[표] 코스피 지수선물·옵션 시세표(23일)-1

송고시간2017-02-23 15:58

◇주가지수선물

(단위:포인트,계약)

종목명	시가	고가	저가	종가	전일대비	거래량
KOSPI 200	272.61	273.18	272.18	272.89	0.04	63,153
코스피200 F 201703	272.65	273.10	272.25	273.00	0.35	49,047
코스피200 F 201706	273.25	273.55	272.80	273.45	0.35	922
코스피200 F 201709	273.35	273.40	273.35	273.40	-0.20	2
코스피200 F 201712	274.05	274.05	274.05	274.05	-1.50	1
코스피200 F 201806	0.00	0.00	0.00	273.70	0.00	0
코스피200 F 201812	0.00	0.00	0.00	275.50	0.00	0
코스피200 F 201912	0.00	0.00	0.00	275.35	0.00	0

◇개별주식선물

(단위:원,계약)

종목명	시가	고가	저가	종가	전일대비	거래량
BGF리테일 F 201703 ( 10)	99,200	104,000	99,200	104,000	5,600	605
BNK금융지 F 201703 ( 10)	8,870	8,900	8,850	8,860	40	982
CJ F 201703 ( 10)	176,000	176,000	171,500	172,000	-3,000	498
CJ CGV F 201703 ( 10)	75,500	76,300	75,300	75,600	-700	270
CJ제일제당 F 201703 ( 10)	358,500	363,000	358,500	362,500	4,000	121
DGB금융지 F 201703 ( 10)	10,700	10,750	10,600	10,600	-100	212
GKL F 201703 ( 10)	20,650	21,650	20,650	21,550	850	727
GS F 201703 ( 10)	54,200	54,300	53,700	54,000	-200	984
GS건설 F 201703 ( 10)	29,200	29,350	29,000	29,000	-200	3,971
GS리테일 F 201703 ( 10)	51,500	52,600	51,500	52,600	1,300	648
KB금융 F 201703 ( 10)	47,100	47,650	46,850	47,650	350	22,241
KB손해보험 F 201703 ( 10)	25,400	25,700	25,400	25,450	-50	357
KCC F 201703 ( 10)	340,000	342,500	339,500	342,500	500	18
KT F 201703 ( 10)	30,700	30,750	30,450	30,550	0	3,782
LG F 201703 ( 10)	63,800	64,100	63,500	64,000	100	1,263
LGD F 201703 ( 10)	28,550	28,700	28,400	28,600	150	10,118
LG상사 F 201703 ( 10)	32,700	32,800	32,300	32,550	-350	491
LG생활건강 F 201703 ( 10)	842,000	842,000	826,000	827,000	-13,000	142
LG유플러스 F 201703 ( 10)	13,150	13,450	13,050	13,250	250	27,197
LG이노텍 F 201703 ( 10)	119,500	124,500	119,500	124,000	4,500	8,561
LG전자 F 201703 ( 10)	62,800	63,300	62,200	63,100	100	12,194
LG하우시스 F 201703 ( 10)	108,000	108,000	106,500	107,500	-500	21
LG화학 F 201703 ( 10)	281,000	284,500	279,000	284,500	4,000	4,467
LIG넥스원 F 201703 ( 10)	70,800	71,400	70,500	71,000	-100	317
NAVER F 201703 ( 10)	802,000	813,000	802,000	807,000	9,000	732
NH투자증권 F 201703 ( 10)	11,950	12,000	11,800	11,850	-50	7,518
OCI F 201703 ( 10)	94,400	94,400	92,800	92,800	-2,300	1,832
POSCO F 201703 ( 10)	292,000	293,000	289,500	291,500	-1,000	6,375
S-Oil F 201703 ( 10)	85,700	85,800	84,400	84,500	-1,200	2,569
SK F 201703 ( 10)	217,500	219,500	216,500	217,000	-1,000	323
