본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(20일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 276.32 278.04 275.75 277.76 1.27 68,259
코스피200 F 201706 276.45 278.35 276.00 278.35 1.40 175,493
코스피200 F 201709 276.95 278.80 276.50 278.80 1.40 2,441
코스피200 F 201712 0.00 0.00 0.00 278.50 0.00 2,008
코스피200 F 201803 0.00 0.00 0.00 275.80 0.00 0
코스피200 F 201806 0.00 0.00 0.00 276.85 0.00 0
코스피200 F 201812 0.00 0.00 0.00 278.55 0.00 0
코스피200 F 201912 0.00 0.00 0.00 278.30 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F 201705 ( 10) 105,500 105,500 102,500 103,000 -3,500 731
BNK금융지 F 201705 ( 10) 9,030 9,190 9,020 9,180 100 5,123
CJ F 201705 ( 10) 183,500 190,000 183,500 190,000 7,000 1,744
CJ CGV F 201705 ( 10) 86,600 87,400 85,400 86,100 -300 950
CJ제일제당 F 201705 ( 10) 341,500 350,000 341,500 350,000 8,000 30
DGB금융지 F 201705 ( 10) 11,150 11,200 11,100 11,150 -50 363
GKL F 201705 ( 10) 22,100 22,100 21,700 21,850 -200 416
GS F 201705 ( 10) 58,500 58,500 57,400 58,000 -900 3,027
GS건설 F 201705 ( 10) 31,350 31,500 31,050 31,150 -300 7,927
GS리테일 F 201705 ( 10) 54,000 54,300 54,000 54,100 -100 11
KB금융 F 201705 ( 10) 49,850 50,600 49,500 50,500 400 21,465
KB손해보험 F 201705 ( 10) 29,600 30,000 29,300 29,900 350 12,200
KCC F 201705 ( 10) 338,500 341,000 338,000 340,000 1,000 48
KT F 201705 ( 10) 31,950 31,950 31,600 31,750 -300 2,942
LG F 201705 ( 10) 69,300 69,300 68,700 69,100 0 761
LGD F 201705 ( 10) 30,650 30,850 29,600 29,750 -950 31,710
LG상사 F 201705 ( 10) 30,650 30,650 30,350 30,500 -100 544
LG생활건강 F 201705 ( 10) 830,000 853,000 824,000 852,000 22,000 584
LG유플러스 F 201705 ( 10) 14,200 14,200 14,000 14,100 -150 3,599
LG이노텍 F 201705 ( 10) 134,500 135,000 132,500 133,500 -500 1,574
LG전자 F 201705 ( 10) 71,000 71,200 70,400 71,200 500 13,731
LG하우시스 F 201705 ( 10) 103,000 103,000 100,500 101,000 -500 150
LG화학 F 201705 ( 10) 275,000 280,000 275,000 280,000 8,000 16,312
LIG넥스원 F 201705 ( 10) 89,400 90,000 86,800 86,800 -1,100 790
NAVER F 201705 ( 10) 782,000 799,000 782,000 797,000 19,000 936
NH투자증권 F 201705 ( 10) 11,900 12,300 11,900 12,250 250 7,969
OCI F 201705 ( 10) 80,000 80,900 79,600 80,300 200 1,852
POSCO F 201705 ( 10) 262,000 266,000 262,000 264,500 2,500 4,488
S-Oil F 201705 ( 10) 96,500 97,100 95,600 97,100 100 5,355
SK F 201705 ( 10) 234,000 241,000 232,000 240,500 6,500 758
SK네트웍스 F 201705 ( 10) 7,840 7,940 7,820 7,940 110 1,325
SK이노베이 F 201705 ( 10) 163,500 163,500 161,000 161,000 -3,000 1,086
SK텔레콤 F 201705 ( 10) 248,000 251,500 247,000 248,500 500 939
SK하이닉스 F 201705 ( 10) 49,900 51,700 49,800 51,400 1,300 66,520
강원랜드 F 201705 ( 10) 37,150 37,600 36,550 37,500 750 1,060
고려아연 F 201705 ( 10) 418,000 420,000 416,000 420,000 1,500 194
금호석유 F 201705 ( 10) 75,900 75,900 74,200 74,800 -1,200 2,696
기아차 F 201705 ( 10) 34,100 34,950 34,100 34,800 750 29,059
기업은행 F 201705 ( 10) 12,300 12,350 12,250 12,350 0 1,997
넥센타이어 F 201705 ( 10) 13,400 13,550 13,350 13,550 100 464
농심 F 201705 ( 10) 326,000 327,000 324,000 327,000 2,000 50
다우기술 F 201705 ( 10) 20,150 20,350 19,700 19,800 -200 155
대림산업 F 201705 ( 10) 79,300 79,600 78,900 79,200 200 743
대상 F 201705 ( 10) 23,600 24,450 23,600 24,400 700 1,262
대우조선해 F 201608 ( 10) 0 0 0 4,430 0 0
대한유화 F 201705 ( 10) 239,000 239,000 235,500 235,500 -3,500 43
대한항공 F 201705 ( 10) 29,700 30,100 29,650 30,000 250 3,434
동부화재 F 201705 ( 10) 68,500 69,200 68,300 69,200 400 137
두산인프라 F 201705 ( 10) 9,340 9,510 9,270 9,430 60 26,534
두산중공업 F 201705 ( 10) 23,100 23,950 23,100 23,800 600 7,560
롯데쇼핑 F 201705 ( 10) 227,000 236,500 227,000 235,000 10,000 4,373
