본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(8일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 268.51 268.56 265.76 267.72 -1.25 63,294
코스피200 F 201703 268.85 268.90 266.15 268.25 -1.10 166,629
코스피200 F 201706 269.10 269.10 266.85 268.65 -1.35 540
코스피200 F 201709 269.85 269.85 268.00 268.30 -2.20 677
코스피200 F 201712 268.60 268.60 268.20 268.20 -4.00 1,000
코스피200 F 201806 0.00 0.00 0.00 270.30 0.00 0
코스피200 F 201812 0.00 0.00 0.00 272.10 0.00 0
코스피200 F 201912 0.00 0.00 0.00 271.85 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201702 ( 10)
91,600 92,700 91,600 91,600 600 104
BNK금융지 F
201702 ( 10)
8,550 8,590 8,500 8,560 30 628
CJ F
201702 ( 10)
186,500 186,500 182,000 184,000 -3,500 599
CJ CGV F
201702 ( 10)
78,000 78,100 75,000 78,000 -100 164
CJ제일제당 F
201702 ( 10)
361,500 361,500 352,500 357,500 0 229
DGB금융지 F
201702 ( 10)
10,300 10,400 10,250 10,400 150 1,465
GKL F
201702 ( 10)
19,500 19,800 19,500 19,700 150 99
GS F
201702 ( 10)
51,000 51,800 50,800 51,800 700 1,496
GS건설 F
201702 ( 10)
28,500 28,500 27,650 28,150 -250 4,367
GS리테일 F
201702 ( 10)
51,900 52,600 51,500 51,500 -700 146
KB금융 F
201702 ( 10)
48,000 48,100 46,850 47,400 -650 31,030
KB손해보험 F
201702 ( 10)
25,850 26,700 25,850 26,500 750 2,854
KCC F
201702 ( 10)
327,000 327,000 320,500 321,000 -5,000 31
KT F
201702 ( 10)
30,500 30,550 30,200 30,450 200 8,201
LG F
201702 ( 10)
62,900 63,200 62,300 63,000 0 2,017
LGD F
201702 ( 10)
29,000 29,400 28,600 29,350 400 14,243
LG상사 F
201702 ( 10)
34,600 35,300 34,250 34,600 -50 1,254
LG생활건강 F
201702 ( 10)
867,000 868,000 842,000 847,000 -25,000 279
LG유플러스 F
201702 ( 10)
12,350 12,800 12,350 12,600 300 26,767
LG이노텍 F
201702 ( 10)
104,500 106,500 103,500 105,000 0 1,200
LG전자 F
201702 ( 10)
59,000 60,500 58,400 60,500 2,000 27,430
LG하우시스 F
201702 ( 10)
106,500 106,500 103,500 105,000 -500 89
LG화학 F
201702 ( 10)
272,500 273,500 268,000 271,000 -2,000 5,150
LIG넥스원 F
201702 ( 10)
69,800 69,800 66,900 67,400 -2,900 244
NAVER F
201702 ( 10)
795,000 798,000 790,000 793,000 -6,000 578
NH투자증권 F
201702 ( 10)
11,500 11,500 11,250 11,350 -200 8,517
OCI F
201702 ( 10)
87,500 91,700 87,000 91,300 6,400 12,345
POSCO F
201702 ( 10)
266,500 269,500 264,500 267,500 -500 4,946
S-Oil F
201702 ( 10)
81,000 81,600 80,700 81,500 -100 1,199
SK F
201702 ( 10)
224,500 226,000 222,000 225,500 3,000 375
SK네트웍스 F
201702 ( 10)
7,360 7,550 7,350 7,470 70 5,936
SK이노베이 F
201702 ( 10)
152,000 154,000 150,500 153,500 1,000 3,161
SK텔레콤 F
201702 ( 10)
225,000 226,000 224,000 225,000 -500 690
SK하이닉스 F
201702 ( 10)
53,500 54,700 52,400 54,700 1,400 55,028
강원랜드 F
201702 ( 10)
35,000 35,250 34,700 35,000 -200 1,428
고려아연 F
201702 ( 10)
438,500 443,000 417,500 427,000 -8,000 5,639
금호석유 F
201702 ( 10)
78,700 79,100 77,000 77,400 -1,700 1,393
기아차 F
201702 ( 10)
36,750 36,850 36,500 36,650 50 9,454
기업은행 F
201702 ( 10)
13,000 13,100 12,800 12,900 -150 5,751
넥센타이어 F
201702 ( 10)
13,150 13,550 13,150 13,550 350 190
농심 F
201702 ( 10)
350,500 350,500 343,000 347,500 -5,500 15
다우기술 F
201702 ( 10)
18,850 19,000 17,850 17,850 -900 607
대림산업 F
201702 ( 10)
80,800 81,300 80,100 80,500 -600 612
대상 F
201702 ( 10)
24,100 24,150 23,600 23,650 -650 944
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201702 ( 10)
280,500 282,500 277,000 277,000 -4,500 177
대한항공 F
201702 ( 10)*
26,650 26,700 26,450 26,700 -250 6,853
동부화재 F
201702 ( 10)
63,000 64,000 63,000 63,000 500 153
두산인프라 F
201702 ( 10)
8,370 8,490 8,340 8,460 80 17,922
두산중공업 F
201702 ( 10)
28,600 28,800 28,400 28,500 0 1,939
롯데쇼핑 F
201702 ( 10)
226,000 229,500 226,000 228,500 0 318
롯데케미칼 F
