연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(6일)-1

송고시간2017-02-06 15:58

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 270.65 271.08 268.75 269.49 0.64 70,949
코스피200 F 201703 271.30 271.70 269.20 270.05 0.25 114,171
코스피200 F 201706 272.00 272.30 269.85 270.65 0.20 340
코스피200 F 201709 0.00 0.00 0.00 271.70 0.00 30
코스피200 F 201712 0.00 0.00 0.00 272.65 0.00 0
코스피200 F 201806 0.00 0.00 0.00 270.75 0.00 0
코스피200 F 201812 0.00 0.00 0.00 272.55 0.00 100
코스피200 F 201912 0.00 0.00 0.00 271.75 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201702 ( 10)
90,600 92,700 90,500 92,400 3,100 270
BNK금융지 F
201702 ( 10)
8,610 8,710 8,580 8,580 -80 1,203
CJ F
201702 ( 10)
180,000 185,500 179,500 185,000 5,500 657
CJ CGV F
201702 ( 10)
79,500 80,300 78,200 78,200 -1,300 167
CJ제일제당 F
201702 ( 10)
360,000 371,000 358,500 370,000 14,500 256
DGB금융지 F
201702 ( 10)
10,350 10,550 10,250 10,350 0 1,491
GKL F
201702 ( 10)
19,450 19,850 19,400 19,550 250 200
GS F
201702 ( 10)
51,500 51,700 50,900 50,900 -200 3,639
GS건설 F
201702 ( 10)
28,650 28,700 27,750 28,200 -400 7,698
GS리테일 F
201702 ( 10)
52,400 53,800 52,200 52,700 900 219
KB금융 F
201702 ( 10)
48,300 48,650 47,900 47,900 250 21,793
KB손해보험 F
201702 ( 10)
25,500 25,550 25,200 25,200 50 217
KCC F
201702 ( 10)
323,000 323,000 307,500 317,500 -6,500 108
KT F
201702 ( 10)
29,300 29,750 29,300 29,750 400 4,623
LG F
201702 ( 10)
63,800 63,800 62,900 62,900 -900 2,006
LGD F
201702 ( 10)
29,650 29,750 28,750 29,000 -550 37,154
LG상사 F
201702 ( 10)
33,900 34,300 33,650 34,250 450 1,318
LG생활건강 F
201702 ( 10)
864,000 870,000 850,000 869,000 13,000 265
LG유플러스 F
201702 ( 10)
12,150 12,300 12,000 12,050 0 10,525
LG이노텍 F
201702 ( 10)
104,000 104,500 103,000 104,000 500 1,288
LG전자 F
201702 ( 10)
58,500 58,900 57,600 58,600 400 12,747
LG하우시스 F
201702 ( 10)
99,600 101,000 99,600 101,000 2,000 71
LG화학 F
201702 ( 10)
279,000 282,000 278,000 278,500 3,000 3,968
LIG넥스원 F
201702 ( 10)
71,300 71,300 70,000 70,600 -1,000 127
NAVER F
201702 ( 10)
780,000 780,000 773,000 779,000 4,000 238
NH투자증권 F
201702 ( 10)
11,500 11,850 11,500 11,650 300 13,984
OCI F
201702 ( 10)
85,900 86,000 82,900 83,600 -1,500 2,771
POSCO F
201702 ( 10)
265,000 267,500 259,500 263,000 -3,000 6,883
S-Oil F
201702 ( 10)
81,400 81,900 80,500 81,200 300 1,848
SK F
201702 ( 10)
223,000 228,000 223,000 225,500 5,500 1,132
SK네트웍스 F
201702 ( 10)
6,600 6,960 6,590 6,950 370 14,612
SK이노베이 F
201702 ( 10)
157,000 158,000 151,500 153,000 -4,000 6,237
SK텔레콤 F
201702 ( 10)
220,500 223,500 220,500 221,500 1,500 587
SK하이닉스 F
201702 ( 10)
54,200 54,400 53,400 54,000 200 41,499
강원랜드 F
201702 ( 10)
35,000 35,000 34,550 35,000 450 773
고려아연 F
201702 ( 10)
494,000 495,000 487,000 490,000 -3,500 75
금호석유 F
201702 ( 10)
79,700 80,400 77,000 78,500 -1,700 3,696
기아차 F
201702 ( 10)
36,150 36,250 35,750 35,900 -200 4,820
기업은행 F
201702 ( 10)
13,000 13,100 12,800 12,850 -50 3,355
넥센타이어 F
201702 ( 10)
13,400 13,500 13,100 13,150 -200 2,627
농심 F
201702 ( 10)
344,500 357,000 344,500 355,000 13,500 99
다우기술 F
201702 ( 10)
18,750 18,800 18,400 18,700 100 103
대림산업 F
201702 ( 10)
82,300 82,500 80,300 81,000 -1,300 2,347
대상 F
201702 ( 10)
23,500 24,400 23,300 24,300 800 5,247
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201702 ( 10)
287,500 287,500 280,000 281,500 -2,500 153
대한항공 F
201702 ( 10)*
26,600 26,900 26,450 26,600 0 7,110
동부화재 F
201702 ( 10)
62,600 63,400 62,200 62,500 700 760
두산인프라 F
201702 ( 10)
8,630 8,650 8,410 8,600 20 21,025
두산중공업 F
201702 ( 10)
28,700 29,000 28,250 28,900 450 2,560
롯데쇼핑 F
201702 ( 10)
