[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 |
※ 오후 3시 30분 장마감 기준
(서울=연합뉴스)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/02/10 16:04 송고
댓글쓰기
에디터스 픽Editor's Picks
영상
뉴스
댓글 많은 뉴스