 10)
72,900 75,500 71,700 73,500 -500 969
NAVER F
201612 ( 10)
768,000 779,000 746,000 749,000 -11,000 2,142
NH투자증권 F
201612 ( 10)
10,400 10,450 10,300 10,300 -100 2,823
OCI F
201612 ( 10)
81,900 84,300 81,400 83,200 1,600 4,004
POSCO F
201612 ( 10)
248,500 253,000 242,500 251,500 2,000 11,675
S-Oil F
201612 ( 10)
85,000 85,100 84,000 84,500 -800 1,965
SK F
201612 ( 10)
225,000 230,500 224,000 230,500 5,500 296
SK네트웍스 F
201612 ( 10)
6,940 6,970 6,840 6,850 -30 1,241
SK이노베이 F
201612 ( 10)
159,500 160,000 157,500 158,500 -500 2,159
SK텔레콤 F
201612 ( 10)
219,500 220,500 217,000 218,000 -1,000 720
SK하이닉스 F
201612 ( 10)
40,050 40,450 39,750 39,750 -150 44,457
강원랜드 F
201612 ( 10)
36,750 36,800 36,100 36,350 -300 1,083
고려아연 F
201612 ( 10)
484,000 490,000 467,000 471,000 -20,000 1,384
금호석유 F
201612 ( 10)
72,700 75,300 71,700 75,100 2,200 8,163
기아차 F
201612 ( 10)
38,100 38,300 37,700 37,700 -350 14,565
기업은행 F
201612 ( 10)
13,600 13,600 13,050 13,150 -350 5,698
넥센타이어 F
201612 ( 10)
13,650 13,750 13,500 13,700 300 1,574
농심 F
201612 ( 10)
301,000 301,000 301,000 301,000 -1,500 2
다우기술 F
201612 ( 10)
19,800 19,800 19,550 19,550 -300 2
대림산업 F
201612 ( 10)
81,800 82,100 80,100 80,900 -1,400 1,429
대상 F
201612 ( 10)
28,550 28,550 28,100 28,250 -250 756
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201612 ( 10)
205,500 223,500 205,500 222,500 17,500 1,558
대한항공 F
201612 ( 10)
28,600 29,650 28,600 29,500 500 5,530
동부화재 F
201612 ( 10)
74,900 74,900 72,300 73,500 -1,400 1,985
두산인프라 F
201612 ( 10)
8,450 9,770 8,400 9,530 1,210 514,925
두산중공업 F
201612 ( 10)
27,950 29,700 27,950 28,600 650 37,469
롯데쇼핑 F
201612 ( 10)
230,500 233,500 230,000 231,000 500 797
롯데케미칼 F
201612 ( 10)
311,000 324,000 310,500 320,500 9,500 5,600
만도 F
201612 ( 10)
230,000 232,000 225,500 225,500 -5,000 303
메리츠종금 F
201612 ( 10)
3,500 3,560 3,500 3,560 60 340
미래대우 F
201612 ( 10)
7,870 7,930 7,840 7,900 110 10,977
미래에셋증 F
201612 ( 10)
23,000 23,200 23,000 23,200 300 868
삼성SDI F
201612 ( 10)
91,700 92,500 91,100 92,200 100 1,529
삼성SDS F
201612 ( 10)
145,000 145,500 141,500 143,500 -1,500 1,436
삼성물산 F
201612 ( 10)
147,500 148,500 145,000 146,000 -1,000 8,046
삼성생명 F
201612 ( 10)
111,500 115,000 110,500 114,000 2,500 2,335
삼성전기 F
201612 ( 10)
47,000 47,100 46,400 46,900 50 1,978
삼성전자 F
201612 ( 10)
1,595,000 1,601,000 1,554,000 1,556,000 -40,000 12,928
삼성중공업 F
201612 ( 10)
9,020 9,460 8,970 9,380 330 15,249
삼성증권 F
201612 ( 10)
34,850 35,150 34,800 34,950 200 1,385
삼성카드 F
201612 ( 10)
45,000 45,050 44,350 44,750 -50 1,744
삼성화재 F
201612 ( 10)
298,000 305,000 295,000 302,500 4,000 147
신세계 F
201612 ( 10)
191,000 191,000 189,000 190,500 -500 37