229,000 229,000 226,000 227,500 -1,000 89
롯데케미칼 F
201702 ( 10)
397,500 399,500 389,000 392,500 -1,000 3,138
만도 F
201702 ( 10)
251,000 251,000 240,500 241,500 -8,500 186
메리츠종금 F
201702 ( 10)
3,620 3,710 3,590 3,630 100 16,045
미래대우 F
201702 ( 10)
8,710 9,150 8,710 9,070 510 141,606
삼성SDI F
201702 ( 10)
119,500 122,500 118,000 122,000 3,000 3,314
삼성SDS F
201702 ( 10)
130,000 130,000 127,500 128,500 -1,000 174
삼성물산 F
201702 ( 10)
129,000 129,000 127,500 128,000 -500 3,428
삼성생명 F
201702 ( 10)
109,000 110,500 109,000 109,500 1,000 511
삼성전기 F
201702 ( 10)
56,500 56,500 55,700 56,200 100 1,516
삼성전자 F
201702 ( 10)
1,982,000 1,985,000 1,957,000 1,976,000 4,000 6,900
삼성중공업 F
201702 ( 10)
10,700 10,700 10,550 10,550 -50 1,998
삼성증권 F
201702 ( 10)*
32,450 33,450 32,450 32,900 900 5,736
삼성카드 F
201702 ( 10)
40,550 41,600 40,500 41,600 1,200 452
삼성화재 F
201702 ( 10)
276,500 276,500 275,000 275,000 2,000 3
신세계 F
201702 ( 10)
173,000 175,000 173,000 174,500 3,500 183
신한지주 F
201702 ( 10)
46,900 47,250 46,400 46,550 350 15,535
아모레G F
201702 ( 10)
121,500 122,500 119,000 121,500 -1,000 1,737
아모레퍼시 F
201702 ( 10)
304,000 304,000 292,000 293,500 -8,500 3,971
에스원 F
201702 ( 10)
85,400 85,400 84,900 85,200 800 49
엔씨소프트 F
201702 ( 10)
319,500 320,000 313,000 317,000 1,500 2,686
영원무역 F
201702 ( 10)
26,750 27,550 26,750 26,950 -50 184
우리은행 F
201702 ( 10)
13,350 13,850 13,300 13,300 50 19,209
유한양행 F
201702 ( 10)
188,000 188,000 187,500 187,500 500 4
이마트 F
201702 ( 10)
204,000 212,500 204,000 211,000 7,500 359
제일기획 F
201702 ( 10)
19,300 19,400 19,200 19,300 -50 741
케이티앤지 F
201702 ( 10)
100,500 102,500 100,000 102,000 2,000 1,047
코스맥스 F
201702 ( 10)
124,000 125,000 123,500 125,000 0 79
코웨이 F
201702 ( 10)
85,900 86,200 85,400 85,600 300 1,833
포스코대우 F
201702 ( 10)
25,650 25,650 25,300 25,350 -300 307
하나지주 F
201702 ( 10)
36,500 36,850 36,350 36,450 450 17,115
하나투어 F
201702 ( 10)
74,700 75,800 74,600 75,800 1,600 677
하이트진로 F
201702 ( 10)
20,700 20,700 20,450 20,550 0 1,050
한국가스 F
201702 ( 10)
46,500 46,900 45,500 46,000 50 4,220
한국금융지 F
201702 ( 10)
46,550 47,950 46,550 47,000 700 627
한국전력 F
201702 ( 10)
42,150 42,650 40,200 41,450 -700 103,302
한국콜마 F
201702 ( 10)
65,300 65,800 64,900 65,600 -400 89
한국타이어 F
201702 ( 10)
59,100 59,100 55,900 56,200 -2,200 5,769
한국항공우 F
201702 ( 10)
60,000 60,300 58,600 58,900 -2,200 15,602
한미사이언 F
201702 ( 10)
59,000 60,200 58,600 59,700 900 403
한미약품 F
201702 ( 10)
294,000 299,500 292,000 296,000 4,500 170
한샘 F
201702 ( 10)
218,500 218,500 213,000 215,500 0 50
한온시스템 F
201702 ( 10)
8,910 8,920 8,850 8,910 100 934
한전KPS F
201702 ( 10)
53,800 53,800 53,700 53,800 400 27
한화 F
201702 ( 10)
35,500 35,750 35,050 35,050 -500 267
한화생명 F
201702 ( 10)
6,350 6,500 6,350 6,400 80 911
한화케미칼 F
201702 ( 10)
26,650 26,650 26,150 26,300 0 885
한화테크윈 F
201702 ( 10)
41,700 42,350 41,700 42,250 600 3,221
현대건설 F
201702 ( 10)
45,550 45,750 45,150 45,300 -300 3,999
현대글로비 F
201702 ( 10)
152,500 152,500 150,000 150,500 -500 23
현대모비스 F
201702 ( 10)
244,000 245,500 239,500 242,000 -1,000 857
현대미포조 F
201702 ( 10)
59,200 59,800 58,500 59,700 1,500 464
현대백화점 F
201702 ( 10)
94,000 97,800 94,000 96,000 2,200 2,123
현대위아 F
201702 ( 10)
61,700 62,000 60,500 60,800 -1,000 1,887
현대제철 F
201702 ( 10)
60,500 60,700 59,500 59,800 -400 6,609
현대중공업 F
201702 ( 10)
142,500 144,000 141,500 144,000 3,500 1,604
현대차 F
201702 ( 10)
138,500 139,000 136,500 137,500 -500 7,358
현대해상 F
201702 ( 10)
31,900 32,950 31,750 32,450 700 668
호텔신라 F
201702 ( 10)
43,400 43,500 43,200 43,400 100 1,073


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스