201702 ( 10)
387,500 387,500 380,500 382,500 -4,000 2,390
만도 F
201702 ( 10)
259,000 279,500 259,000 279,500 21,000 1,132
메리츠종금 F
201702 ( 10)
3,540 3,610 3,530 3,610 10 1,704
미래대우 F
201702 ( 10)
8,950 8,970 8,760 8,840 -140 24,572
삼성SDI F
201702 ( 10)
122,500 123,000 121,000 122,000 -500 4,414
삼성SDS F
201702 ( 10)
128,500 128,500 127,000 128,000 -1,000 301
삼성물산 F
201702 ( 10)
128,500 128,500 126,500 127,000 -1,000 6,928
삼성생명 F
201702 ( 10)
110,000 111,500 109,500 111,500 1,000 169
삼성전기 F
201702 ( 10)
56,200 56,200 54,600 54,900 -1,200 3,493
삼성전자 F
201702 ( 10)
1,938,000 1,940,000 1,913,000 1,925,000 -21,000 9,597
삼성중공업 F
201702 ( 10)
10,350 10,350 10,100 10,300 100 9,736
삼성증권 F
201702 ( 10)*
32,950 33,300 32,700 33,250 0 1,240
삼성카드 F
201702 ( 10)
41,500 41,900 41,150 41,800 50 412
삼성화재 F
201702 ( 10)
275,500 276,000 273,500 276,000 -500 30
신세계 F
201702 ( 10)
176,000 176,000 175,500 175,500 -2,500 9
신한지주 F
201702 ( 10)
46,100 46,300 45,600 46,300 50 9,848
아모레G F
201702 ( 10)
122,000 122,000 116,500 118,500 -4,000 1,961
아모레퍼시 F
201702 ( 10)
293,500 293,500 278,500 281,000 -11,000 3,838
에스원 F
201702 ( 10)
84,200 85,200 84,100 85,200 1,200 141
엔씨소프트 F
201702 ( 10)
300,000 307,000 297,000 301,000 500 3,670
영원무역 F
201702 ( 10)
27,950 27,950 27,500 27,500 -500 92
우리은행 F
201702 ( 10)
13,550 13,700 13,450 13,550 0 7,754
유한양행 F
201702 ( 10)
191,000 191,000 191,000 191,000 -2,000 1
이마트 F
201702 ( 10)
210,000 211,000 208,000 208,500 -2,000 210
제일기획 F
201702 ( 10)
19,300 19,350 19,050 19,200 0 1,303
케이티앤지 F
201702 ( 10)
102,000 102,500 101,000 102,000 -1,000 733
코스맥스 F
201702 ( 10)
121,500 123,500 119,500 120,000 -3,500 276
코웨이 F
201702 ( 10)
85,700 86,300 85,700 86,300 1,400 1,634
포스코대우 F
201702 ( 10)
25,000 25,000 24,500 24,800 -250 355
하나지주 F
201702 ( 10)
36,250 36,500 35,800 36,250 0 21,499
하나투어 F
201702 ( 10)
79,600 81,000 78,800 78,900 1,200 605
하이트진로 F
201702 ( 10)
20,500 20,650 20,450 20,550 -50 961
한국가스 F
201702 ( 10)
46,500 46,900 46,300 46,650 -50 2,932
한국금융지 F
201702 ( 10)
47,600 47,600 46,550 47,000 -650 537
한국전력 F
201702 ( 10)
41,350 41,400 40,350 40,750 -700 19,190
한국콜마 F
201702 ( 10)
64,700 64,700 62,400 62,400 -2,700 220
한국타이어 F
201702 ( 10)
56,500 56,500 54,900 56,300 -400 701
한국항공우 F
201702 ( 10)
58,400 58,800 56,500 57,000 -1,900 10,679
한미사이언 F
201702 ( 10)
61,400 62,300 60,800 62,200 0 406
한미약품 F
201702 ( 10)
298,500 306,500 293,500 305,500 2,000 680
한샘 F
201702 ( 10)
215,500 216,500 211,500 216,000 -500 100
한온시스템 F
201702 ( 10)
9,100 9,350 9,050 9,350 200 6,360
한전KPS F
201702 ( 10)
53,700 53,700 53,500 53,500 -500 23
한화 F
201702 ( 10)
35,200 35,200 34,900 35,200 -500 390
한화생명 F
201702 ( 10)
6,460 6,490 6,400 6,400 -100 2,018
한화케미칼 F
201702 ( 10)
25,500 25,950 25,300 25,550 0 4,950
한화테크윈 F
201702 ( 10)
43,050 43,050 41,700 41,850 -950 2,725
현대건설 F
201702 ( 10)
45,200 45,300 43,950 44,550 -750 3,610
현대글로비 F
201702 ( 10)
150,000 151,000 149,000 150,500 0 210
현대모비스 F
201702 ( 10)
242,000 243,000 239,500 242,000 -500 1,188
현대미포조 F
201702 ( 10)
60,000 60,600 59,800 60,500 600 321
현대백화점 F
201702 ( 10)
98,600 98,600 96,400 97,900 -200 807
현대위아 F
201702 ( 10)
61,300 62,100 61,200 62,000 400 1,171
현대제철 F
201702 ( 10)
59,900 60,000 59,300 59,900 -200 5,276
현대중공업 F
201702 ( 10)
142,500 144,500 142,500 144,000 1,000 1,862
현대차 F
201702 ( 10)
138,500 139,500 137,500 138,500 -500 8,943
현대해상 F
201702 ( 10)
33,550 33,700 33,050 33,500 50 428
호텔신라 F
201702 ( 10)
43,650 43,700 43,300 43,300 -500 1,393


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/02/08 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