본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(25일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 302.83 305.34 302.18 305.22 3.51 99,272
코스피200 F
201706
303.35 305.60 302.40 305.60 3.60 232,059
코스피200 F
201709
304.00 306.50 303.25 306.50 3.70 3,207
코스피200 F
201712
304.60 307.00 304.10 306.75 3.45 1,931
코스피200 F
201803
302.65 302.65 302.65 302.65 2.15 1
코스피200 F
201806
0.00 0.00 0.00 301.60 0.00 0
코스피200 F
201812
0.00 0.00 0.00 303.45 0.00 0
코스피200 F
201912
0.00 0.00 0.00 302.90 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201706 ( 10)
126,500 130,500 126,500 130,000 4,000 873
BNK금융지 F
201706 ( 10)
9,930 9,960 9,820 9,930 10 6,514
CJ F
201706 ( 10)
217,000 219,500 216,000 217,500 500 1,202
CJ CGV F
201706 ( 10)
81,400 81,400 80,500 80,800 -800 187
CJ제일제당 F
201706 ( 10)
373,000 375,000 371,500 375,000 500 54
DGB금융지 F
201706 ( 10)
11,800 11,800 11,400 11,450 -350 1,712
GKL F
201706 ( 10)
22,800 22,900 22,700 22,900 0 710
GS F
201706 ( 10)
69,000 71,800 69,000 71,600 2,900 10,383
GS건설 F
201706 ( 10)
31,350 32,400 30,950 32,250 1,550 20,921
GS리테일 F
201706 ( 10)
54,300 55,000 54,300 54,800 400 285
KB금융 F
201706 ( 10)
53,400 54,000 53,200 53,800 600 19,627
KB손해보험 F
201706 ( 10)
30,500 30,650 30,400 30,650 -50 75
KCC F
201706 ( 10)
386,500 410,500 386,500 408,500 25,500 508
KT F
201706 ( 10)
31,950 32,600 31,950 32,300 500 18,689
LG F
201706 ( 10)
79,800 81,900 78,600 80,700 900 6,832
LGD F
201706 ( 10)
29,100 29,200 28,800 28,900 -200 17,183
LG상사 F
201706 ( 10)
32,550 33,400 32,400 33,400 900 1,576
LG생활건강 F
201706 ( 10)
997,000 1,002,000 986,000 991,000 3,000 768
LG유플러스 F
201706 ( 10)
15,150 16,050 15,150 15,500 400 98,354
LG이노텍 F
201706 ( 10)
133,500 133,500 129,000 130,000 -4,000 4,322
LG전자 F
201706 ( 10)
82,700 82,800 81,600 82,400 0 19,392
LG하우시스 F
201706 ( 10)
108,500 113,000 108,500 113,000 4,500 642
LG화학 F
201706 ( 10)
292,000 297,000 291,500 296,000 6,000 6,606
LIG넥스원 F
201706 ( 10)
83,600 84,400 82,000 84,300 1,000 336
NAVER F
201706 ( 10)
854,000 858,000 848,000 853,000 1,000 956
NH투자증권 F
201706 ( 10)
14,250 14,750 14,200 14,750 500 7,529
OCI F
201706 ( 10)
87,600 91,300 87,200 89,700 2,700 14,999
POSCO F
201706 ( 10)
281,500 289,000 281,000 287,500 7,500 5,972
S-Oil F
201706 ( 10)
103,500 105,000 103,000 103,000 -1,000 1,075
SK F
201706 ( 10)
273,000 281,000 270,000 280,500 10,500 3,787
SK네트웍스 F
201706 ( 10)
7,290 7,350 7,230 7,340 90 3,480
SK이노베이 F
201706 ( 10)
169,500 171,000 168,500 170,000 0 2,008
SK텔레콤 F
201706 ( 10)
252,000 255,500 249,500 249,500 -2,500 5,410
SK하이닉스 F
201706 ( 10)
56,200 56,500 55,500 56,000 100 47,080
강원랜드 F
201706 ( 10)
36,900 37,000 36,650 36,800 -250 1,595
고려아연 F
201706 ( 10)
433,000 437,500 431,500 434,000 0 751
금호석유 F
201706 ( 10)
78,300 80,100 78,200 79,800 2,100 5,287
기아차 F
201706 ( 10)
38,900 39,300 38,700 38,900 50 20,351
기업은행 F
201706 ( 10)
12,650 12,800 12,550 12,800 150 4,216
넥센타이어 F
201706 ( 10)
