본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

<표> 코스피 지수선물·옵션 시세표(3일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 261.55 263.00 260.72 262.97 2.61 61,179
코스피200 F 201703 261.75 263.20 261.35 263.20 2.00 90,008
코스피200 F 201706 262.40 263.90 262.05 263.90 2.15 366
코스피200 F 201709 0.00 0.00 0.00 262.85 0.00 0
코스피200 F 201712 262.85 262.85 262.85 262.85 0.00 704
코스피200 F 201806 0.00 0.00 0.00 262.10 0.00 0
코스피200 F 201812 0.00 0.00 0.00 263.85 0.00 0
코스피200 F 201912 0.00 0.00 0.00 263.45 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201701 ( 10)
82,200 85,300 81,800 83,100 1,600 1,754
BNK금융지 F
201701 ( 10)
8,680 8,700 8,620 8,630 -50 3,521
CJ F
201701 ( 10)
187,000 187,500 184,000 186,500 -1,500 642
CJ CGV F
201701 ( 10)
69,300 69,600 67,900 68,000 -1,200 384
CJ제일제당 F
201701 ( 10)
356,000 356,000 351,500 351,500 -8,000 45
DGB금융지 F
201701 ( 10)
9,630 9,700 9,500 9,650 -40 8,354
GKL F
201701 ( 10)
19,950 19,950 19,650 19,800 -100 252
GS F
201701 ( 10)
54,300 54,700 53,200 54,600 300 6,937
GS건설 F
201701 ( 10)
26,750 26,850 26,350 26,850 250 888
GS리테일 F
201701 ( 10)
46,850 47,300 46,500 47,000 0 1,815
KB금융 F
201701 ( 10)
42,650 43,650 42,050 43,500 850 27,301
KB손해보험 F
201701 ( 10)
25,450 25,450 25,000 25,250 -450 512
KCC F
201701 ( 10)
360,500 361,500 360,000 360,500 -4,500 19
KT F
201701 ( 10)
29,750 29,750 29,350 29,400 -350 2,977
LG F
201701 ( 10)
59,800 61,200 59,700 61,200 1,500 2,549
LGD F
201701 ( 10)
31,350 32,000 31,350 31,900 650 17,215
LG상사 F
201701 ( 10)
29,500 30,200 29,450 30,050 550 401
LG생활건강 F
201701 ( 10)
826,000 852,000 821,000 839,000 20,000 687
LG유플러스 F
201701 ( 10)
11,650 11,700 11,500 11,500 -200 5,347
LG이노텍 F
201701 ( 10)
86,000 87,600 86,000 87,600 2,100 998
LG전자 F
201701 ( 10)
51,800 54,300 51,800 54,300 2,700 21,759
LG하우시스 F
201701 ( 10)
95,100 97,900 94,600 97,900 1,900 249
LG화학 F
201701 ( 10)
255,500 264,500 254,500 263,000 8,500 3,495
LIG넥스원 F
201701 ( 10)
81,500 82,900 81,500 82,800 1,500 61
NAVER F
201701 ( 10)
775,000 776,000 763,000 768,000 -9,000 513
NH투자증권 F
201701 ( 10)
9,750 9,760 9,660 9,720 40 2,760
OCI F
201701 ( 10)
78,900 79,500 78,300 79,300 -100 2,394
POSCO F
201701 ( 10)
260,500 260,500 254,500 257,000 -3,500 4,422
S-Oil F
201701 ( 10)
84,600 87,400 84,600 87,200 2,500 3,221
SK F
201701 ( 10)
230,000 230,500 227,500 229,500 -1,500 171
SK네트웍스 F
201701 ( 10)
6,900 6,900 6,710 6,710 -210 1,867
SK이노베이 F
201701 ( 10)
148,000 156,000 147,500 155,500 8,000 8,437
SK텔레콤 F
201701 ( 10)
225,000 225,000 221,500 223,500 -3,000 762
SK하이닉스 F
201701 ( 10)
46,150 47,300 46,100 47,200 1,350 63,259
강원랜드 F
201701 ( 10)
35,600 35,600 35,400 35,400 -250 535
고려아연 F
201701 ( 10)
481,000 482,000 477,000 477,500 -7,500 110
금호석유 F
201701 ( 10)
85,600 86,200 84,600 85,500 300 2,747
기아차 F
201701 ( 10)
39,700 40,900 39,700 40,800 1,100 19,217
기업은행 F
201701 ( 10)
12,650 12,800 12,600 12,800 150 4,672
넥센타이어 F
201701 ( 10)
13,100 13,550 13,100 13,550 450 1,348
농심 F
201701 ( 10)
323,500 325,000 319,000 325,000 -1,500 53
다우기술 F
201701 ( 10)
17,900 18,650 17,900 18,650 850 852
대림산업 F
201701 ( 10)
88,600 89,400 87,000 88,400 100 2,722
대상 F
201701 ( 10)
26,550 26,550 26,350 26,450 -50 832
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201701 ( 10)
280,500 285,500 277,500 285,500 7,000 503
대한항공 F
201701 ( 10)
26,850 27,150 26,650 27,150 300 3,175
동부화재 F
201701 ( 10)
61,400 62,500 61,000 61,000 -1,000 1,020
두산인프라 F
201701 ( 10)
8,930 9,200 8,850 9,170 270 45,951
두산중공업 F
201701 ( 10)
28,200 28,950 27,900 28,650 550 4,843
롯데쇼핑 F
201701 ( 10)
220,000 220,000 214,000 214,000 -3,000 252
롯데케미칼 F
201701 ( 10)
