[표] 코스피 지수선물·옵션 시세표(13일)-1

송고시간2017-02-13 16:03

◇주가지수선물

(단위:포인트,계약)

종목명	시가	고가	저가	종가	전일대비	거래량
KOSPI 200	268.48	268.85	267.88	268.81	0.15	70,111
코스피200 F 201703	268.55	269.15	268.20	268.85	0.10	56,996
코스피200 F 201706	269.00	269.65	268.90	269.40	0.00	420
코스피200 F 201709	0.00	0.00	0.00	270.65	0.00	200
코스피200 F 201712	270.40	270.40	270.40	270.40	-1.10	501
코스피200 F 201806	0.00	0.00	0.00	269.70	0.00	0
코스피200 F 201812	0.00	0.00	0.00	271.45	0.00	0
코스피200 F 201912	0.00	0.00	0.00	271.45	0.00	0

◇개별주식선물

(단위:원,계약)

종목명	시가	고가	저가	종가	전일대비	거래량
BGF리테일 F 201703 ( 10)	99,900	100,000	97,900	99,700	800	1,381
BNK금융지 F 201703 ( 10)	8,900	8,990	8,880	8,970	20	7,628
CJ F 201703 ( 10)	181,000	183,000	180,500	180,500	0	291
CJ CGV F 201703 ( 10)	76,100	76,700	75,200	76,700	1,100	692
CJ제일제당 F 201703 ( 10)	371,000	372,500	367,500	372,500	2,000	44
DGB금융지 F 201703 ( 10)	10,850	10,850	10,750	10,850	50	1,729
GKL F 201703 ( 10)	19,300	19,350	19,100	19,100	-100	179
GS F 201703 ( 10)	54,400	54,800	53,900	54,400	400	4,479
GS건설 F 201703 ( 10)	29,200	29,450	29,100	29,300	100	5,850
GS리테일 F 201703 ( 10)	53,500	53,500	51,800	52,400	-1,200	347
KB금융 F 201703 ( 10)	48,050	48,350	47,350	47,900	50	22,978
KB손해보험 F 201703 ( 10)	26,350	26,400	26,250	26,350	100	1,533
KCC F 201703 ( 10)	330,500	335,500	330,500	335,500	6,000	17
KT F 201703 ( 10)	30,400	30,650	30,300	30,600	300	2,937
LG F 201703 ( 10)	64,600	65,000	63,500	64,500	-200	3,461
LGD F 201703 ( 10)	28,600	28,650	27,500	28,050	-1,200	55,390
LG상사 F 201703 ( 10)	34,900	35,150	34,650	35,000	250	507
LG생활건강 F 201703 ( 10)	815,000	833,000	815,000	822,000	-5,000	346
LG유플러스 F 201703 ( 10)	12,400	12,700	12,400	12,550	200	10,200
LG이노텍 F 201703 ( 10)	106,000	107,000	104,500	105,500	0	1,425
LG전자 F 201703 ( 10)	61,400	62,000	59,800	60,600	-800	24,897
LG하우시스 F 201703 ( 10)	108,000	108,500	105,000	106,000	-2,000	406
LG화학 F 201703 ( 10)	282,000	282,500	279,500	280,000	-1,500	2,423
LIG넥스원 F 201703 ( 10)	66,500	68,500	66,500	67,900	1,800	556
NAVER F 201703 ( 10)	799,000	802,000	789,000	796,000	3,000	592
NH투자증권 F 201703 ( 10)	11,600	11,600	11,450	11,600	150	2,659
OCI F 201703 ( 10)	91,800	96,800	91,800	94,400	3,000	11,740
POSCO F 201703 ( 10)	277,500	281,500	277,500	279,000	3,500	7,308
S-Oil F 201703 ( 10)	84,500	85,900	84,500	85,600	1,800	2,103
SK F 201703 ( 10)	223,500	224,500	223,500	223,500	0	227
