본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(12일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 268.48 269.95 267.93 269.95 1.80 69,702
코스피200 F 201703 268.85 269.90 268.65 268.85 -0.20 158,354
코스피200 F 201706 269.60 270.50 269.45 269.50 -0.15 320
코스피200 F 201709 270.40 270.40 270.40 270.40 0.00 1
코스피200 F 201712 0.00 0.00 0.00 271.90 0.00 72
코스피200 F 201806 0.00 0.00 0.00 270.00 0.00 0
코스피200 F 201812 0.00 0.00 0.00 271.75 0.00 0
코스피200 F 201912 0.00 0.00 0.00 271.25 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201701 ( 10)
87,800 87,800 80,100 86,400 -2,100 59
BNK금융지 F
201701 ( 10)
8,730 8,790 8,720 8,790 90 1,819
CJ F
201701 ( 10)
192,000 193,500 188,500 188,500 -3,500 324
CJ CGV F
201701 ( 10)
72,500 72,600 71,500 71,500 -1,200 55
CJ제일제당 F
201701 ( 10)
358,500 358,500 353,500 355,000 3,500 35
DGB금융지 F
201701 ( 10)
9,620 9,620 9,310 9,370 -250 1,622
GKL F
201701 ( 10)
19,400 19,450 19,300 19,450 150 275
GS F
201701 ( 10)
53,600 53,700 53,200 53,400 100 3,540
GS건설 F
201701 ( 10)
27,500 28,200 27,500 27,700 0 6,198
GS리테일 F
201701 ( 10)
49,050 49,450 48,850 48,850 -400 35
KB금융 F
201701 ( 10)
43,450 44,000 43,400 43,950 550 14,736
KB손해보험 F
201701 ( 10)
24,700 25,050 24,700 24,850 0 1,036
KCC F
201701 ( 10)
360,500 360,500 360,500 360,500 -33,500 1
KT F
201701 ( 10)
29,200 29,300 29,000 29,250 150 6,224
LG F
201701 ( 10)
59,300 60,300 58,200 59,200 -300 633
LGD F
201701 ( 10)
32,550 32,550 31,950 32,200 200 15,351
LG상사 F
201701 ( 10)
31,400 31,500 29,300 29,300 -2,100 220
LG생활건강 F
201701 ( 10)
843,000 846,000 838,000 839,000 -1,000 45
LG유플러스 F
201701 ( 10)
11,450 11,500 11,350 11,400 -100 1,695
LG이노텍 F
201701 ( 10)
90,500 90,500 89,000 89,400 -2,000 497
LG전자 F
201701 ( 10)
52,300 53,200 52,100 53,000 1,000 7,204
LG하우시스 F
201701 ( 10)
98,900 101,500 98,700 101,500 2,600 115
LG화학 F
201701 ( 10)
282,000 286,500 279,000 282,500 2,500 1,422
LIG넥스원 F
201701 ( 10)
78,900 81,400 78,000 81,300 2,800 80
NAVER F
201701 ( 10)
796,000 813,000 796,000 801,000 5,000 599
NH투자증권 F
201701 ( 10)
10,700 10,850 10,600 10,650 0 4,083
OCI F
201701 ( 10)
79,500 81,900 79,400 80,300 2,200 2,634
POSCO F
201701 ( 10)
269,000 273,000 267,500 268,000 -500 5,667
S-Oil F
201701 ( 10)
86,900 87,800 85,600 85,800 -200 2,252
SK F
201701 ( 10)
232,000 235,000 231,000 231,000 500 371
SK네트웍스 F
201701 ( 10)
6,800 6,850 6,800 6,840 30 727
SK이노베이 F
201701 ( 10)
162,000 163,500 161,000 162,000 2,500 4,269
SK텔레콤 F
201701 ( 10)
226,500 229,000 225,500 228,500 2,000 725
SK하이닉스 F
201701 ( 10)
51,700 51,700 50,500 50,700 -1,000 61,363
강원랜드 F
201701 ( 10)
34,750 35,050 34,750 34,800 300 239
고려아연 F
201701 ( 10)
511,000 519,000 507,000 509,000 1,000 163
금호석유 F
201701 ( 10)
88,000 92,100 88,000 91,800 3,700 2,290
기아차 F
201701 ( 10)
40,200 40,800 40,150 40,400 50 4,817
기업은행 F
201701 ( 10)
12,400 12,450 12,350 12,400 0 11,238
넥센타이어 F
201701 ( 10)
14,400 14,400 14,050 14,300 -100 635
농심 F
201701 ( 10)
320,000 320,000 316,000 318,500 -2,500 13
다우기술 F
201701 ( 10)
18,100 18,100 18,050 18,050 -150 46
대림산업 F
201701 ( 10)
85,300 88,000 85,300 87,900 2,900 2,911
대상 F
201701 ( 10)
26,000 26,400 25,900 26,400 450 859
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201701 ( 10)
293,000 293,000 287,500 287,500 -7,000 274
대한항공 F
201701 ( 10)
26,300 27,200 26,300 27,200 900 8,468
동부화재 F
201701 ( 10)
61,500 61,700 60,100 61,300 200 154
두산인프라 F
201701 ( 10)
9,450 9,450 9,260 9,340 -100 29,152
두산중공업 F
201701 ( 10)
29,650 29,800 29,250 29,500 -50 2,397
롯데쇼핑 F
201701 ( 10)
210,500 212,500 210,500 210,500 0 428
롯데케미칼 F
201701 ( 10)
