◇주가지수선물
(단위:포인트,계약)
종목명 | 시가 | 고가 | 저가 | 종가 | 전일대비 | 거래량 |
KOSPI 200 | 252.98 | 253.63 | 252.32 | 252.91 | -0.05 | 48,891 |
코스피200 F 201612 | 253.15 | 253.65 | 252.55 | 252.80 | -0.35 | 101,881 |
코스피200 F 201703 | 250.20 | 250.65 | 249.70 | 249.85 | -0.65 | 2,137 |
코스피200 F 201706 | 0.00 | 0.00 | 0.00 | 251.55 | 0.00 | 0 |
코스피200 F 201709 | 0.00 | 0.00 | 0.00 | 251.95 | 0.00 | 0 |
코스피200 F 201712 | 0.00 | 0.00 | 0.00 | 252.90 | 0.00 | 0 |
코스피200 F 201806 | 0.00 | 0.00 | 0.00 | 250.75 | 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 201612 ( 19)* |
84,100 | 87,800 | 82,900 | 85,600 | 3,000 | 11,156 |
BNK금융지 F 201612 ( 10) |
9,000 | 9,060 | 8,960 | 9,040 | 50 | 2,578 |
CJ F 201612 ( 10) |
165,500 | 175,000 | 165,500 | 174,000 | 10,500 | 1,922 |
CJ CGV F 201612 ( 10) |
58,600 | 61,100 | 58,600 | 60,200 | 1,500 | 529 |
CJ제일제당 F 201612 ( 10) |
368,000 | 387,000 | 368,000 | 382,000 | 16,500 | 610 |
DGB금융지 F 201612 ( 10) |
9,700 | 9,740 | 9,550 | 9,650 | -70 | 25,808 |
GKL F 201612 ( 10) |
21,650 | 22,250 | 21,500 | 22,100 | 400 | 421 |
GS F 201612 ( 10) |
55,500 | 55,900 | 54,700 | 55,100 | -500 | 1,671 |
GS건설 F 201612 ( 10) |
24,200 | 24,600 | 24,000 | 24,150 | -200 | 2,208 |
GS리테일 F 201612 ( 10) |
46,100 | 47,350 | 45,800 | 47,350 | 1,250 | 1,997 |
KB금융 F 201612 ( 10) |
41,800 | 42,300 | 41,550 | 42,150 | 250 | 20,696 |
KB손해보험 F 201612 ( 10) |
28,450 | 28,500 | 28,150 | 28,250 | -250 | 968 |
KCC F 201612 ( 10) |
385,000 | 386,000 | 370,500 | 374,000 | -11,000 | 746 |
KT F 201612 ( 10) |
29,850 | 30,300 | 29,750 | 30,200 | 400 | 2,713 |
LG F 201612 ( 10) |
57,300 | 57,400 | 56,900 | 57,300 | 200 | 1,438 |
LGD F 201612 ( 10) |
28,550 | 28,850 | 28,150 | 28,250 | -350 | 9,068 |
LG상사 F 201612 ( 10) |
30,300 | 30,700 | 29,950 | 30,350 | 100 | 1,292 |
LG생활건강 F 201612 ( 10) |
788,000 | 815,000 | 786,000 | 812,000 | 28,000 | 1,086 |
LG유플러스 F 201612 ( 10) |
11,600 | 11,650 | 11,450 | 11,600 | -50 | 3,777 |
LG이노텍 F 201612 ( 10) |
79,900 | 83,300 | 79,900 | 82,600 | 2,700 | 3,656 |
LG전자 F 201612 ( 10) |
45,400 | 46,150 | 45,300 | 45,450 | -50 | 12,485 |
LG하우시스 F 201612 ( 10) |
90,400 | 91,300 | 90,100 | 90,200 | 100 | 839 |
LG화학 F 201612 ( 10) |
224,000 | 226,500 | 224,000 | 225,500 | 1,000 | 1,047 |
LIG넥스원 F 201612 ( 10) |
75,400 | 77,300 | 74,800 | 77,100 | 900 | 379 |
NAVER F 201612 ( 10) |
807,000 | 813,000 | 801,000 | 804,000 | -2,000 | 1,125 |
NH투자증권 F 201612 ( 10) |
9,890 | 9,960 | 9,850 | 9,960 | 50 | 252 |
OCI F 201612 ( 10) |
73,500 | 75,300 | 73,100 | 74,800 | 700 | 2,725 |
POSCO F 201612 ( 10) |
254,500 | 254,500 | 250,500 | 252,000 | -7,000 | 12,275 |
S-Oil F 201612 ( 10) |
86,000 | 86,100 | 85,200 | 85,400 | -800 | 2,991 |
SK F 201612 ( 10) |
234,500 | 237,500 | 234,500 | 234,500 | 0 | 500 |
SK네트웍스 F 201612 ( 10) |
6,720 | 6,910 | 6,720 | 6,910 | 140 | 1,368 |
SK이노베이 F 201612 ( 10) |
155,000 | 158,000 | 154,500 | 156,000 | 1,500 | 11,187 |
SK텔레콤 F 201612 ( 10) |