SK네트웍스 F 201703 ( 10)	7,590	7,680	7,560	7,670	50	3,114
SK이노베이 F 201703 ( 10)	156,500	159,000	156,500	158,000	2,000	1,995
SK텔레콤 F 201703 ( 10)	227,500	229,500	227,500	229,000	2,500	338
SK하이닉스 F 201703 ( 10)	49,900	51,100	49,700	50,800	500	78,866
강원랜드 F 201703 ( 10)	35,200	35,400	35,050	35,050	100	742
고려아연 F 201703 ( 10)	422,500	438,000	420,000	430,500	10,500	1,695
금호석유 F 201703 ( 10)	82,700	85,100	82,600	84,300	2,300	3,545
기아차 F 201703 ( 10)	36,950	36,950	36,550	36,800	-150	6,828
기업은행 F 201703 ( 10)	13,350	13,400	13,200	13,250	-50	2,587
넥센타이어 F 201703 ( 10)	13,700	13,700	13,450	13,450	-100	911
농심 F 201703 ( 10)	341,000	345,000	341,000	344,500	2,000	59
다우기술 F 201703 ( 10)	18,200	18,400	18,100	18,300	100	148
대림산업 F 201703 ( 10)	84,000	84,000	82,700	83,600	-300	842
대상 F 201703 ( 10)	23,800	24,250	23,800	24,100	250	1,032
대우조선해 F 201608 ( 10)	0	0	0	4,430	0	0
대한유화 F 201703 ( 10)	294,000	298,500	292,000	293,000	500	337
대한항공 F 201703 ( 10)	27,350	27,500	26,900	27,200	-100	2,643
동부화재 F 201703 ( 10)	64,300	64,700	64,200	64,700	1,700	50
두산인프라 F 201703 ( 10)	8,930	9,100	8,900	8,960	100	48,455
두산중공업 F 201703 ( 10)	29,700	30,600	29,650	30,350	600	10,002
롯데쇼핑 F 201703 ( 10)	244,000	248,000	241,000	247,500	4,000	589
롯데케미칼 F 201703 ( 10)	408,500	410,000	404,500	406,000	-2,000	2,188
만도 F 201703 ( 10)	281,000	289,500	279,500	286,000	8,500	1,443
메리츠종금 F 201703 ( 10)	3,650	3,750	3,650	3,740	70	13,649
미래대우 F 201703 ( 10)	8,900	9,090	8,870	9,070	200	59,662
삼성SDI F 201703 ( 10)	123,500	125,000	122,000	124,000	-500	5,441
삼성SDS F 201703 ( 10)	128,000	128,000	126,500	128,000	-500	441
삼성물산 F 201703 ( 10)	126,500	126,500	124,000	126,000	-2,000	7,755
삼성생명 F 201703 ( 10)	109,500	111,000	108,500	110,500	1,000	298
삼성전기 F 201703 ( 10)	56,700	56,800	55,200	55,600	-1,000	3,067
삼성전자 F 201703 ( 10)	1,900,000	1,904,000	1,891,000	1,900,000	-21,000	5,788
삼성중공업 F 201703 ( 10)	10,850	10,950	10,750	10,800	50	6,578
삼성증권 F 201703 ( 10)*	33,800	33,900	33,500	33,700	-150	1,503
삼성카드 F 201703 ( 10)	42,250	42,800	42,250	42,800	500	913
삼성화재 F 201703 ( 10)	278,500	279,000	278,000	278,000	2,000	14
신세계 F 201703 ( 10)	179,000	182,000	179,000	180,500	4,500	182
신한지주 F 201703 ( 10)	47,600	47,600	46,900	47,200	-450	8,733
아모레G F 201703 ( 10)	118,500	121,500	118,500	121,000	2,000	326
아모레퍼시 F 201703 ( 10)	278,500	284,000	277,500	284,000	5,500	2,006
