연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(19일)-1

송고시간2017-01-19 16:10

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 269.30 270.01 266.39 267.70 0.62 58,049
코스피200 F 201703 269.20 270.80 266.85 268.15 0.20 147,542
코스피200 F 201706 270.00 271.40 267.60 268.60 -0.15 429
코스피200 F 201709 271.10 271.10 270.75 270.75 1.80 2
코스피200 F 201712 0.00 0.00 0.00 270.80 0.00 500
코스피200 F 201806 0.00 0.00 0.00 268.85 0.00 0
코스피200 F 201812 0.00 0.00 0.00 270.60 0.00 0
코스피200 F 201912 0.00 0.00 0.00 270.05 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201702 ( 10)
87,700 90,300 87,100 89,900 1,500 696
BNK금융지 F
201702 ( 10)
8,870 8,870 8,790 8,870 0 1,287
CJ F
201702 ( 10)
188,000 194,000 188,000 190,000 3,000 1,697
CJ CGV F
201702 ( 10)
76,700 78,400 76,400 78,300 1,800 860
CJ제일제당 F
201702 ( 10)
357,000 359,000 353,500 356,000 -4,000 185
DGB금융지 F
201702 ( 10)
9,910 9,990 9,900 9,980 -10 2,629
GKL F
201702 ( 10)
20,000 20,000 19,700 19,800 -200 259
GS F
201702 ( 10)
53,700 54,100 53,100 53,500 -300 2,993
GS건설 F
201702 ( 10)
26,800 26,900 26,050 26,450 -350 3,469
GS리테일 F
201702 ( 10)
49,050 49,100 48,500 48,600 -450 480
KB금융 F
201702 ( 10)
45,650 46,200 45,500 45,550 -300 25,207
KB손해보험 F
201702 ( 10)
25,350 25,450 25,000 25,000 -500 4,906
KCC F
201702 ( 10)
354,000 356,000 345,500 347,000 -1,000 40
KT F
201702 ( 10)
29,400 29,400 29,200 29,300 -100 2,264
LG F
201702 ( 10)
60,200 60,300 59,500 59,800 -400 929
LGD F
201702 ( 10)
31,450 31,800 30,850 31,200 -350 16,633
LG상사 F
201702 ( 10)
32,500 32,800 32,000 32,050 -450 1,081
LG생활건강 F
201702 ( 10)
861,000 884,000 861,000 875,000 17,000 328
LG유플러스 F
201702 ( 10)
11,600 11,600 11,450 11,450 -150 645
LG이노텍 F
201702 ( 10)
89,700 90,100 87,200 88,100 -1,800 571
LG전자 F
201702 ( 10)
53,700 54,500 53,300 54,300 600 14,795
LG하우시스 F
201702 ( 10)
101,000 101,000 97,800 99,500 -1,500 129
LG화학 F
201702 ( 10)
272,500 274,500 266,500 271,500 -1,000 6,099
LIG넥스원 F
201702 ( 10)
80,000 80,800 80,000 80,800 1,500 5
NAVER F
201702 ( 10)
787,000 806,000 787,000 802,000 12,000 836
NH투자증권 F
201702 ( 10)
11,350 11,450 11,100 11,200 -100 9,697
OCI F
201702 ( 10)
88,700 91,100 88,000 89,700 1,000 5,815
POSCO F
201702 ( 10)
270,000 279,000 270,000 277,000 9,000 16,226
S-Oil F
201702 ( 10)
86,400 86,400 84,500 84,600 -2,100 2,685
SK F
201702 ( 10)
219,500 222,500 216,000 219,500 2,000 708
SK네트웍스 F
201702 ( 10)
6,700 6,770 6,650 6,650 -90 1,454
SK이노베이 F
201702 ( 10)
162,500 162,500 160,500 162,500 0 1,816
SK텔레콤 F
201702 ( 10)
224,000 225,500 223,000 225,000 500 480
SK하이닉스 F
201702 ( 10)
49,450 50,100 49,100 49,700 750 82,270
강원랜드 F
201702 ( 10)
34,750 35,050 34,250 34,500 -100 436
고려아연 F
201702 ( 10)
513,000 518,000 509,000 514,000 2,000 298
금호석유 F
201702 ( 10)
88,700 89,500 86,100 87,000 -1,700 6,546
기아차 F
201702 ( 10)
41,000 41,000 40,500 40,800 -350 6,265
기업은행 F
201702 ( 10)
12,900 13,000 12,800 12,800 -150 4,273
넥센타이어 F
201702 ( 10)
14,450 14,550 14,350 14,350 -150 921
농심 F
201702 ( 10)
321,500 323,500 320,500 322,000 -2,000 26
다우기술 F
201702 ( 10)
17,800 17,800 17,350 17,350 -550 418
대림산업 F
201702 ( 10)
86,200 86,500 84,000 84,400 -2,600 1,017
대상 F
201702 ( 10)
26,350 26,400 26,200 26,300 -100 645
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201702 ( 10)
273,500 276,000 265,500 272,500 -1,000 726
대한항공 F
201702 ( 10)
27,150 27,800 27,050 27,700 450 5,513
동부화재 F
201702 ( 10)
63,000 63,400 61,300 61,300 -1,800 87
두산인프라 F
201702 ( 10)
9,080 9,210 8,800 8,800 -230 37,954
두산중공업 F
201702 ( 10)
28,650 28,950 28,100 28,750 50 3,302
롯데쇼핑 F
201702 ( 10)
