본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(7일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 269.52 269.68 268.51 268.97 -0.52 70,261
코스피200 F 201703 270.35 270.35 268.85 269.35 -0.70 92,522
코스피200 F 201706 270.50 270.55 269.50 270.00 -0.65 298
코스피200 F 201709 270.30 270.50 270.30 270.50 -1.45 3
코스피200 F 201712 0.00 0.00 0.00 272.90 0.00 0
코스피200 F 201806 0.00 0.00 0.00 271.05 0.00 0
코스피200 F 201812 0.00 0.00 0.00 272.80 0.00 0
코스피200 F 201912 0.00 0.00 0.00 272.40 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201702 ( 10)
91,800 91,800 91,000 91,000 -1,400 137
BNK금융지 F
201702 ( 10)
8,560 8,560 8,500 8,530 -50 1,966
CJ F
201702 ( 10)
183,500 188,000 183,500 187,500 2,500 508
CJ CGV F
201702 ( 10)
78,000 78,100 77,000 78,100 -100 170
CJ제일제당 F
201702 ( 10)
369,500 369,500 357,500 357,500 -12,500 63
DGB금융지 F
201702 ( 10)
10,300 10,400 10,150 10,250 -100 657
GKL F
201702 ( 10)
19,550 19,600 19,500 19,550 0 72
GS F
201702 ( 10)
50,900 51,200 50,700 51,100 200 1,021
GS건설 F
201702 ( 10)
28,150 31,000 27,850 28,400 200 994
GS리테일 F
201702 ( 10)
52,600 52,800 51,800 52,200 -500 220
KB금융 F
201702 ( 10)
48,050 48,250 47,500 48,050 150 24,026
KB손해보험 F
201702 ( 10)
25,250 25,850 25,000 25,750 550 2,271
KCC F
201702 ( 10)
317,000 326,000 317,000 326,000 8,500 66
KT F
201702 ( 10)
29,600 30,300 29,550 30,250 500 4,828
LG F
201702 ( 10)
63,000 63,300 62,600 63,000 100 1,192
LGD F
201702 ( 10)
28,800 29,200 28,200 28,950 -50 31,195
LG상사 F
201702 ( 10)
34,150 34,800 34,150 34,650 400 1,070
LG생활건강 F
201702 ( 10)
864,000 875,000 864,000 872,000 3,000 34
LG유플러스 F
201702 ( 10)
12,250 12,550 12,100 12,300 250 12,541
LG이노텍 F
201702 ( 10)
104,500 106,000 103,500 105,000 1,000 812
LG전자 F
201702 ( 10)
58,800 59,200 58,200 58,500 -100 11,320
LG하우시스 F
201702 ( 10)
101,000 105,500 101,000 105,500 4,500 284
LG화학 F
201702 ( 10)
278,000 278,000 272,000 273,000 -5,500 5,282
LIG넥스원 F
201702 ( 10)
70,400 70,900 70,100 70,300 -300 15
NAVER F
201702 ( 10)
777,000 801,000 775,000 799,000 20,000 727
NH투자증권 F
201702 ( 10)
11,650 11,650 11,450 11,550 -100 4,699
OCI F
201702 ( 10)
83,700 85,300 83,200 84,900 1,300 3,589
POSCO F
201702 ( 10)
261,000 268,500 259,000 268,000 5,000 9,204
S-Oil F
201702 ( 10)
81,200 82,000 80,600 81,600 400 1,662
SK F
201702 ( 10)
227,000 227,000 222,500 222,500 -3,000 129
SK네트웍스 F
201702 ( 10)
7,010 7,450 6,980 7,400 450 11,663
SK이노베이 F
201702 ( 10)
153,000 154,500 151,500 152,500 -500 3,850
SK텔레콤 F
201702 ( 10)
222,500 225,500 222,000 225,500 4,000 797
SK하이닉스 F
201702 ( 10)
53,900 54,500 53,100 53,300 -700 44,054
강원랜드 F
201702 ( 10)
34,950 35,500 34,950 35,200 200 923
고려아연 F
201702 ( 10)
486,000 492,000 434,500 435,000 -55,000 6,085
금호석유 F
201702 ( 10)
78,500 79,400 77,500 79,100 600 1,735
기아차 F
201702 ( 10)
36,000 36,750 35,700 36,600 700 10,065
기업은행 F
201702 ( 10)
12,800 13,050 12,750 13,050 200 2,992
넥센타이어 F
201702 ( 10)
13,200 13,300 13,050 13,200 50 568
농심 F
201702 ( 10)
356,500 364,500 351,000 353,000 -2,000 65
다우기술 F
201702 ( 10)
18,700 19,150 18,700 18,750 50 378
대림산업 F
201702 ( 10)
80,600 81,300 80,400 81,100 100 449
대상 F
201702 ( 10)
24,250 24,900 24,200 24,300 0 2,433
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201702 ( 10)
278,500 284,500 278,500 281,500 0 278
대한항공 F
201702 ( 10)*
26,550 26,950 26,450 26,950 350 2,721
동부화재 F
201702 ( 10)
62,500 63,800 62,500 62,500 0 187
두산인프라 F
201702 ( 10)
8,600 8,600 8,360 8,380 -220 16,402
두산중공업 F
201702 ( 10)
28,800 28,800 28,350 28,500 -400 2,350
롯데쇼핑 F
201702 ( 10)
227,500 228,500 227,000 228,500 1,000 110
롯데케미칼 F
