본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

<표> 코스피 지수선물·옵션 시세표(5일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 262.88 262.94 261.64 261.98 -1.14 69,656
코스피200 F 201703 263.05 263.35 262.30 262.65 -0.70 88,555
코스피200 F 201706 263.60 263.95 263.00 263.00 -1.05 348
코스피200 F 201709 0.00 0.00 0.00 265.25 0.00 0
코스피200 F 201712 0.00 0.00 0.00 265.05 0.00 0
코스피200 F 201806 0.00 0.00 0.00 264.30 0.00 0
코스피200 F 201812 0.00 0.00 0.00 266.05 0.00 0
코스피200 F 201912 0.00 0.00 0.00 266.30 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201701 ( 10)
82,100 84,100 81,400 84,000 1,900 858
BNK금융지 F
201701 ( 10)
8,670 8,710 8,630 8,670 -10 1,343
CJ F
201701 ( 10)
186,000 192,500 186,000 191,500 6,000 1,107
CJ CGV F
201701 ( 10)
71,300 74,700 71,200 74,400 3,500 1,807
CJ제일제당 F
201701 ( 10)
352,500 362,000 352,500 359,000 8,000 63
DGB금융지 F
201701 ( 10)
9,750 9,800 9,610 9,750 -10 10,570
GKL F
201701 ( 10)
20,150 20,300 20,100 20,300 200 114
GS F
201701 ( 10)
53,100 53,300 52,800 53,100 -600 2,350
GS건설 F
201701 ( 10)
27,150 27,900 27,100 27,600 500 3,851
GS리테일 F
201701 ( 10)
46,700 47,950 46,600 47,800 1,150 2,972
KB금융 F
201701 ( 10)
44,050 44,050 42,600 42,800 -1,250 26,081
KB손해보험 F
201701 ( 10)
25,400 25,650 25,200 25,650 350 88
KCC F
201701 ( 10)
374,000 374,000 371,000 371,000 -2,000 17
KT F
201701 ( 10)
29,400 29,400 29,200 29,300 -100 3,693
LG F
201701 ( 10)
60,400 60,400 59,700 59,900 0 1,591
LGD F
201701 ( 10)
31,600 31,700 31,150 31,550 100 13,928
LG상사 F
201701 ( 10)
29,950 30,450 29,900 30,250 250 471
LG생활건강 F
201701 ( 10)
850,000 850,000 828,000 837,000 -13,000 675
LG유플러스 F
201701 ( 10)
11,400 11,600 11,400 11,550 200 2,411
LG이노텍 F
201701 ( 10)
88,400 90,500 88,100 89,400 1,500 1,719
LG전자 F
201701 ( 10)
54,000 55,600 53,400 53,600 -200 44,855
LG하우시스 F
201701 ( 10)
99,700 100,500 98,900 99,100 -500 313
LG화학 F 201701 ( 10) 268,000 269,000 265,000 267,500 -500 1,633
LIG넥스원 F
201701 ( 10)
84,000 84,000 81,600 82,100 -1,400 203
NAVER F
201701 ( 10)
806,000 810,000 792,000 794,000 -17,000 1,111
NH투자증권 F
201701 ( 10)
9,990 10,100 9,970 10,050 50 1,298
OCI F
201701 ( 10)
78,300 80,800 78,200 80,000 2,000 3,905
POSCO F
201701 ( 10)
254,500 256,000 247,000 248,000 -6,500 7,223
S-Oil F
201701 ( 10)
86,700 86,900 85,700 86,200 -700 2,258
SK F
201701 ( 10)
229,000 234,500 229,000 234,000 6,500 484
SK네트웍스 F
201701 ( 10)
6,820 6,880 6,810 6,870 50 1,558
SK이노베이 F
201701 ( 10)
156,000 156,000 153,000 153,500 -2,500 1,850
SK텔레콤 F
201701 ( 10)
223,000 228,000 221,500 228,000 5,000 1,207
SK하이닉스 F
201701 ( 10)
46,900 47,500 46,850 46,850 250 57,773
강원랜드 F
201701 ( 10)
36,000 36,600 36,000 36,600 550 1,050
고려아연 F
201701 ( 10)
480,500 483,000 472,000 480,500 0 185
금호석유 F
201701 ( 10)
83,400 84,500 82,300 82,900 -600 2,324
기아차 F
201701 ( 10)
41,200 41,350 40,750 41,050 -200 7,086
기업은행 F
201701 ( 10)
12,700 12,700 12,350 12,450 -300 8,951
넥센타이어 F
201701 ( 10)
13,400 13,500 13,200 13,500 50 1,381
농심 F
201701 ( 10)
320,500 326,500 319,500 326,000 4,500 48
다우기술 F
201701 ( 10)
18,500 18,550 18,250 18,250 -150 353
대림산업 F
201701 ( 10)
87,400 88,600 87,000 87,100 -100 1,918
대상 F
201701 ( 10)
26,500 27,000 26,450 26,900 350 986
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201701 ( 10)
278,500 280,000 272,000 276,000 -2,000 557
대한항공 F
201701 ( 10)
27,000 27,450 27,000 27,250 250 13,394
동부화재 F
201701 ( 10)
62,500 62,700 62,500 62,700 100 117
두산인프라 F
201701 ( 10)
9,120 9,350 9,110 9,350 230 47,376
두산중공업 F
201701 ( 10)
27,600 28,300 27,600 28,300 700 4,551
롯데쇼핑 F
201701 ( 10)
210,500 214,000 210,500 213,000 4,000 212
롯데케미칼 F
201701 ( 10)
