본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(3일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 269.10 269.62 267.37 268.85 0.36 69,525
코스피200 F 201703 269.70 269.95 267.90 269.80 0.60 118,206
코스피200 F 201706 270.35 270.45 268.50 270.45 0.70 501
코스피200 F 201709 0.00 0.00 0.00 271.10 0.00 0
코스피200 F 201712 0.00 0.00 0.00 272.05 0.00 0
코스피200 F 201806 0.00 0.00 0.00 270.15 0.00 0
코스피200 F 201812 0.00 0.00 0.00 273.00 0.00 0
코스피200 F 201912 0.00 0.00 0.00 271.40 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201702 ( 10)
90,500 90,500 88,500 89,300 -500 958
BNK금융지 F
201702 ( 10)
8,610 8,660 8,570 8,660 40 2,683
CJ F
201702 ( 10)
178,000 179,500 177,500 179,500 2,000 132
CJ CGV F
201702 ( 10)
78,000 79,500 78,000 79,500 1,300 310
CJ제일제당 F
201702 ( 10)
359,000 361,000 353,000 355,500 -2,500 177
DGB금융지 F
201702 ( 10)
10,300 10,450 10,200 10,350 100 796
GKL F
201702 ( 10)
19,400 19,450 19,100 19,300 -400 376
GS F
201702 ( 10)
51,700 51,700 50,900 51,100 -600 2,455
GS건설 F
201702 ( 10)
28,500 29,100 28,400 28,600 100 5,839
GS리테일 F
201702 ( 10)
49,950 52,100 49,950 51,800 2,050 242
KB금융 F
201702 ( 10)
47,350 48,200 47,250 47,650 300 31,520
KB손해보험 F
201702 ( 10)
24,850 25,150 24,800 25,150 300 1,159
KCC F
201702 ( 10)
332,500 340,000 321,500 324,000 -19,500 436
KT F
201702 ( 10)
29,200 29,500 29,150 29,350 0 3,495
LG F
201702 ( 10)
63,500 64,000 63,200 63,800 800 2,101
LGD F
201702 ( 10)
30,450 30,650 29,350 29,550 -650 30,224
LG상사 F
201702 ( 10)
33,100 34,250 33,100 33,800 1,550 5,577
LG생활건강 F
201702 ( 10)
835,000 861,000 833,000 856,000 22,000 564
LG유플러스 F
201702 ( 10)
11,600 12,100 11,600 12,050 500 13,869
LG이노텍 F
201702 ( 10)
102,500 103,500 101,500 103,500 1,000 1,407
LG전자 F
201702 ( 10)
58,600 59,100 57,500 58,200 0 18,178
LG하우시스 F
201702 ( 10)
100,500 100,500 98,500 99,000 -900 197
LG화학 F
201702 ( 10)
276,000 277,000 272,000 275,500 500 6,064
LIG넥스원 F
201702 ( 10)
72,000 72,000 71,000 71,600 -300 168
NAVER F
201702 ( 10)
769,000 776,000 767,000 775,000 3,000 297
NH투자증권 F
201702 ( 10)
11,200 11,400 11,050 11,350 200 5,273
OCI F
201702 ( 10)
87,200 87,900 83,800 85,100 -1,600 3,878
POSCO F
201702 ( 10)
274,000 276,500 263,000 266,000 -7,000 17,482
S-Oil F
201702 ( 10)
83,000 83,000 80,400 80,900 -1,100 4,737
SK F
201702 ( 10)
223,000 223,000 219,500 220,000 -2,500 309
SK네트웍스 F
201702 ( 10)
6,600 6,640 6,530 6,580 -20 1,508
SK이노베이 F
201702 ( 10)
161,000 162,000 154,500 157,000 -3,500 8,474
SK텔레콤 F
201702 ( 10)
219,000 220,500 217,000 220,000 2,000 1,531
SK하이닉스 F
201702 ( 10)
52,600 53,900 51,800 53,800 1,100 95,477
강원랜드 F
201702 ( 10)
34,750 34,900 34,100 34,550 -100 2,311
고려아연 F
201702 ( 10)
492,500 494,000 487,000 493,500 2,000 85
금호석유 F
201702 ( 10)
83,900 83,900 80,000 80,200 -4,600 11,624
기아차 F
201702 ( 10)
35,650 36,400 35,650 36,100 400 9,938
기업은행 F
201702 ( 10)
12,800 12,900 12,800 12,900 100 1,459
넥센타이어 F
201702 ( 10)
13,500 13,600 13,300 13,350 -200 405
농심 F
201702 ( 10)
345,000 347,500 340,500 341,500 -3,500 110
다우기술 F
201702 ( 10)
18,600 19,000 18,600 18,600 100 217
대림산업 F
201702 ( 10)
84,300 84,300 81,200 82,300 -2,000 2,425
대상 F
201702 ( 10)
24,900 24,900 22,900 23,500 -1,700 9,188
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201702 ( 10)
289,000 293,500 281,000 284,000 -4,500 353
대한항공 F
201702 ( 10)*
27,150 27,250 26,350 26,600 -450 3,350
동부화재 F
201702 ( 10)
60,500 62,200 60,500 61,800 1,500 447
두산인프라 F
201702 ( 10)
8,660 8,750 8,490 8,580 -70 27,919
두산중공업 F
201702 ( 10)
28,400 28,550 28,050 28,450 50 2,245
롯데쇼핑 F
201702 ( 10)
226,500 229,000 226,500 228,500 2,000 84
롯데케미칼 F