222,500 | 224,000 | 222,500 | 223,500 | 1,000 | 644 |
SK하이닉스 F 201612 ( 10) |
42,450 | 43,050 | 41,900 | 42,500 | -150 | 58,883 |
강원랜드 F 201612 ( 10) |
37,000 | 37,350 | 36,500 | 36,950 | -300 | 915 |
고려아연 F 201612 ( 10) |
482,000 | 485,000 | 477,000 | 484,000 | 6,500 | 345 |
금호석유 F 201612 ( 10) |
74,600 | 76,900 | 74,600 | 75,000 | 300 | 3,950 |
기아차 F 201612 ( 10) |
37,150 | 37,400 | 36,950 | 37,300 | 150 | 5,359 |
기업은행 F 201612 ( 10) |
13,250 | 13,250 | 13,100 | 13,200 | -50 | 1,537 |
넥센타이어 F 201612 ( 10) |
12,900 | 13,150 | 12,900 | 13,050 | 200 | 887 |
농심 F 201612 ( 10) |
309,500 | 330,000 | 309,500 | 329,500 | 21,000 | 330 |
다우기술 F 201612 ( 10) |
19,250 | 19,700 | 19,250 | 19,600 | 600 | 286 |
대림산업 F 201612 ( 10) |
76,700 | 77,900 | 76,400 | 77,400 | 100 | 921 |
대상 F 201612 ( 10) |
27,050 | 28,550 | 27,050 | 28,450 | 1,200 | 5,829 |
대우조선해 F 201608 ( 10) |
0 | 0 | 0 | 4,430 | 0 | 0 |
대한유화 F 201612 ( 10) |
222,000 | 230,000 | 222,000 | 224,000 | 3,500 | 405 |
대한항공 F 201612 ( 10) |
30,700 | 31,000 | 30,550 | 30,700 | 0 | 2,304 |
동부화재 F 201612 ( 10) |
73,700 | 74,300 | 72,600 | 73,400 | 400 | 1,357 |
두산인프라 F 201612 ( 10) |
7,900 | 8,110 | 7,800 | 7,960 | 60 | 50,524 |
두산중공업 F 201612 ( 10) |
26,100 | 26,500 | 25,700 | 25,700 | -350 | 2,094 |
롯데쇼핑 F 201612 ( 10) |
218,500 | 221,000 | 214,000 | 218,500 | 500 | 413 |
롯데케미칼 F 201612 ( 10) |
323,000 | 325,500 | 320,000 | 322,500 | -1,000 | 2,373 |
만도 F 201612 ( 10) |
243,500 | 249,500 | 243,500 | 244,000 | -2,500 | 185 |
메리츠종금 F 201612 ( 10) |
3,540 | 3,560 | 3,520 | 3,560 | 90 | 303 |
미래대우 F 201612 ( 10) |
7,020 | 7,090 | 6,950 | 7,000 | -50 | 8,320 |
미래에셋증 F 201612 ( 10) |
20,450 | 20,500 | 20,300 | 20,300 | -150 | 620 |
삼성SDI F 201612 ( 10) |
91,400 | 93,300 | 91,100 | 92,600 | 1,000 | 1,972 |
삼성SDS F 201612 ( 10) |
141,000 | 141,000 | 135,000 | 136,000 | -5,000 | 5,398 |
삼성물산 F 201612 ( 10) |
135,500 | 136,000 | 126,000 | 127,500 | -11,000 | 66,988 |
삼성생명 F 201612 ( 10) |
116,500 | 117,500 | 114,000 | 115,500 | -1,500 | 2,118 |
삼성전기 F 201612 ( 10) |
46,200 | 46,850 | 45,800 | 46,600 | 300 | 2,039 |
삼성전자 F 201612 ( 10) |
1,687,000 | 1,695,000 | 1,670,000 | 1,675,000 | -4,000 | 13,950 |
삼성중공업 F 201612 ( 10) |
8,690 | 8,690 | 8,360 | 8,360 | -390 | 10,791 |
삼성증권 F 201612 ( 10) |
32,200 | 32,500 | 32,050 | 32,200 | -100 | 1,414 |
삼성카드 F 201612 ( 10) |
43,000 | 43,100 | 42,050 | 42,500 | -400 | 1,518 |
삼성화재 F 201612 ( 10) |
303,000 | 304,000 | 299,000 | 302,000 | -500 | 194 |
신세계 F 201612 ( 10) |
181,000 | 183,000 | 181,000 | 183,000 | 3,000 | 40 |
신한지주 F 201612 ( 10) |
43,500 | 43,850 | 43,400 | 43,750 | 50 | 15,035 |
아모레G F 201612 ( 10) |
127,500 | 137,500 | 127,500 | 135,500 | 8,500 | 513 |
아모레퍼시 F 201612 ( 10) |
321,000 | 341,500 | 321,000 | 340,500 | 17,000 | 3,296 |
에스원 F 201612 ( 10) |
93,900 | 96,800 | 93,900 | 96,600 | 2,100 | 2,004 |
엔씨소프트 F 201612 ( 10) |
261,000 | 270,500 | 260,500 | 268,500 | 7,500 | 3,039 |
