[표] 코스피 지수선물·옵션 시세표(20일)-1

송고시간2017-02-20 15:58

◇주가지수선물

(단위:포인트,계약)

종목명	시가	고가	저가	종가	전일대비	거래량
KOSPI 200	269.41	269.92	268.57	269.73	0.89	53,902
코스피200 F 201703	269.15	269.95	268.70	269.75	0.75	55,722
코스피200 F 201706	269.80	270.40	269.30	270.20	0.80	352
코스피200 F 201709	0.00	0.00	0.00	269.85	0.00	0
코스피200 F 201712	0.00	0.00	0.00	271.85	0.00	0
코스피200 F 201806	0.00	0.00	0.00	269.95	0.00	0
코스피200 F 201812	0.00	0.00	0.00	271.70	0.00	0
코스피200 F 201912	0.00	0.00	0.00	271.55	0.00	0

◇개별주식선물

(단위:원,계약)

종목명	시가	고가	저가	종가	전일대비	거래량
BGF리테일 F 201703 ( 10)	99,900	99,900	99,300	99,500	-500	165
BNK금융지 F 201703 ( 10)	8,900	8,900	8,790	8,850	-130	828
CJ F 201703 ( 10)	175,000	176,500	174,500	174,500	-500	182
CJ CGV F 201703 ( 10)	79,100	79,100	77,600	77,600	-1,000	366
CJ제일제당 F 201703 ( 10)	354,500	370,000	354,500	370,000	13,500	61
DGB금융지 F 201703 ( 10)	10,500	10,500	10,400	10,400	-100	423
GKL F 201703 ( 10)	20,550	21,200	20,500	21,000	350	691
GS F 201703 ( 10)	54,500	54,700	53,800	54,500	-200	2,017
GS건설 F 201703 ( 10)	28,300	28,450	27,750	28,000	-300	2,061
GS리테일 F 201703 ( 10)	51,600	51,700	51,300	51,300	-700	87
KB금융 F 201703 ( 10)	47,200	47,300	46,850	47,300	0	16,924
KB손해보험 F 201703 ( 10)	25,550	25,650	25,300	25,650	-200	740
KCC F 201703 ( 10)	338,500	340,000	336,000	338,500	-1,000	30
KT F 201703 ( 10)	30,250	30,550	30,200	30,400	150	7,417
LG F 201703 ( 10)	63,500	63,500	62,800	63,100	-600	1,159
LGD F 201703 ( 10)	28,350	28,400	28,000	28,050	-300	11,923
LG상사 F 201703 ( 10)	34,150	34,150	33,000	33,300	-850	674
LG생활건강 F 201703 ( 10)	847,000	850,000	841,000	845,000	-2,000	116
LG유플러스 F 201703 ( 10)	12,550	12,600	12,500	12,550	0	3,529
LG이노텍 F 201703 ( 10)	110,000	115,000	108,500	114,000	4,000	3,814
LG전자 F 201703 ( 10)	61,400	62,000	60,700	61,900	400	16,861
LG하우시스 F 201703 ( 10)	110,000	110,500	107,000	107,500	-500	225
LG화학 F 201703 ( 10)	275,500	278,500	272,000	278,500	1,000	3,548
LIG넥스원 F 201703 ( 10)	71,500	72,600	70,600	70,700	-300	81
NAVER F 201703 ( 10)	771,000	785,000	770,000	783,000	3,000	545
NH투자증권 F 201703 ( 10)	11,450	11,450	11,050	11,200	-300	4,991
OCI F 201703 ( 10)	93,700	94,300	92,500	92,700	-600	1,204
POSCO F 201703 ( 10)	283,500	285,500	282,500	284,000	-1,500	5,476
S-Oil F 201703 ( 10)	86,500	86,500	85,000	85,800	-700	2,616
SK F 201703 ( 10)	219,500	222,500	217,500	222,000	1,000	416
