본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(4일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 290.53 292.47 290.53 292.47 2.82 63,700
코스피200 F
201706
290.95 292.85 290.80 292.85 2.70 159,146
코스피200 F
201709
291.35 293.45 291.35 293.45 3.10 1,879
코스피200 F
201712
292.90 293.60 292.90 293.60 2.45 1,468
코스피200 F
201803
0.00 0.00 0.00 289.10 0.00 0
코스피200 F
201806
0.00 0.00 0.00 290.20 0.00 0
코스피200 F
201812
283.55 283.55 283.55 283.55 -8.45 1
코스피200 F
201912
0.00 0.00 0.00 291.90 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201705 ( 10)
107,500 107,500 106,500 107,000 0 152
BNK금융지 F
201705 ( 10)
9,580 9,650 9,550 9,650 40 668
CJ F
201705 ( 10)
187,000 189,500 187,000 189,000 1,000 716
CJ CGV F
201705 ( 10)
83,800 86,000 83,500 86,000 3,300 244
CJ제일제당 F
201705 ( 10)
353,000 353,000 353,000 353,000 11,500 1
DGB금융지 F
201705 ( 10)
11,800 11,800 11,650 11,750 0 109
GKL F
201705 ( 10)
21,850 22,350 21,800 22,300 450 1,067
GS F
201705 ( 10)
59,000 59,400 58,500 59,000 -300 3,448
GS건설 F
201705 ( 10)
30,750 30,750 29,500 29,650 -1,250 19,191
GS리테일 F
201705 ( 10)
52,800 52,800 52,500 52,700 300 50
KB금융 F
201705 ( 10)
51,300 52,100 51,300 51,800 500 17,717
KB손해보험 F
201705 ( 10)
30,300 30,550 30,300 30,400 -50 2,128
KCC F
201705 ( 10)
341,000 342,500 334,500 341,000 -1,000 39
KT F
201705 ( 10)
32,300 32,400 31,950 31,950 -550 9,316
LG F
201705 ( 10)
68,300 68,500 68,000 68,500 400 306
LGD F
201705 ( 10)
29,750 30,150 29,650 30,150 450 16,596
LG상사 F
201705 ( 10)
33,000 33,300 32,750 33,150 300 931
LG생활건강 F
201705 ( 10)
860,000 918,000 858,000 913,000 62,000 902
LG유플러스 F
201705 ( 10)
14,050 14,200 13,650 13,750 -300 9,093
LG이노텍 F
201705 ( 10)
127,000 131,000 126,500 129,000 1,000 6,768
LG전자 F
201705 ( 10)
71,100 72,500 71,100 71,900 1,400 13,506
LG하우시스 F
201705 ( 10)
100,500 103,500 100,500 102,500 2,600 114
LG화학 F
201705 ( 10)
277,000 279,500 276,000 276,000 500 1,740
LIG넥스원 F
201705 ( 10)
78,700 79,200 78,700 79,200 800 248
NAVER F
201705 ( 10)
804,000 823,000 803,000 820,000 19,000 1,234
NH투자증권 F
201705 ( 10)
13,750 13,900 13,550 13,700 0 6,085
OCI F
201705 ( 10)
81,000 81,500 79,900 80,700 1,300 3,524
POSCO F
201705 ( 10)
273,500 273,500 268,000 269,000 -7,000 5,522
S-Oil F
201705 ( 10)
100,000 100,500 99,100 99,900 -600 1,000
SK F
201705 ( 10)
244,500 248,000 243,000 248,000 5,000 229
SK네트웍스 F
201705 ( 10)
8,060 8,110 8,020 8,080 -20 2,461
SK이노베이 F
201705 ( 10)
172,500 173,000 170,000 171,000 -2,500 3,149
SK텔레콤 F
201705 ( 10)
237,000 239,500 235,500 236,000 -4,500 761
SK하이닉스 F
201705 ( 10)
56,000 56,000 55,100 56,000 500 48,396
강원랜드 F
201705 ( 10)
37,200 37,350 36,850 37,150 600 799
고려아연 F
201705 ( 10)
422,500 425,000 421,000 423,500 500 79
금호석유 F
201705 ( 10)
75,800 77,300 75,700 76,700 1,200 3,333
기아차 F
201705 ( 10)
35,500 35,500 35,050 35,300 200 15,342
기업은행 F
201705 ( 10)
12,600 12,650 12,550 12,650 50 2,189
넥센타이어 F
201705 ( 10)
13,800 13,950 13,750 13,900 50 260
농심 F
201705 ( 10)
326,000 326,000 320,000 321,000 -4,000 31
다우기술 F
201705 ( 10)
20,650 20,650 20,400 20,400 -350 36
대림산업 F
201705 ( 10)
81,900 82,200 81,400 81,800 -200 2,352
대상 F
201705 ( 10)
23,850 24,250 23,850 24,250 550 584
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201705 ( 10)
241,000 242,000 239,000 239,000 -1,000 37
대한항공 F
201705 ( 10)
31,100 32,900 31,100 32,600 1,650 20,410
동부화재 F
201705 ( 10)
69,400 69,700 69,200 69,600 1,000 131
두산인프라 F
201705 ( 10)
9,570 9,820 9,550 9,590 20 35,762
두산중공업 F
201705 ( 10)
23,550 23,700 23,300 23,450 -50 4,006
롯데쇼핑 F
201705 ( 10)
258,500 262,500 256,500 259,000 500 879
