본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

<표> 코스피 지수선물·옵션 시세표(6일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 263.01 263.61 262.66 263.20 1.22 54,179
코스피200 F 201703 262.95 264.15 262.90 263.65 1.00 91,540
코스피200 F 201706 263.60 264.70 263.60 264.25 1.25 506
코스피200 F 201709 0.00 0.00 0.00 264.50 0.00 0
코스피200 F 201712 265.50 265.50 265.50 265.50 0.00 201
코스피200 F 201806 0.00 0.00 0.00 263.55 0.00 0
코스피200 F 201812 0.00 0.00 0.00 265.30 0.00 192
코스피200 F 201912 0.00 0.00 0.00 265.05 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201701 ( 10)
83,700 84,600 83,600 84,400 400 158
BNK금융지 F
201701 ( 10)
8,660 8,730 8,650 8,730 60 410
CJ F
201701 ( 10)
190,500 193,500 189,000 192,500 1,000 495
CJ CGV F
201701 ( 10)
74,500 75,300 73,700 74,400 0 819
CJ제일제당 F
201701 ( 10)
360,000 362,000 359,000 360,500 1,500 49
DGB금융지 F
201701 ( 10)
9,720 9,850 9,700 9,850 100 5,169
GKL F
201701 ( 10)
20,200 20,300 20,000 20,200 -100 336
GS F
201701 ( 10)
53,300 53,900 53,100 53,900 800 1,912
GS건설 F
201701 ( 10)
27,450 28,150 27,350 28,100 500 3,991
GS리테일 F
201701 ( 10)
47,800 48,550 47,700 48,550 750 196
KB금융 F
201701 ( 10)
42,600 42,650 42,300 42,500 -300 23,671
KB손해보험 F
201701 ( 10)
25,650 25,850 25,500 25,500 -150 879
KCC F
201701 ( 10)
371,000 371,000 367,500 368,500 -2,500 8
KT F
201701 ( 10)
29,400 29,400 29,200 29,250 -50 2,492
LG F
201701 ( 10)
59,700 60,500 59,700 60,200 300 1,169
LGD F
201701 ( 10)
31,800 32,000 31,600 31,750 200 11,938
LG상사 F
201701 ( 10)
30,250 30,500 30,200 30,200 -50 180
LG생활건강 F
201701 ( 10)
841,000 855,000 841,000 851,000 14,000 185
LG유플러스 F
201701 ( 10)
11,550 11,550 11,400 11,500 -50 1,264
LG이노텍 F
201701 ( 10)
89,900 91,200 89,900 90,700 1,300 850
LG전자 F
201701 ( 10)
53,700 54,000 52,400 52,600 -1,000 31,521
LG하우시스 F
201701 ( 10)
98,700 101,000 98,700 100,500 1,400 129
LG화학 F
201701 ( 10)
267,000 268,500 265,500 266,000 -1,500 997
LIG넥스원 F
201701 ( 10)
82,500 83,700 82,500 83,000 900 126
NAVER F
201701 ( 10)
792,000 800,000 791,000 799,000 5,000 504
NH투자증권 F
201701 ( 10)
10,000 10,100 9,980 10,050 0 2,130
OCI F
201701 ( 10)
80,000 81,000 79,100 80,200 200 2,225
POSCO F
201701 ( 10)
249,000 251,000 245,500 250,500 2,500 8,195
S-Oil F
201701 ( 10)
86,600 87,600 86,600 86,800 600 4,850
SK F
201701 ( 10)
232,000 236,000 231,500 231,500 -2,500 358
SK네트웍스 F
201701 ( 10)
6,830 6,940 6,820 6,930 60 1,943
SK이노베이 F
201701 ( 10)
155,000 159,000 154,000 157,000 3,500 4,412
SK텔레콤 F
201701 ( 10)
226,500 228,000 226,000 226,000 -2,000 593
SK하이닉스 F
201701 ( 10)
47,500 48,450 47,500 48,050 1,200 84,671
강원랜드 F
201701 ( 10)
36,200 36,350 35,500 36,000 -600 595
고려아연 F
201701 ( 10)
485,000 495,000 482,500 483,000 2,500 640
금호석유 F
201701 ( 10)
82,800 84,500 81,900 82,900 0 2,809
기아차 F
201701 ( 10)
40,800 40,850 40,550 40,700 -350 9,198
기업은행 F
201701 ( 10)
12,450 12,450 12,350 12,450 0 6,777
넥센타이어 F
201701 ( 10)
13,450 13,750 13,400 13,650 150 1,208
농심 F
201701 ( 10)
323,000 329,000 322,000 325,000 -1,000 87
다우기술 F
201701 ( 10)
18,250 18,500 18,250 18,500 250 70
대림산업 F
201701 ( 10)
86,600 88,000 86,600 87,400 300 1,961
대상 F
201701 ( 10)
26,900 26,900 26,500 26,800 -100 688
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201701 ( 10)
280,000 280,000 272,000 272,500 -3,500 544
대한항공 F
201701 ( 10)
25,650 26,950 25,200 26,600 -650 54,814
동부화재 F
201701 ( 10)
62,900 63,000 62,900 63,000 300 145
두산인프라 F
201701 ( 10)
9,300 9,340 9,180 9,300 -50 28,509
두산중공업 F
201701 ( 10)
28,300 29,200 28,150 29,050 750 6,569
롯데쇼핑 F
201701 ( 10)
213,500 217,000 213,500 215,500 2,500 169
롯데케미칼 F
201701 ( 10)
