[표] 코스피 지수선물·옵션 시세표(10일)-1

송고시간2017-02-10 16:04

◇주가지수선물

(단위:포인트,계약)

종목명	시가	고가	저가	종가	전일대비	거래량
KOSPI 200	269.04	269.72	268.43	268.66	0.97	81,252
코스피200 F 201703	269.55	270.25	268.70	268.75	0.25	84,892
코스피200 F 201706	269.90	270.70	269.30	269.40	0.30	1,453
코스피200 F 201709	0.00	0.00	0.00	269.50	0.00	200
코스피200 F 201712	272.00	272.00	271.45	271.50	0.15	518
코스피200 F 201806	0.00	0.00	0.00	269.45	0.00	450
코스피200 F 201812	0.00	0.00	0.00	271.20	0.00	0
코스피200 F 201912	0.00	0.00	0.00	270.45	0.00	0

◇개별주식선물

(단위:원,계약)

종목명	시가	고가	저가	종가	전일대비	거래량
BGF리테일 F 201703 ( 10)	94,500	101,000	94,500	98,900	7,400	10,585
BNK금융지 F 201703 ( 10)	8,750	8,950	8,740	8,950	250	22,342
CJ F 201703 ( 10)	177,500	182,000	177,500	180,500	4,500	329
CJ CGV F 201703 ( 10)	77,600	79,300	75,500	75,600	-1,100	1,706
CJ제일제당 F201703 (10)	358,000	370,500	358,000	370,500	18,000	238
DGB금융지 F 201703 ( 10)	10,650	10,850	10,650	10,800	150	1,112
GKL F 201703 ( 10)	19,750	19,750	19,200	19,200	-600	934
GS F 201703 ( 10)	51,800	54,000	51,600	54,000	2,700	10,431
GS건설 F 201703 ( 10)	28,900	29,300	28,700	29,200	600	5,888
GS리테일 F 201703 ( 10)	52,000	53,700	51,600	53,600	2,800	425
KB금융 F 201703 ( 10)	47,800	48,150	47,650	47,850	400	22,499
KB손해보험 F201703 (10)	26,800	26,900	26,250	26,250	-550	5,204
KCC F 201703 ( 10)	329,500	329,500	328,000	329,500	1,500	36
KT F 201703 ( 10)	30,800	30,800	30,250	30,300	-500	7,335
LG F 201703 ( 10)	63,800	65,400	63,700	64,700	1,300	6,678
LGD F 201703 ( 10)	29,600	29,650	29,150	29,250	-150	12,743
LG상사 F 201703 ( 10)	34,550	34,900	34,300	34,750	400	733
LG생활건강 F201703 ( 10)	836,000	841,000	823,000	827,000	-3,000	164
LG유플러스 F201703 ( 10)	12,750	12,750	12,350	12,350	-350	12,709
LG이노텍 F 201703 ( 10)	108,500	108,500	105,500	105,500	-2,500	2,079
LG전자 F 201703 ( 10)	61,800	61,900	61,200	61,400	0	12,719
LG하우시스 F201703 ( 10)	106,500	108,000	106,000	108,000	2,500	207
LG화학 F 201703 ( 10)	275,000	281,500	274,500	281,500	9,000	6,492
LIG넥스원 F 201703 ( 10)	67,900	68,300	65,900	66,100	-1,900	606
NAVER F 201703 ( 10)	795,000	796,000	788,000	793,000	4,000	588
NH투자증권 F201703 ( 10)	11,700	11,750	11,450	11,450	-150	5,923
OCI F 201703 ( 10)	91,400	92,000	89,900	91,400	300	2,412
POSCO F 201703 ( 10)	275,000	277,000	274,500	275,500	4,000	4,944
S-Oil F 201703 ( 10)	82,000	84,400	81,700	83,800	2,100	2,696
SK F 201703 ( 10)	226,000	226,000	223,000	223,500	-2,500	977
SK네트웍스 F201703 ( 10)	7,600	7,660	7,540	7,620	30	3,829
SK이노베이 F201703 ( 10)	154,000	156,500	154,000	156,000	2,500	4,454
SK텔레콤 F 201703 ( 10)	226,000	227,500	224,500	226,500	1,000	1,220
SK하이닉스 F201703 ( 10)	52,300	52,400	50,100	50,300	-2,600	176,171
강원랜드 F 201703 ( 10)	35,350	35,450	34,900	34,950	-100	1,668
고려아연 F 201703 ( 10)	427,500	429,000	419,000	420,000	-6,500	1,345
금호석유 F 201703 ( 10)	80,000	82,600	79,600	82,000	2,600	3,458
기아차 F 201703 ( 10)	36,650	37,100	36,550	36,950	350	10,427
기업은행 F 201703 ( 10)	13,200	13,300	13,150	13,300	100	3,207
넥센타이어 F201703 ( 10)	13,450	13,600	13,400	13,550	200	342
농심 F 201703 ( 10)	348,000	351,500	337,500	342,500	-5,000	143
다우기술 F 201703 ( 10)	18,500	18,500	18,100	18,200	-100	161
대림산업 F 201703 ( 10)	81,500	84,300	81,500	83,900	2,500	2,029
대상 F 201703 ( 10)	23,750	24,150	23,600	23,850	100	2,531
대우조선해 F201608 ( 10)	0	0	0	4,430	0	0
대한유화 F 201703 ( 10)	289,000	295,500	288,000	292,500	5,000	497
대한항공 F 201703 ( 10)	27,300	27,300	26,700	27,300	600	3,269
동부화재 F 201703 ( 10)	64,400	64,500	63,000	63,000	-1,400	162
두산인프라 F201703 ( 10)	8,530	8,900	8,530	8,860	400	68,924
두산중공업 F201703 ( 10)	29,700	29,900	29,300	29,750	250	5,173