381,000 384,500 378,500 384,000 3,000 2,234
만도 F
201701 ( 10)
252,000 266,000 252,000 262,500 13,500 1,470
메리츠종금 F
201701 ( 10)
3,420 3,480 3,420 3,480 20 1,424
미래대우 F
201701 ( 10)
7,420 7,690 7,380 7,660 280 18,792
삼성SDI F
201701 ( 10)
106,500 110,500 106,000 110,000 3,000 3,728
삼성SDS F
201701 ( 10)
139,000 142,500 138,000 142,500 3,500 1,340
삼성물산 F
201701 ( 10)
126,000 129,500 126,000 129,000 3,500 16,775
삼성생명 F
201701 ( 10)
110,000 111,500 109,500 110,500 500 683
삼성전기 F
201701 ( 10)
50,900 52,300 50,800 52,000 1,400 5,333
삼성전자 F
201701 ( 10)
1,815,000 1,831,000 1,803,000 1,826,000 19,000 7,632
삼성중공업 F
201701 ( 10)
9,340 9,410 9,260 9,370 10 3,997
삼성증권 F
201701 ( 10)
31,700 31,900 31,550 31,900 300 1,152
삼성카드 F
201701 ( 10)
40,300 40,350 39,250 39,600 -900 1,143
삼성화재 F
201701 ( 10)
265,500 267,500 265,500 266,500 2,000 191
신세계 F
201701 ( 10)
171,500 172,000 171,500 172,000 -1,500 6
신한지주 F
201701 ( 10)
45,550 46,450 45,050 46,250 750 12,876
아모레G F
201701 ( 10)
124,000 126,000 123,500 126,000 3,000 613
아모레퍼시 F
201701 ( 10)
308,000 314,000 307,000 312,500 6,500 923
에스원 F
201701 ( 10)
89,300 89,500 88,500 89,100 -200 622
엔씨소프트 F
201701 ( 10)
250,000 260,500 250,000 259,000 11,500 3,377
영원무역 F
201701 ( 10)
31,000 31,000 29,650 29,650 -1,500 1,420
우리은행 F
201701 ( 10)
12,650 12,750 12,600 12,750 150 3,600
유한양행 F
201701 ( 10)*
200,000 200,000 199,000 199,000 500 4
이마트 F
201701 ( 10)
180,000 185,000 179,500 180,000 -1,500 1,241
제일기획 F
201701 ( 10)
16,000 16,650 16,000 16,500 550 2,066
케이티앤지 F
201701 ( 10)
102,000 102,000 98,400 98,600 -3,400 4,434
코스맥스 F
201701 ( 10)
112,500 117,000 112,000 116,500 3,500 232
코웨이 F
201701 ( 10)
88,300 89,300 88,100 88,200 200 874
포스코대우 F
201701 ( 10)
27,200 27,250 26,800 27,150 -50 1,850
하나지주 F
201701 ( 10)
30,850 31,600 30,850 31,550 550 10,513
하나투어 F
201701 ( 10)
64,000 64,000 62,700 63,000 -900 400
하이트진로 F
201701 ( 10)
20,900 21,300 20,800 21,300 600 883
한국가스 F
201701 ( 10)
49,700 49,950 47,300 47,550 -600 1,633
한국금융지 F
201701 ( 10)
41,700 41,750 41,300 41,550 -50 431
한국전력 F
201701 ( 10)
44,050 44,200 43,850 44,200 150 6,087
한국콜마 F
201701 ( 10)
62,200 63,000 62,200 62,700 700 280
한국타이어 F
201701 ( 10)
57,700 58,200 57,200 57,600 -300 1,343
한국항공우 F
201701 ( 10)
69,400 71,400 69,100 70,900 1,500 6,146
한미사이언 F
201701 ( 10)
58,400 58,700 55,000 56,800 500 1,434
한미약품 F
201701 ( 10)
288,500 293,000 284,000 285,000 2,000 1,253
한샘 F
201701 ( 10)
196,000 196,000 192,000 192,500 -3,500 213
한온시스템 F
201701 ( 10)
10,350 10,400 10,250 10,350 100 4,125
한전KPS F
201701 ( 10)
53,700 54,600 53,100 54,500 800 305
한화 F
201701 ( 10)
35,850 36,900 35,850 36,650 1,300 8,731
한화생명 F
201701 ( 10)
6,410 6,420 6,340 6,420 -30 10,034
한화케미칼 F
201701 ( 10)
25,500 26,450 25,400 26,400 950 16,064
한화테크윈 F
201701 ( 10)
44,750 47,600 44,600 47,050 2,250 25,857
현대건설 F
201701 ( 10)
43,050 43,050 42,450 42,600 -150 2,372
현대글로비 F
201701 ( 10)
160,500 163,500 159,500 162,000 2,000 437
현대모비스 F
201701 ( 10)
270,500 277,000 270,500 275,500 4,500 1,610
현대미포조 F
201701 ( 10)
66,800 68,800 66,400 68,800 1,900 501
현대백화점 F
201701 ( 10)
105,500 105,500 104,000 105,000 -2,000 25
현대위아 F
201701 ( 10)
74,500 78,600 74,100 78,000 3,600 3,440
현대제철 F
201701 ( 10)
58,600 59,200 57,700 58,800 300 9,383
현대중공업 F
201701 ( 10)
148,000 148,500 144,500 145,500 -2,500 3,297
현대차 F
201701 ( 10)
150,500 153,500 149,500 152,500 2,500 12,536
현대해상 F
201701 ( 10)
31,100 31,300 30,400 30,900 50 1,493
호텔신라 F
201701 ( 10)
47,450 47,900 47,000 47,150 -300 1,302


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/01/03 15:57 송고

광고
댓글쓰기
배너
광고
AD(광고)
광고
많이 본 뉴스
많이 본 뉴스
종합
정치
산업/경제
사회
전국
스포츠
연예ㆍ문화
세계
더보기
AD(광고)
광고
AD(광고)