연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(11일)-1

송고시간2017-01-11 15:53

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 264.24 268.91 264.18 268.15 4.42 74,714
코스피200 F 201703 264.20 269.60 264.15 269.05 5.05 199,684
코스피200 F 201706 265.30 270.10 265.30 269.65 5.00 1,161
코스피200 F 201709 270.95 270.95 270.40 270.40 4.55 3
코스피200 F 201712 0.00 0.00 0.00 266.80 0.00 37
코스피200 F 201806 0.00 0.00 0.00 264.85 0.00 0
코스피200 F 201812 0.00 0.00 0.00 266.60 0.00 704
코스피200 F 201912 0.00 0.00 0.00 266.65 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201701 ( 10)
84,500 89,500 83,900 88,500 5,300 628
BNK금융지 F
201701 ( 10)
8,600 8,750 8,550 8,700 40 684
CJ F
201701 ( 10)
189,500 193,000 189,000 192,000 2,000 338
CJ CGV F
201701 ( 10)
73,500 73,500 72,000 72,700 200 59
CJ제일제당 F
201701 ( 10)
352,000 352,000 351,500 351,500 0 7
DGB금융지 F
201701 ( 10)
9,550 9,620 9,500 9,620 90 996
GKL F
201701 ( 10)
19,400 19,500 19,250 19,300 0 754
GS F
201701 ( 10)
52,200 53,500 52,200 53,300 800 2,378
GS건설 F
201701 ( 10)
27,250 27,800 27,250 27,700 400 4,544
GS리테일 F
201701 ( 10)
48,700 50,000 48,700 49,250 1,250 375
KB금융 F
201701 ( 10)
42,900 43,750 42,800 43,400 350 25,553
KB손해보험 F
201701 ( 10)
24,900 25,000 24,800 24,850 -250 261
KCC F
201701 ( 10)
359,500 394,000 359,500 394,000 35,000 2
KT F
201701 ( 10)
29,100 29,150 29,050 29,100 -50 5,947
LG F
201701 ( 10)
59,200 60,000 58,500 59,500 200 876
LGD F
201701 ( 10)
31,800 32,250 31,600 32,000 400 23,381
LG상사 F
201701 ( 10)
30,900 31,950 30,850 31,400 950 275
LG생활건강 F
201701 ( 10)
843,000 851,000 833,000 840,000 -4,000 142
LG유플러스 F
201701 ( 10)
11,500 11,650 11,500 11,500 -50 872
LG이노텍 F
201701 ( 10)
89,400 91,400 89,200 91,400 1,700 830
LG전자 F
201701 ( 10)
51,700 52,300 51,200 52,000 300 13,385
LG하우시스 F
201701 ( 10)
98,900 99,100 98,500 98,900 1,400 60
LG화학 F
201701 ( 10)
268,000 281,000 268,000 280,000 13,000 5,397
LIG넥스원 F
201701 ( 10)
79,700 80,000 78,200 78,500 -1,300 130
NAVER F
201701 ( 10)
784,000 802,000 784,000 796,000 7,000 692
NH투자증권 F
201701 ( 10)
10,100 10,700 10,100 10,650 600 3,758
OCI F
201701 ( 10)
78,400 78,900 77,200 78,100 -800 1,523
POSCO F
201701 ( 10)
256,000 268,500 255,500 268,500 19,000 13,647
S-Oil F
201701 ( 10)
84,700 86,500 84,700 86,000 1,200 3,196
SK F
201701 ( 10)
231,000 233,000 230,500 230,500 1,000 101
SK네트웍스 F
201701 ( 10)
6,800 6,860 6,780 6,810 20 1,239
SK이노베이 F
201701 ( 10)
155,500 161,000 155,000 159,500 4,000 5,532
SK텔레콤 F
201701 ( 10)
225,500 229,000 225,000 226,500 2,500 711
SK하이닉스 F
201701 ( 10)
49,950 51,800 49,950 51,700 1,900 74,012
강원랜드 F
201701 ( 10)
34,800 34,850 34,350 34,500 -300 509
고려아연 F
201701 ( 10)
483,000 510,000 483,000 508,000 29,000 370
금호석유 F
201701 ( 10)
85,600 88,400 85,600 88,100 2,500 2,265
기아차 F
201701 ( 10)
40,200 40,400 39,850 40,350 -200 8,309
기업은행 F
201701 ( 10)
12,300 12,450 12,300 12,400 150 6,323
넥센타이어 F
201701 ( 10)
14,200 14,550 14,200 14,400 250 588
농심 F
201701 ( 10)
314,500 321,000 314,500 321,000 4,500 60
다우기술 F
201701 ( 10)
18,350 18,350 18,200 18,200 50 79
대림산업 F
201701 ( 10)
84,300 85,800 84,300 85,000 100 2,935
대상 F
201701 ( 10)
26,200 26,200 25,900 25,950 -350 857
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201701 ( 10)
281,500 294,500 281,500 294,500 13,500 320
대한항공 F
201701 ( 10)
26,000 26,300 25,850 26,300 300 5,056
동부화재 F
201701 ( 10)
61,500 61,500 61,000 61,100 -1,100 59
두산인프라 F
201701 ( 10)
9,280 9,570 9,260 9,440 190 54,389
두산중공업 F
201701 ( 10)
29,400 29,900 29,200 29,550 100 3,103
롯데쇼핑 F
201701 ( 10)
210,000 211,500 209,000 210,500 500 195
롯데케미칼 F
201701 ( 10)
