본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(17일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 278.06 279.06 277.49 278.10 0.79 46,967
코스피200 F
201706
278.45 279.60 277.85 278.75 0.95 168,229
코스피200 F
201709
279.00 280.05 278.40 279.10 0.70 284
코스피200 F
201712
0.00 0.00 0.00 277.75 0.00 0
코스피200 F
201803
0.00 0.00 0.00 276.70 0.00 0
코스피200 F
201806
0.00 0.00 0.00 277.75 0.00 0
코스피200 F
201812
0.00 0.00 0.00 279.45 0.00 0
코스피200 F
201912
0.00 0.00 0.00 279.25 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201705 ( 10)
104,500 106,000 104,500 105,500 1,500 219
BNK금융지 F
201705 ( 10)
9,150 9,240 9,110 9,140 40 3,490
CJ F
201705 ( 10)
172,500 177,000 172,000 175,500 3,500 497
CJ CGV F
201705 ( 10)
81,900 85,700 81,900 85,600 4,200 1,037
CJ제일제당 F
201705 ( 10)
341,000 341,000 339,500 339,500 -3,000 9
DGB금융지 F
201705 ( 10)
11,050 11,200 11,000 11,050 50 264
GKL F
201705 ( 10)
21,950 22,250 21,950 22,200 400 502
GS F
201705 ( 10)
57,200 57,600 56,900 57,300 0 1,844
GS건설 F
201705 ( 10)
31,400 31,950 31,400 31,500 100 7,140
GS리테일 F
201705 ( 10)
52,900 53,800 52,900 53,500 600 330
KB금융 F
201705 ( 10)
49,600 51,000 49,600 50,400 2,050 62,871
KB손해보험 F
201705 ( 10)
30,850 32,650 30,850 32,350 4,300 27,989
KCC F
201705 ( 10)
340,000 345,000 338,500 338,500 0 100
KT F
201705 ( 10)
31,600 31,900 31,550 31,850 350 1,944
LG F
201705 ( 10)
68,900 69,700 68,800 69,400 700 2,504
LGD F
201705 ( 10)
30,750 31,200 30,750 30,850 300 15,640
LG상사 F
201705 ( 10)
30,900 31,300 30,700 30,900 50 557
LG생활건강 F
201705 ( 10)
791,000 821,000 791,000 820,000 38,000 815
LG유플러스 F
201705 ( 10)
14,150 14,400 14,050 14,200 0 10,431
LG이노텍 F
201705 ( 10)
133,000 133,500 128,500 130,500 -2,500 3,699
LG전자 F
201705 ( 10)
68,600 70,200 68,600 69,600 1,300 22,098
LG하우시스 F
201705 ( 10)
98,000 98,700 97,800 98,400 600 643
LG화학 F
201705 ( 10)
274,000 282,000 274,000 278,500 3,500 5,307
LIG넥스원 F
201705 ( 10)
81,200 83,400 81,200 82,500 1,900 198
NAVER F
201705 ( 10)
783,000 794,000 775,000 786,000 -3,000 1,260
NH투자증권 F
201705 ( 10)
12,000 12,350 12,000 12,250 250 8,056
OCI F
201705 ( 10)
80,600 81,500 80,600 81,000 800 1,386
POSCO F
201705 ( 10)
265,000 267,000 263,500 264,500 -1,500 4,120
S-Oil F
201705 ( 10)
94,000 94,800 94,000 94,300 600 1,498
SK F
201705 ( 10)
230,000 231,500 230,000 231,000 1,000 58
SK네트웍스 F
201705 ( 10)
7,750 7,870 7,730 7,800 50 2,242
SK이노베이 F
201705 ( 10)
161,000 162,500 161,000 161,500 1,000 939
SK텔레콤 F
201705 ( 10)
242,500 244,500 241,500 243,000 500 510
SK하이닉스 F
201705 ( 10)
50,200 50,400 49,200 49,300 -550 59,605
강원랜드 F
201705 ( 10)
37,050 37,500 36,800 37,000 -200 1,038
고려아연 F
201705 ( 10)
416,500 417,500 414,500 415,500 1,500 208
금호석유 F
201705 ( 10)
78,100 79,100 77,600 78,500 500 1,386
기아차 F
201705 ( 10)
34,550 35,000 34,500 34,950 350 10,192
기업은행 F
201705 ( 10)
12,250 12,350 12,250 12,350 150 7,223
넥센타이어 F
201705 ( 10)
13,300 13,350 13,150 13,250 -150 213
농심 F
201705 ( 10)
318,000 320,000 318,000 319,500 500 42
다우기술 F
201705 ( 10)
19,800 20,150 19,650 20,150 300 341
대림산업 F
201705 ( 10)
79,800 80,800 79,800 80,500 900 872
대상 F
201705 ( 10)
23,500 23,800 23,500 23,700 250 326
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201705 ( 10)
237,000 242,500 236,500 242,500 5,000 194
대한항공 F
201705 ( 10)
30,150 30,650 30,100 30,450 450 3,891
동부화재 F
201705 ( 10)
67,200 69,200 67,200 68,800 1,900 708
두산인프라 F
201705 ( 10)
9,750 9,940 9,730 9,920 230 25,179
두산중공업 F
201705 ( 10)
23,900 24,000 23,500 23,800 0 3,549
롯데쇼핑 F
201705 ( 10)
217,000 227,000 217,000 225,000 8,000 1,688
롯데케미칼 F