369,000 371,000 366,000 369,500 -500 1,207
만도 F
201701 ( 10)
257,000 260,500 257,000 260,500 3,500 296
메리츠종금 F
201701 ( 10)
3,510 3,550 3,480 3,550 20 628
미래대우 F
201701 ( 10)
7,990 8,080 7,920 8,060 70 16,248
삼성SDI F
201701 ( 10)
111,500 114,000 111,500 113,000 1,000 3,026
삼성SDS F
201701 ( 10)
144,500 147,500 142,500 143,500 -500 1,791
삼성물산 F
201701 ( 10)
128,000 129,500 127,000 129,000 1,000 5,576
삼성생명 F
201701 ( 10)
113,500 113,500 111,000 112,500 0 1,579
삼성전기 F
201701 ( 10)
52,200 52,700 51,800 51,900 -100 3,192
삼성전자 F
201701 ( 10)
1,806,000 1,820,000 1,801,000 1,812,000 29,000 10,325
삼성중공업 F
201701 ( 10)
9,900 10,050 9,800 9,930 100 30,074
삼성증권 F
201701 ( 10)
32,400 32,700 32,050 32,600 0 923
삼성카드 F
201701 ( 10)
39,000 39,650 39,000 39,650 700 1,280
삼성화재 F
201701 ( 10)
273,500 273,500 273,000 273,000 1,500 21
신세계 F
201701 ( 10)
172,000 173,000 172,000 172,500 -1,000 24
신한지주 F
201701 ( 10)
45,100 45,300 44,700 45,300 150 9,752
아모레G F
201701 ( 10)
126,000 127,000 125,000 125,000 -1,000 337
아모레퍼시 F
201701 ( 10)
310,000 310,000 304,500 304,500 -5,500 1,089
에스원 F
201701 ( 10)
89,800 90,700 89,400 90,700 900 705
엔씨소프트 F
201701 ( 10)
259,000 261,000 254,500 261,000 500 1,886
영원무역 F
201701 ( 10)
28,500 28,600 28,250 28,500 50 17
우리은행 F
201701 ( 10)
12,350 12,500 12,200 12,450 50 25,258
유한양행 F
201701 ( 10)*
205,500 205,500 203,500 204,000 -500 49
이마트 F
201701 ( 10)
185,500 186,500 183,500 186,000 500 130
제일기획 F
201701 ( 10)
16,600 16,800 16,500 16,700 100 444
케이티앤지 F
201701 ( 10)
100,500 102,000 100,500 101,500 500 826
코스맥스 F
201701 ( 10)
120,000 126,000 120,000 123,000 3,000 384
코웨이 F
201701 ( 10)
91,400 93,300 91,300 91,800 300 1,312
포스코대우 F
201701 ( 10)
27,250 27,900 27,250 27,900 700 799
하나지주 F
201701 ( 10)
31,600 32,000 31,150 31,800 250 19,580
하나투어 F
201701 ( 10)
66,500 66,700 65,800 66,400 -200 143
하이트진로 F
201701 ( 10)
21,250 21,300 21,200 21,300 0 264
한국가스 F
201701 ( 10)
47,000 47,700 46,750 47,700 500 1,462
한국금융지 F
201701 ( 10)
43,000 44,100 42,950 44,050 650 204
한국전력 F
201701 ( 10)
44,250 44,250 43,900 44,100 -200 4,701
한국콜마 F
201701 ( 10)
62,600 63,300 62,600 63,000 400 238
한국타이어 F
201701 ( 10)
59,600 60,500 59,200 59,700 100 1,509
한국항공우 F
201701 ( 10)
71,200 71,200 70,400 70,800 -300 1,306
한미사이언 F
201701 ( 10)
58,300 58,400 57,500 58,300 -1,000 609
한미약품 F
201701 ( 10)
295,000 295,000 290,000 291,500 -5,500 502
한샘 F
201701 ( 10)
199,500 200,500 194,500 195,000 -5,500 665
한온시스템 F
201701 ( 10)
10,600 10,600 10,400 10,400 -200 2,113
한전KPS F
201701 ( 10)
56,200 56,200 56,200 56,200 -200 1
한화 F
201701 ( 10)
36,500 37,000 36,450 36,750 -300 1,279
한화생명 F
201701 ( 10)
6,460 6,480 6,440 6,460 -10 1,415
한화케미칼 F
201701 ( 10)
26,450 26,650 26,150 26,300 -250 3,858
한화테크윈 F
201701 ( 10)
46,800 48,400 46,700 48,400 1,350 11,026
현대건설 F
201701 ( 10)
41,600 43,550 41,200 42,600 -800 15,893
현대글로비 F
201701 ( 10)
161,000 161,000 157,500 159,000 -2,000 228
현대모비스 F
201701 ( 10)
278,000 278,500 272,000 273,000 -6,000 1,239
현대미포조 F
201701 ( 10)
65,400 66,200 65,000 65,700 300 746
현대백화점 F
201701 ( 10)
102,000 102,000 100,000 101,000 -2,000 182
현대위아 F
201701 ( 10)
76,500 76,500 75,300 75,300 -1,600 712
현대제철 F
201701 ( 10)
57,100 57,500 56,000 57,500 200 6,437
현대중공업 F
201701 ( 10)
139,500 140,500 137,500 139,000 -500 4,973
현대차 F
201701 ( 10)
153,500 153,500 150,000 151,500 -1,500 9,125
현대해상 F
201701 ( 10)
31,800 32,250 31,800 31,900 0 811
호텔신라 F
201701 ( 10)
48,300 48,600 48,000 48,600 250 4,194


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/01/06 15:56 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)