376,000 389,500 376,000 388,000 14,000 1,712
만도 F
201701 ( 10)
263,000 263,000 258,000 259,000 -1,000 216
메리츠종금 F
201701 ( 10)
3,520 3,630 3,500 3,610 130 6,102
미래대우 F
201701 ( 10)
8,000 8,420 8,000 8,390 400 41,410
삼성SDI F
201701 ( 10)
116,000 116,500 115,500 116,500 500 1,841
삼성SDS F
201701 ( 10)
141,500 142,500 140,000 140,500 0 1,171
삼성물산 F
201701 ( 10)
127,000 127,500 125,500 125,500 -1,000 9,053
삼성생명 F
201701 ( 10)
110,000 113,000 110,000 113,000 2,500 911
삼성전기 F
201701 ( 10)
50,700 51,800 50,700 51,600 900 2,520
삼성전자 F
201701 ( 10)
1,872,000 1,928,000 1,871,000 1,915,000 53,000 13,699
삼성중공업 F
201701 ( 10)
10,450 10,700 10,350 10,600 150 7,740
삼성증권 F
201701 ( 10)
32,100 33,150 31,800 32,950 750 3,027
삼성카드 F
201701 ( 10)
39,000 39,500 38,950 39,150 200 726
삼성화재 F
201701 ( 10)
264,500 264,500 263,000 263,000 -4,500 10
신세계 F
201701 ( 10)
167,500 167,500 165,000 165,000 -4,000 30
신한지주 F
201701 ( 10)
44,850 45,450 44,800 45,300 450 14,323
아모레G F
201701 ( 10)
120,000 124,500 119,500 124,000 3,000 444
아모레퍼시 F
201701 ( 10)
291,500 301,000 291,500 299,500 6,500 1,489
에스원 F
201701 ( 10)
89,600 90,200 89,000 89,500 -800 206
엔씨소프트 F
201701 ( 10)
264,000 268,500 263,000 267,500 5,000 1,855
영원무역 F
201701 ( 10)
28,000 28,600 28,000 28,350 450 247
우리은행 F
201701 ( 10)
12,550 12,800 12,550 12,700 100 21,436
유한양행 F
201701 ( 10)*
196,500 200,000 196,500 200,000 500 15
이마트 F
201701 ( 10)
184,000 186,000 183,000 186,000 3,000 92
제일기획 F
201701 ( 10)
16,300 16,300 16,050 16,150 -150 982
케이티앤지 F
201701 ( 10)
99,300 100,000 98,200 98,600 -1,100 733
코스맥스 F
201701 ( 10)
112,000 114,500 110,000 113,000 -500 346
코웨이 F
201701 ( 10)
91,500 93,200 91,400 92,200 1,200 387
포스코대우 F
201701 ( 10)
27,450 28,400 27,350 28,300 1,150 1,242
하나지주 F
201701 ( 10)
31,350 32,300 31,300 32,000 600 18,689
하나투어 F
201701 ( 10)
66,300 66,700 64,200 64,200 -1,800 114
하이트진로 F
201701 ( 10)
20,750 20,950 20,750 20,950 250 680
한국가스 F
201701 ( 10)
47,400 48,700 47,350 48,700 1,150 2,783
한국금융지 F
201701 ( 10)
43,500 45,000 43,400 45,000 1,000 302
한국전력 F
201701 ( 10)
42,250 43,200 42,100 43,200 1,000 19,206
한국콜마 F
201701 ( 10)
59,500 61,100 59,200 60,500 1,200 619
한국타이어 F
201701 ( 10)
63,000 64,300 62,600 62,900 -300 3,639
한국항공우 F
201701 ( 10)
69,500 70,300 69,400 69,500 -300 1,351
한미사이언 F
201701 ( 10)
56,500 57,700 56,500 57,000 600 361
한미약품 F
201701 ( 10)
290,000 293,000 288,500 292,000 3,000 318
한샘 F
201701 ( 10)
192,000 199,500 192,000 192,000 500 443
한온시스템 F
201701 ( 10)
9,600 9,740 9,560 9,740 150 874
한전KPS F
201701 ( 10)
54,400 54,900 54,400 54,600 -100 16
한화 F
201701 ( 10)
37,700 37,900 37,000 37,500 0 1,448
한화생명 F
201701 ( 10)
6,230 6,460 6,230 6,430 230 2,069
한화케미칼 F
201701 ( 10)
26,100 26,650 25,950 26,500 400 7,655
한화테크윈 F
201701 ( 10)
46,800 47,750 46,750 47,600 1,050 5,154
현대건설 F
201701 ( 10)
41,150 42,250 41,150 42,000 900 3,260
현대글로비 F
201701 ( 10)
157,000 157,500 156,000 157,500 500 50
현대모비스 F
201701 ( 10)
274,500 278,000 271,500 276,500 500 916
현대미포조 F
201701 ( 10)
64,000 65,400 64,000 65,100 1,000 642
현대백화점 F
201701 ( 10)
97,500 97,700 96,400 97,100 -1,900 360
현대위아 F
201701 ( 10)
74,000 74,400 73,200 73,800 -500 311
현대제철 F
201701 ( 10)
57,400 60,200 57,400 60,000 3,800 19,568
현대중공업 F
201701 ( 10)
139,500 143,500 139,500 142,000 3,000 4,268
현대차 F
201701 ( 10)
151,500 151,500 148,000 149,500 -3,000 12,508
현대해상 F
201701 ( 10)
31,000 31,450 30,750 30,950 150 470
호텔신라 F
201701 ( 10)
46,100 46,100 45,100 45,500 -500 1,995


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스

CID : AKR20200328018951001

title : 21대 총선 비례투표지 민생당, 미래한국당, 시민당, 정의당 순(종합)