연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(14일)-1

송고시간2017-04-14 15:57

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 277.59 278.14 276.12 277.31 -1.81 43,801
코스피200 F
201706
278.15 278.55 276.20 277.80 -1.45 199,710
코스피200 F
201709
278.90 279.00 276.75 278.40 -1.30 2,293
코스피200 F
201712
279.00 279.25 277.60 277.75 -0.15 15
코스피200 F
201803
0.00 0.00 0.00 278.15 0.00 0
코스피200 F
201806
0.00 0.00 0.00 279.20 0.00 0
코스피200 F
201812
0.00 0.00 0.00 280.95 0.00 0
코스피200 F
201912
280.55 280.55 279.25 279.25 -1.50 3

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201705 ( 10)
103,500 104,000 102,500 104,000 0 89
BNK금융지 F
201705 ( 10)
9,080 9,120 9,060 9,100 -30 4,243
CJ F
201705 ( 10)
170,500 174,500 170,500 172,000 500 375
CJ CGV F
201705 ( 10)
82,500 82,700 81,000 81,400 -1,600 217
CJ제일제당 F
201705 ( 10)
340,000 344,000 338,500 342,500 5,000 29
DGB금융지 F
201705 ( 10)
10,950 11,050 10,950 11,000 0 279
GKL F
201705 ( 10)
22,300 22,300 21,700 21,800 -100 630
GS F
201705 ( 10)
58,000 58,000 56,900 57,300 -900 1,430
GS건설 F
201705 ( 10)
31,300 31,700 31,200 31,400 0 8,486
GS리테일 F
201705 ( 10)
52,200 53,100 52,100 52,900 700 77
KB금융 F
201705 ( 10)
48,400 48,450 47,900 48,350 -200 23,656
KB손해보험 F
201705 ( 10)
28,200 28,300 27,900 28,050 -100 2,333
KCC F
201705 ( 10)
340,000 340,500 338,500 338,500 -1,500 99
KT F
201705 ( 10)
31,500 31,650 31,350 31,500 -100 5,691
LG F
201705 ( 10)
69,000 69,000 67,700 68,700 -600 1,875
LGD F
201705 ( 10)
30,900 31,000 30,550 30,550 -550 22,834
LG상사 F
201705 ( 10)
30,800 30,850 30,550 30,850 -100 695
LG생활건강 F
201705 ( 10)
780,000 788,000 778,000 782,000 -3,000 185
LG유플러스 F
201705 ( 10)
14,300 14,350 14,100 14,200 -100 21,009
LG이노텍 F
201705 ( 10)
136,000 136,500 131,500 133,000 -3,000 2,062
LG전자 F
201705 ( 10)
69,000 69,000 67,700 68,300 -1,500 35,054
LG하우시스 F
201705 ( 10)
98,300 99,000 97,700 97,800 -1,300 377
LG화학 F
201705 ( 10)
274,000 276,000 272,500 275,000 0 3,136
LIG넥스원 F
201705 ( 10)
79,500 81,500 79,500 80,600 600 80
NAVER F
201705 ( 10)
797,000 812,000 787,000 789,000 -13,000 1,705
NH투자증권 F
201705 ( 10)
12,250 12,250 11,850 12,000 -250 9,384
OCI F
201705 ( 10)
79,200 81,900 79,200 80,200 400 3,498
POSCO F
201705 ( 10)
264,000 268,000 261,000 266,000 0 7,248
S-Oil F
201705 ( 10)
94,400 94,600 93,200 93,700 -800 2,883
SK F
201705 ( 10)
233,000 233,000 229,000 230,000 -3,000 264
SK네트웍스 F
201705 ( 10)
7,760 7,760 7,680 7,750 -10 962
SK이노베이 F
201705 ( 10)
163,000 163,000 160,500 160,500 -3,000 1,931
SK텔레콤 F
201705 ( 10)
245,000 245,500 242,000 242,500 -3,500 1,115
SK하이닉스 F
201705 ( 10)
49,800 50,700 49,450 49,850 50 98,589
강원랜드 F
201705 ( 10)
37,150 37,300 36,950 37,200 150 2,097
고려아연 F
201705 ( 10)
416,000 418,500 412,500 414,000 -2,500 526
금호석유 F
201705 ( 10)
77,600 78,600 77,400 78,000 -100 2,077
기아차 F
201705 ( 10)
34,700 34,750 34,500 34,600 -100 14,931
기업은행 F
201705 ( 10)
12,150 12,200 12,100 12,200 50 5,724
넥센타이어 F
201705 ( 10)
13,450 13,450 13,250 13,400 -50 407
농심 F
201705 ( 10)
318,000 319,000 318,000 319,000 -1,000 17
다우기술 F
201705 ( 10)
19,850 20,150 19,650 19,850 -50 263
대림산업 F
201705 ( 10)
80,100 80,200 79,500 79,600 -500 683
대상 F
201705 ( 10)
23,500 23,700 23,350 23,450 0 844
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201705 ( 10)
236,500 239,000 235,500 237,500 2,000 358
대한항공 F
201705 ( 10)
30,350 30,550 29,700 30,000 -650 7,593
동부화재 F
201705 ( 10)
66,700 67,200 66,400 66,900 300 510
두산인프라 F
201705 ( 10)
9,710 9,950 9,640 9,690 -50 35,855
두산중공업 F
201705 ( 10)
24,200 24,200 23,800 23,800 -550 2,121
롯데쇼핑 F