롯데케미칼 F
201705 ( 10)
359,000 361,000 352,500 353,000 -5,500 2,819
만도 F
201705 ( 10)
228,500 228,500 222,000 224,000 -6,000 106
메리츠종금 F
201705 ( 10)
4,150 4,280 4,150 4,280 120 4,306
미래대우 F
201705 ( 10)
9,190 9,400 9,190 9,260 80 55,325
삼성SDI F
201705 ( 10)
137,500 140,500 137,500 139,500 2,000 1,884
삼성SDS F
201705 ( 10)
140,000 142,000 140,000 142,000 2,500 275
삼성물산 F
201705 ( 10)
124,000 124,500 123,000 124,000 1,000 5,072
삼성생명 F
201705 ( 10)
111,500 113,500 111,000 113,000 2,000 1,036
삼성전기 F
201705 ( 10)
73,200 75,200 73,100 75,200 2,100 13,649
삼성전자 F
201705 ( 10)
2,285,000 2,287,000 2,260,000 2,275,000 24,000 7,646
삼성중공업 F
201705 ( 10)
10,750 11,050 10,750 10,950 200 9,460
삼성증권 F
201705 ( 10)
35,800 35,900 35,600 35,800 300 2,017
삼성카드 F
201705 ( 10)
40,300 40,900 40,250 40,900 600 397
삼성화재 F
201705 ( 10)
269,500 269,500 267,500 268,500 500 21
신세계 F
201705 ( 10)
202,500 210,000 202,500 209,500 5,000 29
신한지주 F
201705 ( 10)
48,300 48,700 47,950 48,300 0 14,508
아모레G F
201705 ( 10)
131,500 139,500 131,500 139,000 7,000 1,714
아모레퍼시 F
201705 ( 10)
291,000 315,000 291,000 313,000 22,000 12,777
에스원 F
201705 ( 10)
98,000 98,000 93,800 98,000 -800 45
엔씨소프트 F
201705 ( 10)
378,000 381,500 375,000 379,000 7,000 9,515
영원무역 F
201705 ( 10)
34,050 34,200 33,600 34,100 350 149
우리은행 F
201705 ( 10)
14,950 15,100 14,900 15,050 150 4,534
유한양행 F
201705 ( 10)
233,000 233,000 233,000 233,000 500 2
이마트 F
201705 ( 10)
224,000 229,500 222,000 229,000 4,500 774
제일기획 F
201705 ( 10)
17,900 18,100 17,850 18,100 250 1,803
케이티앤지 F
201705 ( 10)
104,000 105,000 103,500 104,500 0 683
코스맥스 F
201705 ( 10)
143,000 149,500 143,000 149,500 8,000 280
코웨이 F
201705 ( 10)
99,700 107,000 97,500 106,500 6,800 789
포스코대우 F
201705 ( 10)
23,900 24,200 23,900 24,200 150 303
하나지주 F
201705 ( 10)
40,050 40,750 40,000 40,200 250 18,367
하나투어 F
201705 ( 10)
84,400 88,800 84,400 88,300 4,300 916
하이트진로 F
201705 ( 10)
21,200 21,200 20,900 21,000 -250 388
한국가스 F
201705 ( 10)
46,100 46,100 45,650 45,800 -450 1,001
한국금융지 F
201705 ( 10)
52,000 53,000 52,000 52,400 600 338
한국전력 F
201705 ( 10)
44,700 44,700 44,250 44,550 -200 12,783
한국콜마 F
201705 ( 10)
80,400 84,200 80,400 84,200 4,200 445
한국타이어 F
201705 ( 10)
60,000 60,000 58,600 58,800 -1,300 2,188
한국항공우 F
201705 ( 10)
62,700 63,100 62,200 63,100 700 1,813
한미사이언 F
201705 ( 10)
60,100 61,200 60,100 61,000 1,600 425
한미약품 F
201705 ( 10)
311,000 317,500 311,000 316,500 7,500 322
한샘 F
201705 ( 10)
217,000 222,000 215,500 221,500 1,000 174
한온시스템 F
201705 ( 10)
8,520 8,560 8,450 8,550 0 343
한전KPS F
201705 ( 10)
57,100 58,700 57,100 58,600 2,100 261
한화 F
201705 ( 10)
40,000 40,350 40,000 40,150 50 1,098
한화생명 F
201705 ( 10)
6,170 6,280 6,170 6,270 130 2,078
한화케미칼 F
201705 ( 10)
25,550 25,600 25,050 25,300 -150 5,537
한화테크윈 F
201705 ( 10)
50,900 51,500 50,500 50,800 0 1,099
현대건설 F
201705 ( 10)
48,350 48,550 47,200 47,600 -650 4,900
현대글로비 F
201705 ( 10)
146,000 148,000 146,000 148,000 2,500 196
현대모비스 F
201705 ( 10)
227,000 230,000 226,500 228,000 -1,500 2,341
현대미포조 F
201705 ( 10)
92,900 94,900 91,800 92,300 800 3,039
현대백화점 F
201705 ( 10)
104,500 110,000 104,500 109,500 0 1,954
현대위아 F
201705 ( 10)
64,300 65,700 64,300 65,000 0 1,024
현대제철 F
201705 ( 10)
55,000 55,600 54,400 54,800 -500 6,498
현대차 F
201705 ( 10)
150,500 153,500 149,500 151,500 2,000 11,346
현대해상 F
201705 ( 10)
37,650 38,000 37,200 37,500 50 303
호텔신라 F
201705 ( 10)
51,900 54,700 51,600 54,500 3,000 6,993


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/05/04 15:58 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
AD(광고)