연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(25일)-1

송고시간2017-04-25 15:59

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 282.17 285.47 282.00 285.41 3.45 75,781
코스피200 F
201706
282.15 285.40 282.10 285.30 3.35 213,049
코스피200 F
201709
282.90 285.90 282.70 285.85 3.40 599
코스피200 F
201712
282.85 284.20 282.85 284.20 1.65 1,004
코스피200 F
201803
0.00 0.00 0.00 280.85 0.00 0
코스피200 F
201806
0.00 0.00 0.00 281.90 0.00 0
코스피200 F
201812
0.00 0.00 0.00 283.65 0.00 0
코스피200 F
201912
0.00 0.00 0.00 283.45 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201705 ( 10)
104,000 106,000 104,000 105,500 1,500 72
BNK금융지 F
201705 ( 10)
9,400 9,590 9,380 9,580 150 3,921
CJ F
201705 ( 10)
189,000 189,500 187,000 188,500 2,000 278
CJ CGV F
201705 ( 10)
86,600 87,600 85,900 86,700 400 947
CJ제일제당 F
201705 ( 10)
346,500 346,500 344,000 344,000 -1,000 5
DGB금융지 F
201705 ( 10)
11,400 11,400 11,250 11,350 0 231
GKL F
201705 ( 10)
21,700 21,750 21,550 21,600 -150 707
GS F
201705 ( 10)
58,300 60,000 58,300 59,900 1,500 4,143
GS건설 F
201705 ( 10)
31,650 32,550 31,500 31,700 50 10,273
GS리테일 F
201705 ( 10)
53,200 53,200 52,900 53,000 -400 48
KB금융 F
201705 ( 10)
51,100 52,000 50,900 52,000 800 30,974
KB손해보험 F
201705 ( 10)
30,400 30,750 30,350 30,750 450 1,629
KCC F
201705 ( 10)
339,500 341,500 338,000 341,500 1,500 25
KT F
201705 ( 10)
31,800 31,800 31,600 31,650 -150 4,384
LG F
201705 ( 10)
69,900 69,900 69,000 69,800 -100 3,644
LGD F
201705 ( 10)
30,050 31,300 30,050 31,300 950 25,917
LG상사 F
201705 ( 10)
30,750 31,750 30,550 31,750 1,050 3,992
LG생활건강 F
201705 ( 10)
866,000 869,000 850,000 856,000 -17,000 374
LG유플러스 F
201705 ( 10)
14,600 14,600 14,200 14,450 -250 16,237
LG이노텍 F
201705 ( 10)
138,500 141,000 138,000 140,000 1,000 2,191
LG전자 F
201705 ( 10)
72,000 72,500 71,600 72,400 500 10,487
LG하우시스 F
201705 ( 10)
98,500 100,500 98,300 100,500 -500 702
LG화학 F
201705 ( 10)
283,000 283,500 277,000 279,500 -2,500 4,175
LIG넥스원 F
201705 ( 10)
85,300 86,300 84,100 84,600 -200 557
NAVER F
201705 ( 10)
812,000 814,000 804,000 812,000 3,000 1,124
NH투자증권 F
201705 ( 10)
12,750 13,150 12,600 13,050 350 14,460
OCI F
201705 ( 10)
78,900 79,300 78,100 78,900 0 1,434
POSCO F
201705 ( 10)
274,500 275,000 270,000 272,500 -2,000 6,648
S-Oil F
201705 ( 10)
97,300 99,900 96,600 99,800 2,600 11,632
SK F
201705 ( 10)
240,000 248,000 239,000 247,500 6,500 816
SK네트웍스 F
201705 ( 10)
7,820 7,850 7,750 7,800 -30 1,532
SK이노베이 F
201705 ( 10)
166,000 171,000 165,500 170,000 4,500 16,490
SK텔레콤 F
201705 ( 10)
250,000 251,500 247,500 250,000 -1,000 829
SK하이닉스 F
201705 ( 10)
52,800 52,900 51,500 52,400 -300 147,598
강원랜드 F
201705 ( 10)
37,050 37,450 37,050 37,300 -50 1,899
고려아연 F
201705 ( 10)
415,500 431,500 415,500 431,000 16,500 3,411
금호석유 F
201705 ( 10)
75,200 75,200 74,000 74,300 -700 2,019
기아차 F
201705 ( 10)
35,250 35,400 35,100 35,200 100 19,629
기업은행 F
201705 ( 10)
12,500 12,600 12,500 12,600 50 4,945
넥센타이어 F
201705 ( 10)
13,600 13,800 13,600 13,800 150 463
농심 F
201705 ( 10)
322,500 322,500 318,500 318,500 -5,500 65
다우기술 F
201705 ( 10)
20,650 21,200 20,500 21,200 550 548
대림산업 F
201705 ( 10)
80,300 80,600 79,800 80,600 600 2,107
대상 F
201705 ( 10)
24,700 24,700 24,250 24,500 -100 1,173
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201705 ( 10)
240,500 249,000 240,500 248,000 7,000 641
대한항공 F
201705 ( 10)
30,900 31,000 30,400 31,000 150 4,412
동부화재 F
201705 ( 10)
67,800 68,600 67,500 68,400 400 51
두산인프라 F
201705 ( 10)
9,420 9,480 9,350 9,450 30 15,348
두산중공업 F
201705 ( 10)
23,850 23,850 23,500 23,750 -50 2,531
롯데쇼핑 F
201705 ( 10)
