◇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 |
※ 오후 3시 30분 장마감 기준
(서울=연합뉴스)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/02/13 16:03 송고