215,500 218,500 215,000 217,500 1,500 238
롯데케미칼 F
201702 ( 10)
381,500 385,500 369,500 382,500 2,000 3,731
만도 F
201702 ( 10)
269,500 279,000 269,500 272,000 4,000 588
메리츠종금 F
201702 ( 10)
3,670 3,720 3,610 3,650 -100 2,469
미래대우 F
201702 ( 10)
8,840 8,960 8,660 8,660 -150 63,808
삼성SDI F
201702 ( 10)
113,500 114,000 105,500 106,000 -7,000 14,548
삼성SDS F
201702 ( 10)
137,000 139,000 135,000 135,500 1,000 1,189
삼성물산 F
201702 ( 10)
128,000 128,000 124,000 124,500 1,000 9,389
삼성생명 F
201702 ( 10)
115,500 115,500 114,500 115,500 0 784
삼성전기 F
201702 ( 10)
52,800 53,100 52,100 52,200 -300 3,801
삼성전자 F
201702 ( 10)
1,881,000 1,894,000 1,853,000 1,874,000 21,000 15,559
삼성중공업 F
201702 ( 10)
10,450 10,650 10,200 10,350 0 12,504
삼성증권 F
201702 ( 10)
33,600 33,850 32,700 32,850 -650 2,423
삼성카드 F
201702 ( 10)
38,800 39,450 38,800 39,450 750 990
삼성화재 F
201702 ( 10)
274,500 275,000 270,000 270,500 -7,000 74
신세계 F
201702 ( 10)
178,500 178,500 174,500 174,500 -3,500 113
신한지주 F
201702 ( 10)
46,150 46,600 45,950 46,450 -200 16,522
아모레G F
201702 ( 10)
135,000 137,000 134,500 135,500 500 65
아모레퍼시 F
201702 ( 10)
314,000 317,500 310,500 310,500 -5,000 1,169
에스원 F
201702 ( 10)
88,100 88,700 87,600 87,600 -800 878
엔씨소프트 F
201702 ( 10)
297,500 309,000 295,500 300,000 14,500 9,629
영원무역 F
201702 ( 10)
27,600 27,600 27,250 27,500 -100 27
우리은행 F
201702 ( 10)
13,050 13,150 12,950 12,950 -100 5,058
유한양행 F
201702 ( 10)
200,500 200,500 199,500 199,500 -1,500 14
이마트 F
201702 ( 10)
194,000 195,000 192,500 193,500 -500 154
제일기획 F
201702 ( 10)
16,750 16,950 16,750 16,900 100 348
케이티앤지 F
201702 ( 10)
99,300 102,000 99,100 101,000 2,600 4,618
코스맥스 F
201702 ( 10)
123,500 127,500 123,500 126,500 1,500 141
코웨이 F
201702 ( 10)
86,900 88,300 85,500 86,800 -300 1,733
포스코대우 F
201702 ( 10)
27,850 28,300 26,850 27,200 -800 1,888
하나지주 F
201702 ( 10)
33,450 33,800 33,200 33,250 -550 13,617
하나투어 F
201702 ( 10)
69,400 69,600 68,600 69,200 0 104
하이트진로 F
201702 ( 10)
21,150 21,200 21,050 21,050 -150 450
한국가스 F
201702 ( 10)
47,850 47,850 46,950 47,100 -900 1,316
한국금융지 F
201702 ( 10)
46,100 46,850 46,000 46,550 400 1,156
한국전력 F
201702 ( 10)
43,650 43,950 43,100 43,350 -350 9,380
한국콜마 F
201702 ( 10)
65,500 66,000 64,800 65,400 0 110
한국타이어 F
201702 ( 10)
60,700 61,000 59,900 60,600 -500 2,502
한국항공우 F
201702 ( 10)
66,700 67,700 66,400 66,700 300 3,455
한미사이언 F
201702 ( 10)
59,000 59,200 57,600 58,100 -700 328
한미약품 F
201702 ( 10)
297,500 298,000 291,500 293,500 -1,500 228
한샘 F
201702 ( 10)
205,500 213,000 205,000 212,000 8,000 745
한온시스템 F
201702 ( 10)
10,150 10,150 9,920 9,970 -180 4,352
한전KPS F
201702 ( 10)
56,200 56,800 56,200 56,200 400 102
한화 F
201702 ( 10)
36,800 37,000 36,500 36,750 -150 797
한화생명 F
201702 ( 10)
6,720 6,730 6,580 6,680 -70 5,849
한화케미칼 F
201702 ( 10)
27,500 27,600 27,000 27,250 -250 7,318
한화테크윈 F
201702 ( 10)
44,500 45,200 44,050 44,100 -750 6,610
현대건설 F
201702 ( 10)
40,950 41,350 39,850 39,900 -900 4,253
현대글로비 F
201702 ( 10)
166,000 166,500 164,500 166,000 -1,000 87
현대모비스 F
201702 ( 10)
281,000 281,500 274,000 277,000 -5,500 1,465
현대미포조 F
201702 ( 10)
63,800 64,400 62,900 63,400 -700 636
현대백화점 F
201702 ( 10)
100,500 100,500 98,900 99,300 -1,200 464
현대위아 F
201702 ( 10)
79,500 79,700 77,300 77,900 -1,900 1,918
현대제철 F
201702 ( 10)
61,000 63,200 61,000 62,100 900 16,976
현대중공업 F
201702 ( 10)
142,000 142,500 139,000 139,500 -3,000 2,208
현대차 F
201702 ( 10)
153,500 153,500 151,500 151,500 -2,500 9,646
현대해상 F
201702 ( 10)
32,400 32,750 31,350 31,400 -1,300 3,595
호텔신라 F
201702 ( 10)
47,300 47,300 46,050 46,300 -2,050 5,438


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스