201702 ( 10)
393,000 393,500 386,000 386,500 -6,000 1,218
만도 F
201702 ( 10)
248,000 261,500 247,500 258,500 17,000 1,132
메리츠종금 F
201702 ( 10)
3,610 3,620 3,550 3,600 -30 1,576
미래대우 F
201702 ( 10)
9,030 9,040 8,850 8,980 -90 48,047
삼성SDI F
201702 ( 10)
122,000 122,500 121,000 122,500 500 2,778
삼성SDS F
201702 ( 10)
128,500 129,000 126,500 129,000 500 463
삼성물산 F
201702 ( 10)
127,500 128,500 127,000 128,000 0 2,470
삼성생명 F
201702 ( 10)
109,500 110,500 109,000 110,500 1,000 186
삼성전기 F
201702 ( 10)
56,300 56,300 55,600 56,100 -100 1,167
삼성전자 F
201702 ( 10)
1,978,000 1,978,000 1,938,000 1,946,000 -30,000 9,516
삼성중공업 F
201702 ( 10)
10,100 10,200 9,680 10,200 -350 62,012
삼성증권 F
201702 ( 10)*
33,150 33,250 32,600 33,250 350 638
삼성카드 F
201702 ( 10)
41,500 41,850 40,700 41,750 150 493
삼성화재 F
201702 ( 10)
274,500 276,500 274,500 276,500 1,500 17
신세계 F
201702 ( 10)
175,500 178,000 175,500 178,000 3,500 68
신한지주 F
201702 ( 10)
46,550 46,550 45,850 46,250 -300 4,748
아모레G F
201702 ( 10)
122,000 122,500 119,500 122,500 1,000 139
아모레퍼시 F
201702 ( 10)
293,500 295,000 291,000 292,000 -1,500 2,037
에스원 F
201702 ( 10)
83,400 84,000 83,400 84,000 -1,200 7
엔씨소프트 F
201702 ( 10)
321,000 325,000 297,000 300,500 -16,500 20,712
영원무역 F
201702 ( 10)
27,000 28,200 26,950 28,000 1,050 738
우리은행 F
201702 ( 10)
13,300 13,600 13,200 13,550 250 4,615
유한양행 F
201702 ( 10)
190,000 193,500 190,000 193,000 5,500 35
이마트 F
201702 ( 10)
211,500 212,000 209,500 210,500 -500 121
제일기획 F
201702 ( 10)
19,200 19,400 19,200 19,200 -100 820
케이티앤지 F
201702 ( 10)
102,500 103,000 102,000 103,000 1,000 1,438
코스맥스 F
201702 ( 10)
125,500 125,500 123,500 123,500 -1,500 63
코웨이 F
201702 ( 10)
86,000 86,000 84,900 84,900 -700 892
포스코대우 F
201702 ( 10)
25,200 25,250 24,650 25,050 -300 1,952
하나지주 F
201702 ( 10)
36,600 36,600 35,900 36,250 -200 16,712
하나투어 F
201702 ( 10)
75,500 78,300 75,000 77,700 1,900 101
하이트진로 F
201702 ( 10)
20,500 20,650 20,450 20,600 50 592
한국가스 F
201702 ( 10)
46,100 46,900 46,100 46,700 700 2,327
한국금융지 F
201702 ( 10)
47,000 47,850 46,900 47,650 650 550
한국전력 F
201702 ( 10)
40,950 41,900 40,700 41,450 0 26,811
한국콜마 F
201702 ( 10)
65,600 65,600 65,100 65,100 -500 95
한국타이어 F
201702 ( 10)
56,100 57,400 55,700 56,700 500 789
한국항공우 F
201702 ( 10)
59,000 59,700 58,500 58,900 0 5,250
한미사이언 F
201702 ( 10)
59,700 62,800 59,700 62,200 2,500 502
한미약품 F
201702 ( 10)
294,500 304,500 294,000 303,500 7,500 766
한샘 F
201702 ( 10)
216,500 217,000 215,000 216,500 1,000 33
한온시스템 F
201702 ( 10)
8,920 9,150 8,890 9,150 240 1,126
한전KPS F
201702 ( 10)
53,500 54,000 53,500 54,000 200 15
한화 F
201702 ( 10)
35,250 35,700 35,150 35,700 650 325
한화생명 F
201702 ( 10)
6,440 6,500 6,370 6,500 100 1,120
한화케미칼 F
201702 ( 10)
26,100 26,150 25,400 25,550 -750 3,683
한화테크윈 F
201702 ( 10)
41,600 43,000 41,300 42,800 550 4,210
현대건설 F
201702 ( 10)
45,200 45,500 44,650 45,300 0 4,584
현대글로비 F
201702 ( 10)
151,000 152,500 150,000 150,500 0 85
현대모비스 F
201702 ( 10)
242,500 244,500 242,000 242,500 500 593
현대미포조 F
201702 ( 10)
60,000 60,600 58,900 59,900 200 746
현대백화점 F
201702 ( 10)
96,500 98,700 96,500 98,100 2,100 329
현대위아 F
201702 ( 10)
61,000 62,100 60,900 61,600 800 2,258
현대제철 F
201702 ( 10)
60,000 60,100 59,500 60,100 300 5,411
현대중공업 F
201702 ( 10)
142,500 144,000 139,500 143,000 -1,000 4,693
현대차 F
201702 ( 10)
137,500 140,000 137,500 139,000 1,500 10,168
현대해상 F
201702 ( 10)
32,700 33,600 32,700 33,450 1,000 1,417
호텔신라 F
201702 ( 10)
43,250 44,250 43,250 43,800 400 1,957


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/02/07 16:02 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