201702 ( 10)
400,000 407,000 388,500 393,500 -3,000 8,183
만도 F
201702 ( 10)
255,000 258,000 249,000 250,000 -5,500 411
메리츠종금 F
201702 ( 10)
3,530 3,570 3,520 3,530 10 1,578
미래대우 F
201702 ( 10)
8,650 8,730 8,510 8,560 -40 31,799
삼성SDI F
201702 ( 10)
119,000 119,000 117,000 119,000 1,000 3,002
삼성SDS F
201702 ( 10)
129,000 130,500 128,000 129,500 500 986
삼성물산 F
201702 ( 10)
129,000 129,500 127,500 128,500 -500 3,434
삼성생명 F
201702 ( 10)
108,000 109,000 108,000 108,500 500 548
삼성전기 F
201702 ( 10)
55,900 56,600 55,300 56,100 100 2,378
삼성전자 F
201702 ( 10)
1,974,000 1,975,000 1,960,000 1,972,000 3,000 6,326
삼성중공업 F
201702 ( 10)
10,600 10,650 10,450 10,600 50 2,861
삼성증권 F
201702 ( 10)*
32,150 32,250 31,900 32,000 -100 1,155
삼성카드 F
201702 ( 10)
39,500 40,550 39,400 40,400 1,100 830
삼성화재 F
201702 ( 10)
269,500 276,000 269,500 273,000 5,500 179
신세계 F
201702 ( 10)
171,500 171,500 171,000 171,000 0 33
신한지주 F
201702 ( 10)
46,100 46,700 45,900 46,200 100 13,844
아모레G F
201702 ( 10)
121,000 122,500 116,500 122,500 1,500 2,925
아모레퍼시 F
201702 ( 10)
299,500 307,500 291,500 302,000 1,500 10,366
에스원 F
201702 ( 10)
82,900 84,400 82,600 84,400 1,700 443
엔씨소프트 F
201702 ( 10)
308,000 315,500 305,000 315,500 9,000 2,659
영원무역 F
201702 ( 10)
27,200 27,200 26,450 27,000 -250 112
우리은행 F
201702 ( 10)
13,300 13,450 13,250 13,250 -50 1,675
유한양행 F
201702 ( 10)
189,000 189,000 186,500 187,000 -2,000 9
이마트 F
201702 ( 10)
204,000 204,500 200,500 203,500 -1,000 411
제일기획 F
201702 ( 10)
19,400 19,400 19,000 19,350 0 1,763
케이티앤지 F
201702 ( 10)
97,800 100,000 97,800 100,000 2,400 2,333
코스맥스 F
201702 ( 10)
123,500 126,500 121,500 125,000 1,500 170
코웨이 F
201702 ( 10)
87,000 87,300 84,900 85,300 -1,200 1,582
포스코대우 F
201702 ( 10)
26,300 26,400 25,500 25,650 -750 1,233
하나지주 F
201702 ( 10)
35,700 36,250 35,700 36,000 450 16,899
하나투어 F
201702 ( 10)
72,000 74,500 72,000 74,200 1,700 225
하이트진로 F
201702 ( 10)
20,600 20,650 20,350 20,550 100 705
한국가스 F
201702 ( 10)
46,750 47,000 45,900 45,950 -950 1,669
한국금융지 F
201702 ( 10)
46,100 46,750 45,900 46,300 250 392
한국전력 F
201702 ( 10)
42,100 42,600 42,050 42,150 50 9,479
한국콜마 F
201702 ( 10)
65,500 66,500 64,400 66,000 400 711
한국타이어 F
201702 ( 10)
60,300 60,700 58,400 58,400 -1,700 4,667
한국항공우 F
201702 ( 10)
61,200 61,500 58,600 61,100 -4,000 38,765
한미사이언 F
201702 ( 10)
59,400 59,500 58,500 58,800 -200 143
한미약품 F
201702 ( 10)
296,000 297,000 291,000 291,500 -4,500 141
한샘 F
201702 ( 10)
217,000 217,500 212,000 215,500 2,000 147
한온시스템 F
201702 ( 10)
8,800 8,960 8,670 8,810 40 15,404
한전KPS F
201702 ( 10)
53,800 53,800 53,400 53,400 -400 52
한화 F
201702 ( 10)
34,950 35,850 34,950 35,550 300 649
한화생명 F
201702 ( 10)
6,360 6,400 6,310 6,320 -50 234
한화케미칼 F
201702 ( 10)
26,600 26,850 26,050 26,300 -50 2,175
한화테크윈 F
201702 ( 10)
42,900 42,900 41,450 41,650 -1,150 7,843
현대건설 F
201702 ( 10)
44,650 45,600 44,400 45,600 800 13,827
현대글로비 F
201702 ( 10)
152,000 153,500 150,000 151,000 -500 397
현대모비스 F
201702 ( 10)
241,500 246,500 241,500 243,000 3,000 914
현대미포조 F
201702 ( 10)
59,800 60,300 58,200 58,200 -1,800 1,198
현대백화점 F
201702 ( 10)
94,800 94,800 93,300 93,800 -1,200 538
현대위아 F
201702 ( 10)
62,500 63,700 61,300 61,800 -500 2,934
현대제철 F
201702 ( 10)
60,700 61,600 59,200 60,200 -200 20,023
현대중공업 F
201702 ( 10)
140,500 142,000 140,500 140,500 0 2,166
현대차 F
201702 ( 10)
136,000 139,000 136,000 138,000 2,000 10,538
현대해상 F
201702 ( 10)
30,500 31,850 30,500 31,750 1,500 1,976
호텔신라 F
201702 ( 10)
43,250 43,450 43,050 43,300 150 1,190


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/02/03 15:59 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