393,000 399,000 389,000 396,000 8,000 1,387
만도 F
201701 ( 10)
260,000 262,000 255,500 257,000 -2,000 355
메리츠종금 F
201701 ( 10)
3,610 3,630 3,570 3,570 -40 2,138
미래대우 F
201701 ( 10)
8,450 8,570 8,370 8,470 80 24,743
삼성SDI F
201701 ( 10)
116,500 116,500 115,500 116,000 -500 1,597
삼성SDS F
201701 ( 10)
141,500 141,500 136,500 137,000 -3,500 1,851
삼성물산 F
201701 ( 10)
126,500 128,500 126,500 128,000 2,500 7,422
삼성생명 F
201701 ( 10)
113,500 114,000 111,500 111,500 -1,500 91
삼성전기 F
201701 ( 10)
50,500 52,500 50,500 52,500 900 1,857
삼성전자 F
201701 ( 10)
1,902,000 1,929,000 1,901,000 1,928,000 13,000 7,283
삼성중공업 F
201701 ( 10)
10,600 10,700 10,500 10,600 0 4,405
삼성증권 F
201701 ( 10)
33,000 33,650 32,600 32,600 -350 2,103
삼성카드 F
201701 ( 10)
38,750 38,850 38,550 38,550 -600 364
삼성화재 F
201701 ( 10)
264,000 268,000 264,000 267,000 4,000 38
신세계 F
201701 ( 10)
166,500 167,000 164,500 166,500 1,500 63
신한지주 F
201701 ( 10)
45,300 45,400 45,100 45,300 0 8,083
아모레G F
201701 ( 10)
124,500 128,000 123,500 126,500 2,500 231
아모레퍼시 F
201701 ( 10)
299,500 302,500 299,500 300,000 500 519
에스원 F
201701 ( 10)
89,600 89,600 89,600 89,600 100 3
엔씨소프트 F
201701 ( 10)
269,500 277,500 266,500 274,500 7,000 1,717
영원무역 F
201701 ( 10)
28,500 28,600 28,250 28,400 50 192
우리은행 F
201701 ( 10)
12,700 12,850 12,700 12,800 100 4,258
유한양행 F
201701 ( 10)*
198,000 198,000 197,000 197,000 -3,000 13
이마트 F
201701 ( 10)
186,000 191,000 183,500 188,000 2,000 231
제일기획 F
201701 ( 10)
16,150 16,600 16,150 16,600 450 1,057
케이티앤지 F
201701 ( 10)
99,000 99,500 97,800 97,900 -700 656
코스맥스 F
201701 ( 10)
113,000 114,500 112,500 114,500 1,500 138
코웨이 F
201701 ( 10)
91,300 91,300 89,800 89,800 -2,400 567
포스코대우 F
201701 ( 10)
28,700 28,850 28,100 28,100 -200 685
하나지주 F
201701 ( 10)
32,100 32,650 32,050 32,550 550 22,456
하나투어 F
201701 ( 10)
64,700 66,200 64,500 65,600 1,400 63
하이트진로 F
201701 ( 10)
21,000 21,000 20,650 20,750 -200 285
한국가스 F
201701 ( 10)
48,550 48,650 47,800 47,950 -750 3,297
한국금융지 F
201701 ( 10)
44,850 45,100 43,000 43,000 -2,000 116
한국전력 F
201701 ( 10)
43,100 44,200 43,100 43,950 750 9,000
한국콜마 F
201701 ( 10)
60,800 62,400 60,800 61,700 1,200 898
한국타이어 F
201701 ( 10)
63,200 63,200 61,800 62,400 -500 2,274
한국항공우 F
201701 ( 10)
69,600 70,500 69,400 69,700 200 1,023
한미사이언 F
201701 ( 10)
56,800 56,900 55,500 55,700 -1,300 833
한미약품 F
201701 ( 10)
291,500 291,500 287,500 289,000 -3,000 242
한샘 F
201701 ( 10)
193,000 194,500 192,500 194,500 2,500 61
한온시스템 F
201701 ( 10)
9,710 9,720 9,540 9,600 -140 463
한전KPS F
201701 ( 10)
54,800 55,900 54,800 55,400 800 256
한화 F
201701 ( 10)
37,500 37,750 37,300 37,300 -200 547
한화생명 F
201701 ( 10)
6,440 6,510 6,380 6,400 -30 1,449
한화케미칼 F
201701 ( 10)
26,600 27,150 26,450 26,600 100 4,520
한화테크윈 F
201701 ( 10)
47,700 48,250 47,450 47,800 200 3,291
현대건설 F
201701 ( 10)
42,300 42,400 41,450 41,850 -150 2,157
현대글로비 F
201701 ( 10)
157,500 164,500 157,500 163,500 6,000 913
현대모비스 F
201701 ( 10)
276,500 280,500 274,500 277,500 1,000 391
현대미포조 F
201701 ( 10)
65,600 67,000 63,600 65,200 100 815
현대백화점 F
201701 ( 10)
97,400 97,700 97,100 97,700 600 145
현대위아 F
201701 ( 10)
73,600 75,400 73,400 74,700 900 702
현대제철 F
201701 ( 10)
60,400 61,200 59,800 60,400 400 8,272
현대중공업 F
201701 ( 10)
142,000 144,000 142,000 143,000 1,000 1,755
현대차 F
201701 ( 10)
149,000 151,000 148,000 148,000 -1,500 6,789
현대해상 F
201701 ( 10)
31,000 31,150 29,900 30,550 -400 418
호텔신라 F
201701 ( 10)
45,350 45,500 45,000 45,250 -250 1,422


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/01/12 16:01 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