246,000 254,500 244,000 252,500 6,500 2,826
롯데케미칼 F
201705 ( 10)
355,500 358,500 351,000 358,500 3,000 3,025
만도 F
201705 ( 10)
235,500 237,500 233,500 236,000 -1,000 52
메리츠종금 F
201705 ( 10)
3,920 4,040 3,880 4,020 110 27,504
미래대우 F
201705 ( 10)
8,830 9,040 8,730 8,990 190 127,892
삼성SDI F
201705 ( 10)
138,000 141,000 137,000 140,000 2,000 618
삼성SDS F
201705 ( 10)
145,000 147,500 145,000 147,000 2,000 691
삼성물산 F
201705 ( 10)
131,000 131,500 129,500 131,000 0 2,634
삼성생명 F
201705 ( 10)
110,000 110,000 108,000 108,000 -2,000 263
삼성전기 F
201705 ( 10)
69,500 70,700 69,200 70,200 900 10,580
삼성전자 F
201705 ( 10)
2,068,000 2,142,000 2,067,000 2,135,000 70,000 15,221
삼성중공업 F
201705 ( 10)
10,600 10,750 10,550 10,700 150 8,408
삼성증권 F
201705 ( 10)
34,200 35,000 34,000 35,000 850 2,689
삼성카드 F
201705 ( 10)
39,450 39,450 38,900 39,400 0 195
삼성화재 F
201705 ( 10)
269,500 269,500 267,000 267,500 -3,000 91
신세계 F
201705 ( 10)
206,000 206,500 203,500 205,500 -1,500 197
신한지주 F
201705 ( 10)
48,700 49,000 48,250 48,950 100 14,962
아모레G F
201705 ( 10)
134,000 134,000 129,000 130,500 -4,500 3,302
아모레퍼시 F
201705 ( 10)
302,000 302,000 291,500 293,500 -13,000 7,825
에스원 F
201705 ( 10)
98,000 98,200 96,800 97,000 -1,100 2,243
엔씨소프트 F
201705 ( 10)
355,500 364,000 349,000 363,500 10,500 8,503
영원무역 F
201705 ( 10)
34,900 35,050 34,600 34,650 -250 1,215
우리은행 F
201705 ( 10)
14,750 14,950 14,600 14,900 150 9,549
유한양행 F
201705 ( 10)
237,500 240,000 237,500 240,000 3,000 45
이마트 F
201705 ( 10)
234,000 235,000 230,500 232,000 -3,000 1,766
제일기획 F
201705 ( 10)
17,900 18,300 17,900 18,300 450 832
케이티앤지 F
201705 ( 10)
106,000 107,000 105,000 106,500 1,000 1,152
코스맥스 F
201705 ( 10)
145,500 145,500 144,000 144,500 -1,000 85
코웨이 F
201705 ( 10)
101,000 102,000 99,500 101,000 -1,000 307
포스코대우 F
201705 ( 10)
24,100 24,200 23,850 24,000 50 698
하나지주 F
201705 ( 10)
39,850 40,100 39,400 39,900 50 48,156
하나투어 F
201705 ( 10)
86,300 86,700 85,000 86,100 -300 640
하이트진로 F
201705 ( 10)
20,450 20,700 20,400 20,700 250 1,070
한국가스 F
201705 ( 10)
45,350 45,700 45,100 45,700 450 3,973
한국금융지 F
201705 ( 10)
48,000 50,000 47,950 49,750 1,650 1,691
한국전력 F
201705 ( 10)
44,500 44,900 44,500 44,550 100 15,036
한국콜마 F
201705 ( 10)
80,500 80,500 79,600 80,100 -800 173
한국타이어 F
201705 ( 10)
59,000 59,600 58,100 58,700 -800 3,424
한국항공우 F
201705 ( 10)
62,600 63,400 62,300 62,300 -100 5,637
한미사이언 F
201705 ( 10)
62,100 62,800 61,200 61,200 -200 398
한미약품 F
201705 ( 10)
303,500 307,500 301,000 302,500 500 106
한샘 F
201705 ( 10)
226,500 229,500 226,000 229,000 2,500 386
한온시스템 F
201705 ( 10)
8,550 8,610 8,500 8,610 40 1,576
한전KPS F
201705 ( 10)
57,500 57,800 57,300 57,600 100 101
한화 F
201705 ( 10)
39,200 39,450 38,750 39,200 50 3,058
한화생명 F
201705 ( 10)
6,200 6,200 6,080 6,080 -130 1,077
한화케미칼 F
201705 ( 10)
25,400 25,400 24,900 25,400 -150 5,203
한화테크윈 F
201705 ( 10)
50,100 50,900 49,800 50,900 800 2,508
현대건설 F
201705 ( 10)
49,850 50,500 49,850 50,400 800 1,518
현대글로비 F
201705 ( 10)
145,500 146,500 145,000 145,500 0 392
현대모비스 F
201705 ( 10)
224,500 231,500 224,500 230,000 5,000 6,588
현대미포조 F
201705 ( 10)
88,500 88,800 87,300 88,000 -400 2,696
현대백화점 F
201705 ( 10)
109,000 109,500 107,500 108,000 -500 76
현대위아 F
201705 ( 10)
62,800 64,300 62,800 63,900 1,100 2,071
현대제철 F
201705 ( 10)
53,900 53,900 52,700 53,400 -500 22,599
현대차 F
201705 ( 10)
142,000 146,000 142,000 144,500 2,500 16,618
현대해상 F
201705 ( 10)
36,150 36,250 35,850 35,950 -300 900
호텔신라 F
201705 ( 10)
52,700 52,700 51,600 52,100 -700 5,450


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스

CID : AKR20190624086300062

title : 경동대, 글로벌캠퍼스서 국제네트워킹 캠프