신한지주 F
201612 ( 10)
45,450 45,600 44,600 45,000 -400 23,798
아모레G F
201612 ( 10)
151,500 151,500 148,500 149,000 -2,500 85
아모레퍼시 F
201612 ( 10)
363,000 364,500 356,500 356,500 -9,500 2,112
에스원 F
201612 ( 10)
93,100 93,500 90,900 91,800 -1,100 1,831
엔씨소프트 F
201612 ( 10)
256,000 256,000 247,000 248,000 -8,500 4,402
영원무역 F
201612 ( 10)
27,100 27,200 26,750 27,200 -50 194
우리은행 F
201612 ( 10)
12,850 12,850 12,050 12,200 -550 32,271
유한양행 F
201612 ( 10)
220,500 220,500 215,500 217,000 -2,500 103
이마트 F
201612 ( 10)
184,500 185,500 182,000 182,000 -2,500 1,068
제일기획 F
201612 ( 10)
16,200 16,200 15,950 16,000 -150 1,059
케이티앤지 F
201612 ( 10)
103,500 106,000 103,500 105,000 2,000 3,006
코스맥스 F
201612 ( 10)*
127,000 127,000 121,500 121,500 -4,500 108
코웨이 F
201612 ( 10)
90,200 91,500 89,800 90,500 500 3,565
포스코대우 F
201612 ( 10)
25,750 26,700 25,550 25,600 -50 9,235
하나지주 F
201612 ( 10)
34,450 34,500 33,700 33,950 -450 25,678
하나투어 F
201612 ( 10)
62,000 66,800 62,000 66,800 400 368
하이트진로 F
201612 ( 10)
21,450 21,600 21,400 21,600 200 642
한국가스 F
201612 ( 10)
43,800 43,800 42,950 43,800 50 3,253
한국금융지 F
201612 ( 10)
42,200 42,350 41,700 42,200 250 309
한국전력 F
201612 ( 10)
45,800 46,250 45,650 45,700 -100 21,452
한국콜마 F
201612 ( 10)
77,300 78,800 75,000 76,400 -1,600 780
한국타이어 F
201612 ( 10)
53,700 54,400 52,900 53,500 -200 8,278
한국항공우 F
201612 ( 10)
69,300 70,000 68,200 68,800 -1,000 12,375
한미사이언 F
201612 ( 10)
86,700 88,500 85,700 86,100 100 1,226
한미약품 F
201612 ( 10)
398,000 412,500 397,500 402,000 4,500 699
한샘 F
201612 ( 10)
187,500 188,500 185,000 186,000 0 24
한온시스템 F
201612 ( 10)
10,500 10,500 10,150 10,300 -100 3,086
한전KPS F
201612 ( 10)
55,700 56,200 55,000 55,200 -500 145
한화 F
201612 ( 10)
36,800 36,850 36,050 36,450 800 4,522
한화생명 F
201612 ( 10)
6,320 6,400 6,240 6,390 80 9,905
한화케미칼 F
201612 ( 10)
24,050 24,550 23,700 24,400 400 12,497
한화테크윈 F
201612 ( 10)
51,100 54,300 50,900 53,800 1,800 31,542
현대건설 F
201612 ( 10)
43,950 44,350 43,200 43,850 -150 8,673
현대글로비 F
201612 ( 10)
159,000 160,000 158,000 158,000 0 610
현대모비스 F
201612 ( 10)
245,500 249,000 242,500 243,000 -2,500 2,757
현대미포조 F
201612 ( 10)
64,900 66,900 64,800 65,900 1,900 1,971
현대백화점 F
201612 ( 10)
119,500 119,500 118,000 118,000 -1,500 21
현대위아 F
201612 ( 10)
71,300 72,300 71,300 71,600 500 1,232
현대제철 F
201612 ( 10)
49,700 50,800 49,350 50,500 800 12,347
현대중공업 F
201612 ( 10)
144,500 149,000 142,500 148,000 2,500 5,816
현대차 F
201612 ( 10)
131,500 134,000 131,500 132,000 500 9,006
현대해상 F
201612 ( 10)
37,200 37,650 37,000 37,200 -150 1,144
호텔신라 F
201612 ( 10)
52,400 53,400 51,800 52,600 100 1,012


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스