본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(2일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 269.63 271.25 268.01 268.49 -1.07 75,277
코스피200 F 201703 269.95 271.60 268.50 269.20 -1.00 117,996
코스피200 F 201706 270.45 272.10 269.15 269.75 -1.00 556
코스피200 F 201709 0.00 0.00 0.00 272.10 0.00 415
코스피200 F 201712 0.00 0.00 0.00 273.05 0.00 0
코스피200 F 201806 0.00 0.00 0.00 271.15 0.00 0
코스피200 F 201812 273.00 273.00 273.00 273.00 0.05 241
코스피200 F 201912 0.00 0.00 0.00 272.50 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201702 ( 10)
90,800 91,300 89,200 89,800 -1,000 1,035
BNK금융지 F
201702 ( 10)
8,650 8,730 8,580 8,620 -90 2,931
CJ F
201702 ( 10)
179,000 180,000 176,500 177,500 -1,500 310
CJ CGV F
201702 ( 10)
78,400 80,100 78,000 78,200 -800 511
CJ제일제당 F
201702 ( 10)
358,000 360,500 358,000 358,000 2,000 50
DGB금융지 F
201702 ( 10)
10,300 10,400 10,200 10,250 -150 825
GKL F
201702 ( 10)
19,400 19,700 19,400 19,700 350 144
GS F
201702 ( 10)
51,700 52,300 51,600 51,700 100 3,196
GS건설 F
201702 ( 10)
28,700 29,300 28,250 28,500 -100 8,873
GS리테일 F
201702 ( 10)
51,700 52,200 49,250 49,750 -1,950 1,853
KB금융 F
201702 ( 10)
47,900 47,900 46,800 47,350 -650 42,780
KB손해보험 F
201702 ( 10)
24,700 24,850 24,600 24,850 400 1,328
KCC F
201702 ( 10)
347,000 348,000 343,500 343,500 -3,000 15
KT F
201702 ( 10)
29,600 29,750 29,250 29,350 -200 5,657
LG F
201702 ( 10)
62,800 63,400 62,200 63,000 500 3,689
LGD F
201702 ( 10)
31,000 31,000 30,100 30,200 -850 17,136
LG상사 F
201702 ( 10)
32,400 32,550 32,200 32,250 -200 422
LG생활건강 F
201702 ( 10)
861,000 865,000 833,000 834,000 -29,000 946
LG유플러스 F
201702 ( 10)
11,400 11,700 11,350 11,550 250 12,738
LG이노텍 F
201702 ( 10)
101,000 103,000 99,800 102,500 2,500 2,474
LG전자 F
201702 ( 10)
58,300 59,300 57,300 58,200 300 32,972
LG하우시스 F
201702 ( 10)
100,500 100,500 99,800 99,900 -1,100 123
LG화학 F
201702 ( 10)
273,000 279,500 272,500 275,000 2,000 10,506
LIG넥스원 F
201702 ( 10)
72,200 72,600 71,900 71,900 -200 244
NAVER F
201702 ( 10)
775,000 780,000 769,000 772,000 0 577
NH투자증권 F
201702 ( 10)
11,400 11,600 11,150 11,150 -400 8,984
OCI F
201702 ( 10)
88,700 88,700 86,400 86,700 -2,500 3,775
POSCO F
201702 ( 10)
276,500 278,500 272,500 273,000 -5,000 7,676
S-Oil F
201702 ( 10)
81,600 83,600 81,600 82,000 800 7,232
SK F
201702 ( 10)
219,500 225,000 219,500 222,500 2,000 519
SK네트웍스 F
201702 ( 10)
6,580 6,630 6,550 6,600 -50 1,073
SK이노베이 F
201702 ( 10)
158,500 163,000 158,500 160,500 2,000 3,204
SK텔레콤 F
201702 ( 10)
220,500 220,500 217,000 218,000 -2,500 667
SK하이닉스 F
201702 ( 10)
53,700 54,000 52,600 52,700 -1,400 64,265
강원랜드 F
201702 ( 10)
34,000 34,750 33,750 34,650 700 2,587
고려아연 F
201702 ( 10)
494,000 495,000 489,000 491,500 -8,500 282
금호석유 F
201702 ( 10)
83,900 85,900 82,700 84,800 900 4,110
기아차 F
201702 ( 10)
36,550 36,550 35,600 35,700 -800 13,003
기업은행 F
201702 ( 10)
12,900 12,900 12,800 12,800 -150 3,245
넥센타이어 F
201702 ( 10)
13,300 13,650 13,250 13,550 300 307
농심 F
201702 ( 10)
330,000 348,000 330,000 345,000 23,500 308
다우기술 F
201702 ( 10)
18,500 18,900 18,450 18,500 0 253
대림산업 F
201702 ( 10)
85,500 86,400 83,700 84,300 -1,600 1,829
대상 F
201702 ( 10)
25,300 25,350 25,100 25,200 -250 2,281
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201702 ( 10)
284,000 290,000 282,500 288,500 5,500 460
대한항공 F
201702 ( 10)*
27,000 27,400 26,750 27,050 50 2,998
동부화재 F
201702 ( 10)
60,100 60,500 60,100 60,300 0 103
두산인프라 F
201702 ( 10)
8,880 8,920 8,630 8,650 -250 23,773
두산중공업 F
201702 ( 10)
28,350 29,100 28,200 28,400 -300 2,363
롯데쇼핑 F
201702 ( 10)
229,000 229,000 225,500 226,500 -2,500 141
롯데케미칼 F
201702 ( 10)