201705 ( 10)
216,000 220,500 215,500 217,000 500 497
롯데케미칼 F
201705 ( 10)
350,500 354,500 348,000 349,500 1,500 3,180
만도 F
201705 ( 10)
231,000 231,000 226,500 228,000 -4,000 418
메리츠종금 F
201705 ( 10)
3,710 3,710 3,650 3,660 -50 1,177
미래대우 F
201705 ( 10)
8,650 8,670 8,540 8,670 -60 36,990
삼성SDI F
201705 ( 10)
136,500 136,500 133,500 133,500 -3,500 2,045
삼성SDS F
201705 ( 10)
137,000 137,500 134,000 135,000 -1,500 193
삼성물산 F
201705 ( 10)
125,000 126,000 124,500 125,500 -500 1,782
삼성생명 F
201705 ( 10)
109,000 109,000 108,000 108,000 -1,500 228
삼성전기 F
201705 ( 10)
68,700 68,900 66,800 67,500 -1,200 13,438
삼성전자 F
201705 ( 10)
2,111,000 2,117,000 2,094,000 2,108,000 -14,000 7,311
삼성중공업 F
201705 ( 10)
10,250 10,450 10,200 10,300 50 4,935
삼성증권 F
201705 ( 10)
33,300 33,350 32,950 33,050 -400 2,082
삼성카드 F
201705 ( 10)
39,200 39,200 38,350 38,350 -700 583
삼성화재 F
201705 ( 10)
267,000 267,000 265,000 266,500 -500 78
신세계 F
201705 ( 10)
198,000 198,500 197,000 197,500 -1,000 21
신한지주 F
201705 ( 10)
46,400 46,400 45,700 46,250 -350 20,226
아모레G F
201705 ( 10)
120,500 121,000 119,000 119,000 -1,500 180
아모레퍼시 F
201705 ( 10)
270,500 274,000 269,500 270,500 -1,500 1,507
에스원 F
201705 ( 10)
90,800 90,900 89,500 90,500 200 855
엔씨소프트 F
201705 ( 10)
357,000 360,500 351,000 359,500 3,000 14,828
영원무역 F
201705 ( 10)
34,750 34,750 34,000 34,000 -800 421
우리은행 F
201705 ( 10)
13,750 13,950 13,650 13,850 100 4,150
유한양행 F
201705 ( 10)
231,000 235,500 228,000 228,000 -2,500 216
이마트 F
201705 ( 10)
232,000 233,500 229,500 232,000 -1,500 1,794
제일기획 F
201705 ( 10)
18,000 18,050 17,800 18,000 -200 1,110
케이티앤지 F
201705 ( 10)
99,500 100,500 99,500 100,500 800 1,411
코스맥스 F
201705 ( 10)
138,000 138,000 136,500 137,500 -500 230
코웨이 F
201705 ( 10)
99,500 99,800 98,800 99,300 -200 609
포스코대우 F
201705 ( 10)
23,250 23,450 23,150 23,300 -150 445
하나지주 F
201705 ( 10)
36,600 37,000 36,200 36,950 200 21,254
하나투어 F
201705 ( 10)
79,500 80,300 78,400 78,500 -1,700 773
하이트진로 F
201705 ( 10)
20,100 20,100 19,800 19,950 -100 1,249
한국가스 F
201705 ( 10)
46,150 46,400 45,950 46,200 200 1,426
한국금융지 F
201705 ( 10)
46,450 46,650 45,850 46,250 -450 225
한국전력 F
201705 ( 10)
45,350 45,350 44,550 44,700 -800 18,077
한국콜마 F
201705 ( 10)
77,500 77,800 76,200 77,700 100 460
한국타이어 F
201705 ( 10)
56,600 57,500 56,600 57,300 700 2,644
한국항공우 F
201705 ( 10)
57,400 58,000 57,300 57,600 200 4,468
한미사이언 F
201705 ( 10)
58,500 61,800 58,500 59,400 900 6,982
한미약품 F
201705 ( 10)
294,000 314,000 293,500 303,000 14,000 3,167
한샘 F
201705 ( 10)
234,000 236,000 232,000 235,500 1,500 606
한온시스템 F
201705 ( 10)
8,750 8,870 8,750 8,750 -70 1,593
한전KPS F
201705 ( 10)
59,200 60,200 59,200 59,500 300 122
한화 F
201705 ( 10)
35,000 35,450 35,000 35,400 100 634
한화생명 F
201705 ( 10)
6,000 6,010 5,960 5,960 -50 1,734
한화케미칼 F
201705 ( 10)
25,750 26,150 25,700 25,800 -100 7,616
한화테크윈 F
201705 ( 10)
47,700 48,450 47,350 47,450 -250 3,984
현대건설 F
201705 ( 10)
49,300 49,350 48,500 48,750 -750 3,472
현대글로비 F
201705 ( 10)
141,000 142,500 141,000 142,000 -1,000 105
현대모비스 F
201705 ( 10)
222,500 225,000 222,500 223,000 500 1,319
현대미포조 F
201705 ( 10)
81,800 84,100 81,700 82,400 200 2,287
현대백화점 F
201705 ( 10)
107,000 107,000 105,500 106,000 -1,000 430
현대위아 F
201705 ( 10)
63,500 63,500 63,100 63,400 -100 173
현대제철 F
201705 ( 10)
53,600 54,500 53,100 54,400 600 9,298
현대차 F
201705 ( 10)
142,000 143,000 141,500 143,000 -500 10,094
현대해상 F
201705 ( 10)
34,850 34,900 34,450 34,500 -600 638
호텔신라 F
201705 ( 10)
48,150 48,550 47,350 47,550 -600 6,743


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스