201705 ( 10)
351,000 354,000 348,500 351,000 1,500 1,868
만도 F
201705 ( 10)
228,000 228,500 225,000 226,500 -1,500 128
메리츠종금 F
201705 ( 10)
3,670 3,740 3,670 3,740 80 1,229
미래대우 F
201705 ( 10)
8,680 8,830 8,670 8,810 140 48,906
삼성SDI F
201705 ( 10)
134,500 136,000 132,000 133,000 -500 1,677
삼성SDS F
201705 ( 10)
135,000 136,000 135,000 135,500 500 26
삼성물산 F
201705 ( 10)
125,500 126,500 125,000 126,000 500 6,265
삼성생명 F
201705 ( 10)
108,500 111,500 108,500 110,000 2,000 417
삼성전기 F
201705 ( 10)
67,100 68,000 67,100 67,500 0 7,310
삼성전자 F
201705 ( 10)
2,098,000 2,115,000 2,081,000 2,085,000 -23,000 6,436
삼성중공업 F
201705 ( 10)
10,300 10,500 10,250 10,400 100 3,286
삼성증권 F
201705 ( 10)
33,250 33,700 33,250 33,600 550 955
삼성카드 F
201705 ( 10)
38,500 39,150 38,500 39,050 700 333
삼성화재 F
201705 ( 10)
270,500 273,000 270,500 273,000 6,500 100
신세계 F
201705 ( 10)
198,500 203,000 198,500 202,500 5,000 524
신한지주 F
201705 ( 10)
46,550 47,150 46,500 47,100 850 21,056
아모레G F
201705 ( 10)
121,500 126,500 121,500 126,000 7,000 1,228
아모레퍼시 F
201705 ( 10)
274,000 287,500 274,000 285,500 15,000 7,789
에스원 F
201705 ( 10)
90,100 90,900 89,600 90,400 -100 851
엔씨소프트 F
201705 ( 10)
363,500 371,500 355,000 359,000 -500 18,479
영원무역 F
201705 ( 10)
34,150 34,700 34,150 34,200 200 966
우리은행 F
201705 ( 10)
13,900 14,050 13,900 14,000 150 4,105
유한양행 F
201705 ( 10)
229,000 234,000 228,500 234,000 6,000 32
이마트 F
201705 ( 10)
233,000 237,000 232,500 233,500 1,500 919
제일기획 F
201705 ( 10)
17,900 18,450 17,900 18,200 200 1,225
케이티앤지 F
201705 ( 10)
99,500 99,900 98,700 99,900 -600 1,867
코스맥스 F
201705 ( 10)
139,000 143,000 139,000 143,000 5,500 439
코웨이 F
201705 ( 10)
99,500 101,500 98,600 99,400 100 1,933
포스코대우 F
201705 ( 10)
23,300 23,700 23,300 23,550 250 1,003
하나지주 F
201705 ( 10)
37,150 37,850 37,150 37,400 450 29,506
하나투어 F
201705 ( 10)
79,700 83,400 79,600 82,900 4,400 1,244
하이트진로 F
201705 ( 10)
19,950 20,050 19,900 20,000 50 529
한국가스 F
201705 ( 10)
46,000 46,600 45,750 46,450 250 890
한국금융지 F
201705 ( 10)
46,250 47,000 46,250 46,900 650 602
한국전력 F
201705 ( 10)
44,700 45,050 44,400 45,050 350 13,847
한국콜마 F
201705 ( 10)
78,500 81,400 78,300 80,900 3,200 2,819
한국타이어 F
201705 ( 10)
57,300 58,100 57,300 57,900 600 948
한국항공우 F
201705 ( 10)
57,700 57,700 56,700 57,100 -500 4,759
한미사이언 F
201705 ( 10)
60,000 60,000 58,700 59,700 300 421
한미약품 F
201705 ( 10)
304,500 307,500 298,500 302,000 -1,000 381
한샘 F
201705 ( 10)
234,500 235,500 233,000 233,500 -2,000 151
한온시스템 F
201705 ( 10)
8,740 8,800 8,720 8,760 10 659
한전KPS F
201705 ( 10)
59,400 59,800 59,000 59,700 200 55
한화 F
201705 ( 10)
35,300 35,600 35,200 35,450 50 805
한화생명 F
201705 ( 10)
6,000 6,180 6,000 6,000 40 2,517
한화케미칼 F
201705 ( 10)
25,900 25,950 25,650 25,850 50 1,019
한화테크윈 F
201705 ( 10)
47,200 47,200 46,650 47,100 -350 2,071
현대건설 F
201705 ( 10)
48,800 49,350 48,200 48,500 -250 6,876
현대글로비 F
201705 ( 10)
141,500 143,000 141,500 143,000 1,000 162
현대모비스 F
201705 ( 10)
223,000 223,000 220,000 221,000 -2,000 2,024
현대미포조 F
201705 ( 10)
82,300 89,100 80,500 82,800 400 2,928
현대백화점 F
201705 ( 10)
107,000 108,000 107,000 108,000 2,000 338
현대위아 F
201705 ( 10)
63,400 63,500 62,700 63,000 -400 1,404
현대제철 F
201705 ( 10)
54,400 54,600 54,000 54,300 -100 4,406
현대차 F
201705 ( 10)
143,000 144,500 141,500 144,500 1,500 13,677
현대해상 F
201705 ( 10)
34,500 35,950 34,500 35,500 1,000 1,055
호텔신라 F
201705 ( 10)
48,000 51,100 48,000 51,000 3,450 26,942


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/04/17 16:03 송고

광고
댓글쓰기
배너
광고
AD(광고)
광고
많이 본 뉴스
많이 본 뉴스
종합
정치
산업/경제
사회
전국
스포츠
연예ㆍ문화
세계
더보기
광고
광고