387,500 396,500 385,500 396,500 6,500 3,703
만도 F
201702 ( 10)
248,500 258,000 248,500 255,500 5,000 700
메리츠종금 F
201702 ( 10)
3,570 3,630 3,520 3,520 -90 2,251
미래대우 F
201702 ( 10)
8,790 9,020 8,590 8,600 -260 71,111
삼성SDI F
201702 ( 10)
117,500 119,000 117,500 118,000 -500 1,671
삼성SDS F
201702 ( 10)
127,500 129,500 127,000 129,000 500 1,051
삼성물산 F
201702 ( 10)
127,000 129,500 126,500 129,000 2,000 6,745
삼성생명 F
201702 ( 10)
109,000 110,000 107,500 108,000 -1,000 603
삼성전기 F
201702 ( 10)
56,200 57,800 55,700 56,000 -800 5,267
삼성전자 F
201702 ( 10)
1,970,000 1,983,000 1,961,000 1,969,000 7,000 10,137
삼성중공업 F
201702 ( 10)
10,600 10,700 10,500 10,550 -150 3,368
삼성증권 F
201702 ( 10)*
32,600 32,750 32,100 32,100 -550 1,147
삼성카드 F
201702 ( 10)
38,900 39,300 38,700 39,300 250 681
삼성화재 F
201702 ( 10)
270,000 270,000 267,500 267,500 -2,000 2
신세계 F
201702 ( 10)
173,000 173,000 171,000 171,000 -1,500 3
신한지주 F
201702 ( 10)
46,100 46,200 45,550 46,100 -50 14,177
아모레G F
201702 ( 10)
131,500 132,000 120,000 121,000 -11,000 7,744
아모레퍼시 F
201702 ( 10)
318,000 319,500 296,000 300,500 -14,000 14,619
에스원 F
201702 ( 10)
84,100 84,300 82,200 82,700 -1,400 464
엔씨소프트 F
201702 ( 10)
306,000 313,000 305,000 306,500 -1,000 2,382
영원무역 F
201702 ( 10)
27,250 27,350 27,100 27,250 100 171
우리은행 F
201702 ( 10)
13,350 13,450 13,250 13,300 -150 5,517
유한양행 F
201702 ( 10)
189,500 189,500 189,000 189,000 -2,000 10
이마트 F
201702 ( 10)
201,000 205,500 201,000 204,500 1,500 267
제일기획 F
201702 ( 10)
18,850 19,450 18,750 19,350 500 4,152
케이티앤지 F
201702 ( 10)
98,900 99,400 97,100 97,600 -2,100 3,721
코스맥스 F
201702 ( 10)
127,000 128,000 123,500 123,500 -4,500 178
코웨이 F
201702 ( 10)
87,500 88,200 86,500 86,500 -1,000 402
포스코대우 F
201702 ( 10)
26,500 27,050 26,300 26,400 0 651
하나지주 F
201702 ( 10)
35,300 35,900 34,900 35,550 150 20,301
하나투어 F
201702 ( 10)
71,200 72,900 71,200 72,500 900 659
하이트진로 F
201702 ( 10)
20,700 20,700 20,400 20,450 -350 1,422
한국가스 F
201702 ( 10)
46,700 47,250 46,350 46,900 150 459
한국금융지 F
201702 ( 10)
46,200 47,250 46,050 46,050 -250 836
한국전력 F
201702 ( 10)
42,500 42,500 42,050 42,100 -400 12,418
한국콜마 F
201702 ( 10)
68,200 68,200 65,500 65,600 -1,800 835
한국타이어 F
201702 ( 10)
58,600 61,700 58,600 60,100 1,000 7,173
한국항공우 F
201702 ( 10)
63,500 65,400 63,200 65,100 2,500 11,725
한미사이언 F
201702 ( 10)
59,700 60,300 59,000 59,000 -900 576
한미약품 F
201702 ( 10)
299,000 301,000 295,000 296,000 -3,500 235
한샘 F
201702 ( 10)
216,000 220,500 213,500 213,500 -3,000 573
한온시스템 F
201702 ( 10)
9,020 9,090 8,740 8,770 -230 6,473
한전KPS F
201702 ( 10)
54,500 54,500 53,800 53,800 -900 41
한화 F
201702 ( 10)
35,700 36,000 35,100 35,250 -550 451
한화생명 F
201702 ( 10)
6,400 6,410 6,350 6,370 -40 2,803
한화케미칼 F 201702 ( 10) 26,400 26,800 26,350 26,350 -250 4,736
한화테크윈 F
201702 ( 10)
44,000 44,150 42,750 42,800 -1,100 6,913
현대건설 F
201702 ( 10)
44,250 45,750 44,250 44,800 650 24,833
현대글로비 F
201702 ( 10)
154,000 155,500 151,500 151,500 -4,000 371
현대모비스 F
201702 ( 10)
245,500 246,500 240,000 240,000 -5,500 2,918
현대미포조 F
201702 ( 10)
58,100 60,700 58,100 60,000 1,500 2,456
현대백화점 F
201702 ( 10)
96,500 96,500 94,600 95,000 -1,400 521
현대위아 F
201702 ( 10)
64,500 64,500 61,900 62,300 -2,300 2,934
현대제철 F
201702 ( 10)
60,100 60,800 59,500 60,400 -500 7,698
현대중공업 F
201702 ( 10)
139,000 142,500 138,500 140,500 500 2,796
현대차 F
201702 ( 10)
140,000 140,500 135,500 136,000 -4,000 12,430
현대해상 F
201702 ( 10)
30,400 30,800 30,100 30,250 0 309
호텔신라 F
201702 ( 10)
43,350 43,800 43,000 43,150 -250 1,313


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/02/02 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