374,000 375,000 364,500 370,000 -1,500 2,679
만도 F
201701 ( 10)
258,500 260,500 255,500 257,000 -1,500 486
메리츠종금 F
201701 ( 10)
3,490 3,540 3,490 3,530 60 1,713
미래대우 F
201701 ( 10)
7,950 8,270 7,950 7,990 50 72,306
삼성SDI F
201701 ( 10)
109,000 112,500 109,000 112,000 3,500 2,420
삼성SDS F
201701 ( 10)
149,000 149,000 144,000 144,000 -3,000 2,057
삼성물산 F
201701 ( 10)
129,500 130,500 128,000 128,000 -1,500 9,997
삼성생명 F
201701 ( 10)
113,000 113,500 111,500 112,500 -500 416
삼성전기 F
201701 ( 10)
52,000 52,300 51,500 52,000 300 1,731
삼성전자 F
201701 ( 10)
1,806,000 1,806,000 1,777,000 1,783,000 -29,000 6,942
삼성중공업 F
201701 ( 10)
9,640 9,910 9,590 9,830 450 70,443
삼성증권 F
201701 ( 10)
32,600 32,950 31,150 32,600 50 2,360
삼성카드 F
201701 ( 10)
38,950 39,400 38,700 38,950 -100 1,631
삼성화재 F
201701 ( 10)
272,000 273,000 271,000 271,500 -500 224
신세계 F
201701 ( 10)
172,000 173,500 172,000 173,500 1,500 22
신한지주 F
201701 ( 10)
46,500 46,500 45,100 45,150 -1,750 22,060
아모레G F
201701 ( 10)
126,000 126,500 125,000 126,000 0 178
아모레퍼시 F
201701 ( 10)
312,000 314,500 309,500 310,000 -2,000 712
에스원 F
201701 ( 10)
88,600 89,800 88,300 89,800 1,200 1,148
엔씨소프트 F
201701 ( 10)
259,500 262,000 259,500 260,500 500 656
영원무역 F
201701 ( 10)
29,350 29,350 28,250 28,450 -1,050 1,059
우리은행 F
201701 ( 10)
12,700 12,700 12,300 12,400 -300 25,871
유한양행 F
201701 ( 10)*
200,500 204,500 200,500 204,500 5,500 171
이마트 F
201701 ( 10)
180,000 186,000 179,500 185,500 6,000 219
제일기획 F
201701 ( 10)
16,600 16,650 16,500 16,600 -100 319
케이티앤지 F
201701 ( 10)
99,300 101,500 99,300 101,000 2,200 2,871
코스맥스 F
201701 ( 10)
117,000 121,000 116,500 120,000 2,500 507
코웨이 F
201701 ( 10)
89,700 91,500 89,700 91,500 1,800 2,328
포스코대우 F
201701 ( 10)
27,300 27,500 27,000 27,200 -100 988
하나지주 F
201701 ( 10)
32,100 32,100 31,350 31,550 -450 15,180
하나투어 F
201701 ( 10)
64,200 66,700 64,200 66,600 2,700 601
하이트진로 F
201701 ( 10)
21,200 21,400 21,150 21,300 200 1,054
한국가스 F
201701 ( 10)
48,000 48,000 47,000 47,200 -650 3,227
한국금융지 F
201701 ( 10)
42,400 43,550 42,400 43,400 1,000 738
한국전력 F
201701 ( 10)
44,000 44,300 43,800 44,300 500 14,238
한국콜마 F
201701 ( 10)
62,400 63,400 62,200 62,600 -300 608
한국타이어 F
201701 ( 10)
58,100 59,600 58,000 59,600 2,000 3,293
한국항공우 F
201701 ( 10)
71,000 71,400 70,500 71,100 300 1,300
한미사이언 F
201701 ( 10)
59,300 60,100 58,400 59,300 300 1,229
한미약품 F
201701 ( 10)
298,000 302,500 295,000 297,000 0 624
한샘 F
201701 ( 10)
195,500 200,500 193,000 200,500 9,500 639
한온시스템 F
201701 ( 10)
10,450 10,800 10,450 10,600 250 5,240
한전KPS F
201701 ( 10)
56,600 56,600 55,700 56,400 300 215
한화 F
201701 ( 10)
37,100 37,350 36,700 37,050 -450 2,194
한화생명 F
201701 ( 10)
6,570 6,570 6,450 6,470 -120 3,966
한화케미칼 F
201701 ( 10)
26,800 27,100 26,450 26,550 50 11,831
한화테크윈 F
201701 ( 10)
47,000 47,250 46,300 47,050 350 6,222
현대건설 F
201701 ( 10)
43,750 44,100 43,150 43,400 -450 2,520
현대글로비 F
201701 ( 10)
160,000 161,000 158,500 161,000 0 262
현대모비스 F
201701 ( 10)
274,000 280,000 273,000 279,000 3,000 2,257
현대미포조 F
201701 ( 10)
65,700 66,800 65,300 65,400 -200 995
현대백화점 F
201701 ( 10)
101,500 103,000 100,000 103,000 1,500 181
현대위아 F
201701 ( 10)
78,000 78,000 76,700 76,900 -900 1,115
현대제철 F
201701 ( 10)
58,300 58,500 57,200 57,300 -1,300 8,254
현대중공업 F
201701 ( 10)
139,000 142,000 138,500 139,500 1,000 4,362
현대차 F
201701 ( 10)
153,500 153,500 152,000 153,000 -500 9,939
현대해상 F
201701 ( 10)
31,650 32,000 31,650 31,900 200 2,475
호텔신라 F
201701 ( 10)
47,550 48,550 47,250 48,350 900 4,489


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/01/05 16:00 송고

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