<표> 코스피 지수선물·옵션 시세표(29일)-1

송고시간2016-11-29 15:56

◇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