연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[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


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스