에스원 F 201703 ( 10)	88,900	88,900	86,800	88,200	-100	1,359
엔씨소프트 F 201703 ( 10)	293,000	297,000	291,500	293,500	500	1,216
영원무역 F 201703 ( 10)	29,400	31,350	29,400	31,150	1,900	5,550
우리은행 F 201703 ( 10)	13,750	13,800	13,650	13,750	0	1,720
유한양행 F 201703 ( 10)	190,000	190,000	188,500	190,000	1,000	22
이마트 F 201703 ( 10)	208,000	211,000	204,500	206,500	-500	348
제일기획 F 201703 ( 10)	19,300	19,350	18,800	19,200	-200	2,881
케이티앤지 F 201703 ( 10)	103,000	105,000	102,500	104,000	500	1,651
코스맥스 F 201703 ( 10)	129,000	131,500	129,000	131,000	4,500	245
코웨이 F 201703 ( 10)	86,500	89,200	86,500	88,400	2,400	1,898
포스코대우 F 201703 ( 10)	26,150	26,850	26,100	26,500	500	1,600
하나지주 F 201703 ( 10)	36,400	36,450	35,650	36,100	-100	14,313
하나투어 F 201703 ( 10)	79,000	79,600	77,800	77,900	-1,100	281
하이트진로 F 201703 ( 10)	20,600	20,750	20,500	20,500	-50	1,566
한국가스 F 201703 ( 10)	48,150	49,000	48,050	48,800	1,000	3,715
한국금융지 F 201703 ( 10)	48,400	49,350	48,350	48,650	200	430
한국전력 F 201703 ( 10)	41,450	41,900	41,150	41,850	400	7,888
한국콜마 F 201703 ( 10)	66,900	69,800	66,900	69,500	3,000	2,119
한국타이어 F 201703 ( 10)	56,500	58,600	56,300	57,700	1,900	4,826
한국항공우 F 201703 ( 10)	54,500	55,300	53,300	54,600	100	15,608
한미사이언 F 201703 ( 10)	62,700	63,700	62,700	62,800	500	381
한미약품 F 201703 ( 10)	310,500	314,500	308,500	312,000	3,500	312
한샘 F 201703 ( 10)	216,000	219,000	214,000	214,500	-4,000	237
한온시스템 F 201703 ( 10)	9,260	9,290	9,220	9,270	30	4,538
한전KPS F 201703 ( 10)	53,300	54,200	53,300	54,100	800	71
한화 F 201703 ( 10)	36,100	36,250	35,850	36,250	150	1,663
한화생명 F 201703 ( 10)	6,650	6,680	6,550	6,580	-50	3,005
한화케미칼 F 201703 ( 10)	26,600	27,400	26,450	27,350	850	11,741
한화테크윈 F 201703 ( 10)	40,000	41,200	39,300	40,900	850	12,970
현대건설 F 201703 ( 10)	46,650	46,850	45,950	46,650	0	3,826
현대글로비 F 201703 ( 10)	152,000	154,000	151,000	154,000	2,500	258
현대모비스 F 201703 ( 10)	245,000	245,000	241,500	242,500	500	881
현대미포조 F 201703 ( 10)	59,000	60,300	58,700	59,400	500	3,210
현대백화점 F 201703 ( 10)	93,800	95,000	93,600	94,500	500	405
현대위아 F 201703 ( 10)	62,500	62,900	62,100	62,900	400	368
현대제철 F 201703 ( 10)	61,900	62,500	61,600	62,300	400	5,780
현대중공업 F 201703 ( 10)	147,500	149,500	147,000	148,000	1,000	2,488
현대차 F 201703 ( 10)	141,000	141,000	139,500	140,000	-1,000	6,066
현대해상 F 201703 ( 10)	33,250	33,800	33,250	33,650	350	612
호텔신라 F 201703 ( 10)	43,950	45,250	43,950	45,250	1,550	5,133