롯데쇼핑 F 201703 ( 10)	235,000	244,500	235,000	243,500	12,000	2,155
롯데케미칼 F201703 ( 10)	396,000	409,500	394,500	408,000	15,500	6,489
만도 F 201703 ( 10)	277,500	281,000	274,500	277,500	0	303
메리츠종금 F201703 ( 10)	3,660	3,720	3,630	3,670	70	4,110
미래대우 F 201703 ( 10)	9,010	9,070	8,850	8,870	-10	42,690
삼성SDI F 201703 ( 10)	125,500	126,500	124,000	124,500	1,500	8,522
삼성SDS F 201703 ( 10)	126,500	129,500	126,500	128,500	2,500	280
삼성물산 F 201703 ( 10)	127,500	128,500	126,500	128,000	500	5,743
삼성생명 F 201703 ( 10)	109,500	110,500	109,500	109,500	500	408
삼성전기 F 201703 ( 10)	57,900	57,900	56,500	56,600	-900	3,403
삼성전자 F 201703 ( 10)	1,925,000	1,938,000	1,917,000	1,921,000	0	7,810
삼성중공업 F201703 ( 10)	10,600	10,850	10,600	10,750	200	8,260
삼성증권 F 201703 (10)*	34,000	34,000	33,550	33,850	0	975
삼성카드 F 201703 ( 10)	42,250	42,550	41,750	42,300	100	523
삼성화재 F 201703 ( 10)	277,500	279,000	276,000	276,000	-1,000	77
신세계 F 201703 ( 10)	175,000	176,500	175,000	176,000	1,500	174
신한지주 F 201703 ( 10)	47,050	47,950	47,050	47,650	750	16,623
아모레G F 201703 ( 10)	118,500	119,000	116,000	119,000	500	218
아모레퍼시 F201703 ( 10)	280,000	283,500	277,000	278,500	-2,500	2,179
에스원 F 201703 ( 10)	85,600	88,300	85,200	88,300	4,400	1,349
엔씨소프트 F201703 ( 10)	294,500	298,500	292,500	293,000	-1,500	1,560
영원무역 F 201703 ( 10)	28,000	30,000	28,000	29,250	1,350	4,393
우리은행 F 201703 ( 10)	13,750	13,800	13,700	13,750	0	1,808
유한양행 F 201703 ( 10)	189,500	189,500	188,500	189,000	-1,000	10
이마트 F 201703 ( 10)	209,000	211,000	206,000	207,000	-2,000	404
제일기획 F 201703 ( 10)	19,200	19,500	19,200	19,400	150	1,961
케이티앤지 F201703 ( 10)	102,000	103,500	101,500	103,500	2,000	880
코스맥스 F 201703 ( 10)	125,000	127,000	123,000	126,500	3,500	179
코웨이 F 201703 ( 10)	85,700	87,300	85,600	86,000	500	4,256
포스코대우 F201703 ( 10)	25,750	26,500	25,750	26,000	250	2,031
하나지주 F 201703 ( 10)	36,150	36,500	36,000	36,200	200	8,425
하나투어 F 201703 ( 10)	79,300	80,800	79,000	79,000	100	600
하이트진로 F201703 ( 10)	20,450	20,550	20,400	20,550	100	952
한국가스 F 201703 ( 10)	47,950	48,200	47,450	47,800	0	2,912
한국금융지 F201703 ( 10)	47,850	48,700	47,800	48,450	800	1,177
한국전력 F 201703 ( 10)	40,650	41,650	40,450	41,450	850	28,872
한국콜마 F 201703 ( 10)	63,400	67,900	63,300	66,500	3,600	3,536
한국타이어 F201703 ( 10)	56,700	57,200	55,700	55,800	-1,000	1,822
한국항공우 F201703 ( 10)	56,900	57,200	54,300	54,500	-2,100	12,309
한미사이언 F201703 ( 10)	62,400	63,700	62,300	62,300	-100	850
한미약품 F 201703 ( 10)	306,000	311,500	306,000	308,500	3,500	468
한샘 F 201703 ( 10)	218,000	220,000	218,000	218,500	2,500	161
한온시스템 F201703 ( 10)	9,280	9,360	9,170	9,240	-30	1,952
한전KPS F 201703 ( 10)	54,900	55,200	53,200	53,300	-1,600	524
한화 F 201703 ( 10)	35,350	36,200	35,300	36,100	750	2,335
한화생명 F 201703 ( 10)	6,410	6,650	6,410	6,630	230	4,885
한화케미칼 F201703 ( 10)	26,250	26,600	26,150	26,500	500	5,207
한화테크윈 F201703 ( 10)	41,500	41,700	40,000	40,050	-1,350	14,471
현대건설 F 201703 ( 10)	46,550	46,900	45,850	46,650	350	6,448
현대글로비 F201703 ( 10)	152,000	152,500	151,000	151,500	-500	156
현대모비스 F201703 ( 10)	241,500	244,500	241,000	242,000	500	1,028
현대미포조 F201703 ( 10)	60,500	60,500	58,300	58,900	-1,700	3,463
현대백화점 F201703 ( 10)	96,700	97,000	93,300	94,000	-3,000	3,780
현대위아 F 201703 ( 10)	62,200	62,900	62,000	62,500	300	973
현대제철 F 201703 ( 10)	62,000	62,900	61,800	61,900	500	12,787
현대중공업 F201703 ( 10)	146,500	148,000	144,000	147,000	0	3,082
현대차 F 201703 ( 10)	141,000	142,000	139,500	141,000	0	5,856
현대해상 F 201703 ( 10)	33,500	33,650	33,100	33,300	200	1,152
호텔신라 F 201703 ( 10)	43,100	43,800	42,850	43,700	950	2,972