SK네트웍스 F 201703 ( 10)	7,430	7,580	7,420	7,490	70	1,901
SK이노베이 F 201703 ( 10)	155,000	156,500	155,000	156,500	1,500	1,930
SK텔레콤 F 201703 ( 10)	231,500	231,500	229,500	231,000	0	456
SK하이닉스 F 201703 ( 10)	50,200	50,400	49,150	50,200	-700	116,792
강원랜드 F 201703 ( 10)	34,500	35,450	34,500	35,400	750	1,584
고려아연 F 201703 ( 10)	429,000	429,000	409,500	416,500	-13,500	2,595
금호석유 F 201703 ( 10)	78,600	78,700	77,800	78,700	0	832
기아차 F 201703 ( 10)	38,400	38,600	37,700	37,700	-600	14,647
기업은행 F 201703 ( 10)	12,600	12,600	12,500	12,550	-50	1,857
넥센타이어 F 201703 ( 10)	14,150	14,350	14,100	14,300	200	362
농심 F 201703 ( 10)	340,500	340,500	316,000	317,000	-22,500	972
다우기술 F 201703 ( 10)	18,800	19,000	18,750	19,000	250	463
대림산업 F 201703 ( 10)	82,200	83,900	81,900	82,700	200	1,634
대상 F 201703 ( 10)	24,650	25,150	24,650	24,850	250	1,620
대우조선해 F 201608 ( 10)	0	0	0	4,430	0	0
대한유화 F 201703 ( 10)	278,000	279,500	273,500	279,000	6,500	431
대한항공 F 201703 ( 10)	28,250	28,950	27,900	28,900	800	7,430
동부화재 F 201703 ( 10)	60,900	61,000	58,800	60,000	-1,300	1,001
두산인프라 F 201703 ( 10)	8,960	9,020	8,810	8,950	30	28,278
두산중공업 F 201703 ( 10)	27,500	27,650	26,650	26,950	-450	11,241
롯데쇼핑 F 201703 ( 10)	238,000	243,500	237,000	240,500	3,500	1,445
롯데케미칼 F 201703 ( 10)	378,000	382,000	374,000	380,000	4,500	2,929
만도 F 201703 ( 10)	272,500	272,500	269,500	271,500	500	65
메리츠종금 F 201703 ( 10)	3,710	3,710	3,670	3,690	-20	2,419
미래대우 F 201703 ( 10)	9,180	9,240	9,120	9,180	10	44,720
삼성SDI F 201703 ( 10)	124,000	126,000	124,000	126,000	2,000	2,673
삼성SDS F 201703 ( 10)	130,500	132,000	129,500	132,000	1,000	639
삼성물산 F 201703 ( 10)	125,000	125,000	123,500	124,500	500	3,700
삼성생명 F 201703 ( 10)	106,000	107,500	106,000	107,000	500	421
삼성전기 F 201703 ( 10)	60,000	61,300	59,700	60,900	1,000	5,346
삼성전자 F 201703 ( 10)	1,955,000	1,973,000	1,953,000	1,961,000	-1,000	5,928
삼성중공업 F 201703 ( 10)	10,800	11,050	10,750	10,950	200	5,835
삼성증권 F 201703 ( 10)*	34,000	34,150	33,800	33,850	-100	2,133
삼성카드 F 201703 ( 10)	42,100	43,000	41,850	43,000	900	616
삼성화재 F 201703 ( 10)	255,500	255,500	251,000	253,000	-3,500	129
신세계 F 201703 ( 10)	193,000	199,500	193,000	197,000	7,000	572
신한지주 F 201703 ( 10)	46,900	47,350	46,750	47,350	150	11,243
아모레G F 201703 ( 10)	120,500	121,000	120,000	120,500	-500	134
아모레퍼시 F 201703 ( 10)	290,500	292,500	285,500	288,000	-4,000	1,965