SK네트웍스 F 201703 ( 10)	7,550	7,550	7,480	7,480	-70	1,598
SK이노베이 F 201703 ( 10)	156,500	156,500	153,000	154,500	-2,500	2,600
SK텔레콤 F 201703 ( 10)	226,500	226,500	224,500	226,000	-1,000	451
SK하이닉스 F 201703 ( 10)	50,800	51,000	49,550	50,000	-300	71,980
강원랜드 F 201703 ( 10)	34,100	34,450	34,050	34,450	350	523
고려아연 F 201703 ( 10)	427,500	428,000	420,500	423,500	-3,500	480
금호석유 F 201703 ( 10)	80,900	81,400	79,000	80,100	-2,400	8,858
기아차 F 201703 ( 10)	38,050	38,100	37,550	37,800	-200	6,820
기업은행 F 201703 ( 10)	12,550	12,550	12,450	12,500	-100	2,543
넥센타이어 F 201703 ( 10)	14,200	14,200	13,750	13,850	-350	1,034
농심 F 201703 ( 10)	348,000	348,000	341,500	343,000	-4,500	121
다우기술 F 201703 ( 10)	18,750	18,750	18,550	18,550	-200	147
대림산업 F 201703 ( 10)	81,700	82,200	81,100	81,500	-200	512
대상 F 201703 ( 10)	24,150	24,250	24,050	24,150	-50	296
대우조선해 F 201608 ( 10)	0	0	0	4,430	0	0
대한유화 F 201703 ( 10)	278,500	278,500	271,500	273,000	-4,000	496
대한항공 F 201703 ( 10)	26,350	26,700	26,150	26,650	350	7,913
동부화재 F 201703 ( 10)	62,800	62,800	61,000	62,200	-700	264
두산인프라 F 201703 ( 10)	8,500	8,600	8,420	8,510	10	19,779
두산중공업 F 201703 ( 10)	28,000	28,150	27,250	27,600	-400	7,971
롯데쇼핑 F 201703 ( 10)	241,000	241,000	233,500	236,500	-2,500	2,128
롯데케미칼 F 201703 ( 10)	391,500	391,500	376,500	378,000	-14,000	6,121
만도 F 201703 ( 10)	272,500	274,000	271,000	272,500	-1,500	113
메리츠종금 F 201703 ( 10)	3,650	3,650	3,590	3,620	-70	1,574
미래대우 F 201703 ( 10)	8,960	8,980	8,660	8,670	-280	35,999
삼성SDI F 201703 ( 10)	123,500	125,500	123,000	124,000	-500	2,992
삼성SDS F 201703 ( 10)	128,000	128,000	125,500	126,500	-2,000	1,257
삼성물산 F 201703 ( 10)	124,000	125,500	123,000	123,500	-1,000	5,300
삼성생명 F 201703 ( 10)	106,500	106,500	105,000	105,500	-1,000	389
삼성전기 F 201703 ( 10)	59,900	60,400	59,200	59,800	600	7,297
삼성전자 F 201703 ( 10)	1,908,000	1,937,000	1,908,000	1,931,000	37,000	8,337
삼성중공업 F 201703 ( 10)	10,500	10,550	10,200	10,250	-200	6,646
삼성증권 F 201703 ( 10)*	33,200	33,350	32,700	32,700	-950	968
삼성카드 F 201703 ( 10)	41,250	41,250	40,450	40,450	-1,550	800
삼성화재 F 201703 ( 10)	259,000	259,000	257,000	258,000	-1,500	153
신세계 F 201703 ( 10)	182,500	182,500	181,500	182,500	0	21
신한지주 F 201703 ( 10)	47,050	47,250	46,250	46,450	-600	12,741
아모레G F 201703 ( 10)	125,000	125,500	122,500	123,500	-1,000	784
아모레퍼시 F 201703 ( 10)	291,000	293,000	290,500	292,000	3,000	383