롯데케미칼 F 201705 ( 10) 344,000 345,000 340,000 344,500 3,000 4,057
만도 F 201705 ( 10) 222,000 232,500 222,000 231,000 9,500 290
메리츠종금 F 201705 ( 10) 3,730 3,750 3,690 3,750 -50 3,126
미래대우 F 201705 ( 10) 8,500 8,660 8,450 8,610 110 41,973
삼성SDI F 201705 ( 10) 134,000 138,000 134,000 137,500 3,500 1,203
삼성SDS F 201705 ( 10) 140,000 144,500 140,000 143,000 3,500 1,785
삼성물산 F 201705 ( 10) 128,000 129,500 127,500 128,500 1,500 4,852
삼성생명 F 201705 ( 10) 109,000 109,500 108,500 109,000 0 230
삼성전기 F 201705 ( 10) 68,000 68,200 66,600 67,100 -1,000 14,001
삼성전자 F 201705 ( 10) 2,039,000 2,041,000 2,012,000 2,017,000 -36,000 21,350
삼성중공업 F 201705 ( 10) 10,000 10,400 10,000 10,400 350 13,190
삼성증권 F 201705 ( 10) 33,100 33,650 33,100 33,600 250 363
삼성카드 F 201705 ( 10) 38,850 39,200 38,650 38,950 450 250
삼성화재 F 201705 ( 10) 271,000 273,000 270,500 272,500 0 14
신세계 F 201705 ( 10) 203,500 207,000 203,000 206,500 2,500 59
신한지주 F 201705 ( 10) 47,200 48,350 46,900 48,350 1,000 16,069
아모레G F 201705 ( 10) 133,500 135,000 130,500 134,500 1,500 908
아모레퍼시 F 201705 ( 10) 294,500 307,000 294,000 307,000 12,000 6,673
에스원 F 201705 ( 10) 94,700 95,700 93,200 94,300 -400 3,105
엔씨소프트 F 201705 ( 10) 361,000 369,000 358,500 367,500 7,500 6,180
영원무역 F 201705 ( 10) 35,300 35,600 34,900 35,200 200 774
우리은행 F 201705 ( 10) 14,000 14,250 14,000 14,200 100 27,162
유한양행 F 201705 ( 10) 234,500 240,000 234,500 240,000 5,000 163
이마트 F 201705 ( 10) 235,500 236,500 232,500 235,500 500 951
제일기획 F 201705 ( 10) 18,100 18,300 18,100 18,200 150 424
케이티앤지 F 201705 ( 10) 101,000 105,500 100,500 105,500 4,000 3,555
코스맥스 F 201705 ( 10) 142,000 147,500 141,500 147,500 5,000 324
코웨이 F 201705 ( 10) 103,000 104,000 102,500 104,000 1,000 376
포스코대우 F 201705 ( 10) 23,900 24,350 23,850 24,150 50 1,177
하나지주 F 201705 ( 10) 36,750 36,850 36,150 36,450 -600 26,515
하나투어 F 201705 ( 10) 86,400 89,900 86,400 88,400 2,600 3,877
하이트진로 F 201705 ( 10) 20,300 20,400 20,250 20,400 100 181
한국가스 F 201705 ( 10) 45,250 45,850 44,650 45,350 200 978
한국금융지 F 201705 ( 10) 46,450 46,600 46,000 46,450 50 670
한국전력 F 201705 ( 10) 44,400 44,550 44,000 44,350 0 18,149
한국콜마 F 201705 ( 10) 79,700 82,100 78,800 81,900 1,900 1,329
한국타이어 F 201705 ( 10) 56,400 59,500 56,400 59,100 3,100 5,291
한국항공우 F 201705 ( 10) 62,100 63,000 61,800 62,900 1,100 13,830
한미사이언 F 201705 ( 10) 61,400 63,400 60,600 62,500 1,700 942
한미약품 F 201705 ( 10) 301,000 307,000 298,500 302,500 3,000 546
한샘 F 201705 ( 10) 229,000 234,500 226,500 234,500 6,000 375
한온시스템 F 201705 ( 10) 8,480 8,590 8,450 8,530 60 5,430
한전KPS F 201705 ( 10) 59,100 62,000 58,900 59,900 600 183
한화 F 201705 ( 10) 36,700 37,550 36,600 37,500 850 1,737
한화생명 F 201705 ( 10) 6,100 6,220 6,060 6,180 130 2,050
한화케미칼 F 201705 ( 10) 25,050 25,300 25,000 25,250 250 6,177
한화테크윈 F 201705 ( 10) 49,350 50,500 49,150 49,500 150 7,658
현대건설 F 201705 ( 10) 48,600 49,550 48,500 49,550 850 3,986
현대글로비 F 201705 ( 10) 140,500 143,000 140,500 143,000 3,000 194
현대모비스 F 201705 ( 10) 215,000 221,000 215,000 220,500 5,000 1,679
현대미포조 F 201705 ( 10) 83,300 85,400 83,000 85,300 1,400 1,461
현대백화점 F 201705 ( 10) 109,000 109,000 107,500 108,500 500 239
현대위아 F 201705 ( 10) 61,000 62,700 61,000 62,700 1,900 2,567
현대제철 F 201705 ( 10) 52,500 53,000 52,400 52,800 400 4,952
현대차 F 201705 ( 10) 137,000 142,000 137,000 141,500 4,000 17,759
현대해상 F 201705 ( 10) 35,450 36,350 35,250 36,150 750 904
호텔신라 F 201705 ( 10) 51,000 52,700 50,800 52,200 1,400 11,049


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/04/20 16:05 송고

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