에스원 F 201703 ( 10)	88,700	89,400	88,000	89,400	300	304
엔씨소프트 F 201703 ( 10)	305,500	308,500	302,000	305,500	1,000	1,624
영원무역 F 201703 ( 10)	30,450	30,450	29,800	29,950	-600	423
우리은행 F 201703 ( 10)	13,500	13,550	13,450	13,550	50	1,622
유한양행 F 201703 ( 10)	211,000	220,500	211,000	219,500	8,500	338
이마트 F 201703 ( 10)	208,500	217,500	208,500	216,000	8,500	571
제일기획 F 201703 ( 10)	19,450	19,450	19,050	19,250	-200	4,146
케이티앤지 F 201703 ( 10)	102,000	103,000	101,500	102,000	0	1,167
코스맥스 F 201703 ( 10)	136,500	139,500	136,500	139,000	3,000	110
코웨이 F 201703 ( 10)	90,300	90,600	89,500	90,200	-100	1,139
포스코대우 F 201703 ( 10)	25,050	25,200	24,850	25,150	50	1,634
하나지주 F 201703 ( 10)	36,100	36,550	36,000	36,300	50	10,399
하나투어 F 201703 ( 10)	82,000	83,700	82,000	83,300	800	116
하이트진로 F 201703 ( 10)	21,000	21,200	20,950	21,200	150	764
한국가스 F 201703 ( 10)	48,300	49,000	48,000	48,900	600	2,262
한국금융지 F 201703 ( 10)	47,650	48,400	47,600	48,400	950	1,138
한국전력 F 201703 ( 10)	43,150	43,500	42,800	43,350	250	16,009
한국콜마 F 201703 ( 10)	74,800	74,800	74,000	74,600	-300	506
한국타이어 F 201703 ( 10)	58,400	60,000	57,500	59,800	1,200	3,460
한국항공우 F 201703 ( 10)	58,100	58,300	57,600	58,000	500	6,951
한미사이언 F 201703 ( 10)*	61,000	62,300	61,000	61,300	500	119
한미약품 F 201703 ( 10)*	304,500	311,000	304,500	307,500	4,500	280
한샘 F 201703 ( 10)	218,500	222,500	218,500	222,000	3,500	284
한온시스템 F 201703 ( 10)	8,870	8,880	8,770	8,880	30	1,651
한전KPS F 201703 ( 10)	56,500	57,100	56,300	57,100	-400	319
한화 F 201703 ( 10)	35,950	36,000	35,400	35,500	-600	2,191
한화생명 F 201703 ( 10)	6,400	6,510	6,380	6,510	60	2,477
한화케미칼 F 201703 ( 10)	26,200	26,600	25,750	26,000	-300	66,968
한화테크윈 F 201703 ( 10)	44,150	45,450	43,250	44,700	750	20,174
현대건설 F 201703 ( 10)	47,250	47,400	46,550	47,250	-50	5,460
현대글로비 F 201703 ( 10)	156,000	156,000	154,000	155,000	0	338
현대모비스 F 201703 ( 10)	259,000	261,000	254,500	257,500	-1,500	2,095
현대미포조 F 201703 ( 10)	65,800	65,900	64,700	65,500	-400	1,117
현대백화점 F 201703 ( 10)	99,000	102,000	99,000	100,000	1,100	1,130
현대위아 F 201703 ( 10)	68,000	68,300	67,300	67,900	200	705
현대제철 F 201703 ( 10)	64,300	64,700	64,000	64,300	-200	5,393
현대중공업 F 201703 ( 10)	157,500	158,000	155,000	156,500	-500	3,236
현대차 F 201703 ( 10)	150,500	150,500	146,000	146,500	-3,000	17,228
현대해상 F 201703 ( 10)	31,650	32,250	31,600	32,050	200	674
호텔신라 F 201703 ( 10)	48,600	52,500	48,300	51,600	3,000	63,751