에스원 F 201703 ( 10)	87,900	88,600	87,700	88,400	700	416
엔씨소프트 F 201703 ( 10)	284,500	294,000	284,000	291,000	8,000	2,258
영원무역 F 201703 ( 10)	29,350	30,250	29,350	30,050	400	512
우리은행 F 201703 ( 10)	13,550	13,550	13,400	13,400	-200	2,047
유한양행 F 201703 ( 10)	210,500	211,500	208,000	208,000	-3,500	69
이마트 F 201703 ( 10)	206,000	208,500	204,500	207,000	0	100
제일기획 F 201703 ( 10)	19,200	19,200	18,900	18,900	-450	3,283
케이티앤지 F 201703 ( 10)	101,000	102,000	101,000	101,000	-500	1,241
코스맥스 F 201703 ( 10)	140,000	142,000	138,500	139,000	-500	225
코웨이 F 201703 ( 10)	87,700	88,700	87,300	88,200	500	1,522
포스코대우 F 201703 ( 10)	25,850	25,850	25,250	25,350	-500	635
하나지주 F 201703 ( 10)	36,350	36,400	36,050	36,200	-100	10,009
하나투어 F 201703 ( 10)	79,800	80,200	79,000	79,700	-300	59
하이트진로 F 201703 ( 10)	20,500	20,550	20,400	20,550	0	890
한국가스 F 201703 ( 10)	48,200	48,700	48,150	48,500	150	1,850
한국금융지 F 201703 ( 10)	48,900	48,900	47,050	47,400	-1,700	1,456
한국전력 F 201703 ( 10)	40,750	43,100	40,750	43,000	2,300	67,543
한국콜마 F 201703 ( 10)	75,000	77,100	74,300	75,300	-200	676
한국타이어 F 201703 ( 10)	60,200	60,300	58,800	59,300	-800	6,054
한국항공우 F 201703 ( 10)	55,500	56,800	55,500	56,000	900	7,736
한미사이언 F 201703 ( 10)*	62,800	63,000	61,500	61,700	-1,100	400
한미약품 F 201703 ( 10)*	310,500	310,500	305,500	306,500	-6,500	173
한샘 F 201703 ( 10)	213,000	215,000	211,500	213,000	-1,000	416
한온시스템 F 201703 ( 10)	8,960	8,960	8,850	8,930	-70	1,780
한전KPS F 201703 ( 10)	56,600	57,300	55,700	56,600	400	758
한화 F 201703 ( 10)	35,650	35,700	35,300	35,500	-50	461
한화생명 F 201703 ( 10)	6,390	6,420	6,330	6,380	-30	627
한화케미칼 F 201703 ( 10)	27,000	27,200	26,250	26,450	-500	12,041
한화테크윈 F 201703 ( 10)	42,400	42,650	41,500	41,500	550	16,184
현대건설 F 201703 ( 10)	46,350	46,350	45,100	45,450	-1,050	5,275
현대글로비 F 201703 ( 10)	159,500	160,500	155,000	156,000	-3,000	549
현대모비스 F 201703 ( 10)	258,000	261,000	256,000	260,000	500	1,065
현대미포조 F 201703 ( 10)	59,700	60,200	59,100	60,000	200	1,252
현대백화점 F 201703 ( 10)	94,400	95,500	94,400	95,400	900	255
현대위아 F 201703 ( 10)	66,800	66,900	65,900	66,200	-400	381
현대제철 F 201703 ( 10)	63,500	64,100	63,200	63,700	100	5,740
현대중공업 F 201703 ( 10)	145,500	149,500	145,500	149,500	4,000	1,994
현대차 F 201703 ( 10)	149,500	151,000	149,500	150,000	0	5,702
현대해상 F 201703 ( 10)	31,350	31,350	30,950	31,250	-400	471
호텔신라 F 201703 ( 10)	47,700	47,700	46,050	46,800	-650	12,053