영원무역 F 201612 ( 10) |
27,250 | 27,850 | 27,250 | 27,700 | 600 | 1,115 |
우리은행 F 201612 ( 10) |
12,150 | 12,300 | 12,150 | 12,200 | 0 | 2,421 |
유한양행 F 201612 ( 10) |
198,000 | 199,500 | 194,000 | 194,000 | -1,000 | 327 |
이마트 F 201612 ( 10) |
183,500 | 188,000 | 183,500 | 187,500 | 4,500 | 533 |
제일기획 F 201612 ( 10) |
14,750 | 15,050 | 14,750 | 15,000 | 300 | 788 |
케이티앤지 F 201612 ( 10) |
106,500 | 107,000 | 105,500 | 106,000 | -500 | 1,328 |
코스맥스 F 201612 ( 10)* |
98,100 | 106,500 | 97,400 | 106,000 | 8,000 | 611 |
코웨이 F 201612 ( 10) |
89,000 | 90,100 | 87,200 | 87,300 | -2,000 | 4,857 |
포스코대우 F 201612 ( 10) |
25,800 | 26,800 | 25,650 | 25,900 | 350 | 4,363 |
하나지주 F 201612 ( 10) |
32,000 | 32,300 | 31,950 | 32,050 | -250 | 11,035 |
하나투어 F 201612 ( 10) |
66,500 | 67,700 | 66,400 | 67,600 | 100 | 109 |
하이트진로 F 201612 ( 10) |
21,200 | 21,700 | 21,200 | 21,500 | 250 | 857 |
한국가스 F 201612 ( 10) |
43,900 | 43,950 | 43,300 | 43,400 | -500 | 1,251 |
한국금융지 F 201612 ( 10) |
41,950 | 41,950 | 41,000 | 41,000 | -1,150 | 2,240 |
한국전력 F 201612 ( 10) |
47,450 | 47,600 | 47,100 | 47,150 | -350 | 19,705 |
한국콜마 F 201612 ( 10) |
65,000 | 68,600 | 65,000 | 68,600 | 3,200 | 1,612 |
한국타이어 F 201612 ( 10) |
54,400 | 55,900 | 53,900 | 54,600 | -200 | 4,254 |
한국항공우 F 201612 ( 10) |
68,600 | 68,600 | 67,300 | 67,900 | -1,000 | 6,772 |
한미사이언 F 201612 ( 10) |
72,800 | 76,300 | 72,800 | 74,100 | 1,100 | 848 |
한미약품 F 201612 ( 10) |
361,500 | 372,500 | 360,500 | 368,500 | 7,000 | 1,269 |
한샘 F 201612 ( 10) |
194,000 | 203,000 | 193,000 | 201,000 | 6,000 | 2,309 |
한온시스템 F 201612 ( 10) |
9,710 | 9,850 | 9,680 | 9,710 | -150 | 8,075 |
한전KPS F 201612 ( 10) |
58,800 | 58,800 | 57,400 | 58,100 | -300 | 181 |
한화 F 201612 ( 10) |
35,750 | 35,750 | 35,350 | 35,350 | 50 | 245 |
한화생명 F 201612 ( 10) |
6,750 | 6,820 | 6,740 | 6,740 | -30 | 6,063 |
한화케미칼 F 201612 ( 10) |
23,550 | 23,800 | 23,150 | 23,200 | -250 | 4,350 |
한화테크윈 F 201612 ( 10) |
52,000 | 52,000 | 49,900 | 50,300 | -1,700 | 17,928 |
현대건설 F 201612 ( 10) |
41,300 | 41,600 | 41,050 | 41,150 | -500 | 4,844 |
현대글로비 F 201612 ( 10) |
162,500 | 163,000 | 160,000 | 161,500 | -1,500 | 162 |
현대모비스 F 201612 ( 10) |
252,000 | 252,500 | 247,500 | 248,000 | -4,000 | 1,342 |
현대미포조 F 201612 ( 10) |
63,000 | 63,400 | 62,100 | 62,600 | -200 | 1,037 |
현대백화점 F 201612 ( 10) |
109,000 | 110,000 | 109,000 | 110,000 | 1,000 | 76 |
현대위아 F 201612 ( 10) |
69,500 | 69,800 | 68,400 | 69,800 | 300 | 457 |
현대제철 F 201612 ( 10) |
50,400 | 51,200 | 50,200 | 50,900 | 0 | 8,093 |
현대중공업 F 201612 ( 10) |
147,000 | 147,500 | 143,000 | 143,000 | -4,000 | 3,363 |
현대차 F 201612 ( 10) |
134,000 | 135,500 | 133,000 | 134,500 | 0 | 4,624 |
현대해상 F 201612 ( 10) |
35,450 | 35,900 | 35,200 | 35,800 | 400 | 3,751 |
호텔신라 F 201612 ( 10) |
49,800 | 50,800 | 49,300 | 50,700 | 600 | 3,112 |
※ 오후 3시 30분 장마감 기준
(서울=연합뉴스)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2016/11/29 15:56 송고