13,700 13,750 13,600 13,750 50 208
농심 F
201706 ( 10)
339,000 340,000 336,000 340,000 -500 168
다우기술 F
201706 ( 10)
19,700 20,950 19,650 20,750 1,050 1,820
대림산업 F
201706 ( 10)
85,700 90,200 85,700 89,700 4,700 7,091
대상 F
201706 ( 10)
27,500 28,050 27,250 27,700 300 972
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201706 ( 10)
256,000 277,500 256,000 276,000 25,000 2,513
대한항공 F
201706 ( 10)
34,850 35,400 34,300 35,350 750 13,718
동부화재 F
201706 ( 10)
68,100 68,800 67,900 68,100 -500 176
두산인프라 F
201706 ( 10)
8,950 9,170 8,950 9,100 190 59,591
두산중공업 F
201706 ( 10)
23,850 24,100 23,650 24,050 150 6,381
롯데쇼핑 F
201706 ( 10)
268,000 273,500 267,000 272,000 7,500 1,192
롯데케미칼 F
201706 ( 10)
369,000 377,500 368,500 377,000 13,000 6,045
만도 F
201706 ( 10)
254,000 265,500 254,000 263,000 9,000 615
메리츠종금 F
201706 ( 10)
4,440 4,610 4,430 4,610 180 8,232
미래대우 F
201706 ( 10)
9,650 9,880 9,600 9,880 300 65,084
삼성SDI F
201706 ( 10)
158,500 158,500 154,500 157,000 -1,000 1,632
삼성SDS F
201706 ( 10)
160,500 161,500 157,500 161,500 3,000 960
삼성물산 F
201706 ( 10)
132,500 134,000 132,000 133,500 2,000 9,220
삼성생명 F
201706 ( 10)
121,500 125,500 121,500 125,000 3,500 2,156
삼성전기 F
201706 ( 10)
83,300 83,300 81,800 82,400 -700 20,355
삼성전자 F
201706 ( 10)
2,262,000 2,288,000 2,244,000 2,287,000 40,000 13,328
삼성중공업 F
201706 ( 10)
11,850 12,700 11,850 12,700 850 47,131
삼성증권 F
201706 ( 10)
38,900 39,900 38,850 39,900 1,050 2,032
삼성카드 F
201706 ( 10)
40,250 40,500 40,150 40,300 150 890
삼성화재 F
201706 ( 10)
284,500 292,000 283,500 289,000 5,500 428
신세계 F
201706 ( 10)
223,500 226,500 223,500 225,500 1,500 75
신한지주 F
201706 ( 10)
49,400 49,850 49,300 49,550 250 16,479
아모레G F
201706 ( 10)
150,500 151,000 149,500 149,500 -500 42
아모레퍼시 F
201706 ( 10)
352,000 353,000 348,500 349,500 -500 2,167
에스원 F
201706 ( 10)
101,500 101,500 101,000 101,500 1,000 29
엔씨소프트 F
201706 ( 10)
368,500 371,000 361,500 366,500 -500 8,465
영원무역 F
201706 ( 10)
34,250 35,150 34,050 34,850 650 1,358
우리은행 F
201706 ( 10)
15,300 15,450 15,250 15,400 150 3,947
유한양행 F
201706 ( 10)
248,500 249,000 242,500 242,500 -1,500 75
이마트 F
201706 ( 10)
229,500 232,000 226,500 231,000 1,500 361
제일기획 F
201706 ( 10)
19,400 19,500 19,050 19,200 -350 1,256
케이티앤지 F
201706 ( 10)
109,000 109,500 108,500 109,500 500 1,217
코스맥스 F
201706 ( 10)
126,000 127,500 124,000 125,500 -500 374
코웨이 F
201706 ( 10)
101,000 102,000 98,900 98,900 -2,100 682
포스코대우 F
201706 ( 10)
23,350 25,050 23,250 25,000 1,750 13,404
하나지주 F
201706 ( 10)
41,650 41,750 41,250 41,500 50 32,210
하나투어 F
201706 ( 10)
91,500 93,300 90,700 93,200 1,500 675
하이트진로 F
201706 ( 10)
24,300 24,300 24,000 24,200 -50 1,592
한국가스 F
201706 ( 10)
51,200 51,800 51,200 51,700 800 2,602
한국금융지 F
201706 ( 10)
59,000 60,300 58,900 60,000 1,300 1,015
한국전력 F
201706 ( 10)
42,600 42,950 42,350 42,650 -50 29,913
한국콜마 F
201706 ( 10)
88,000 88,100 86,300 87,200 -400 147
한국타이어 F
201706 ( 10)
61,700 62,000 61,000 61,100 -700 1,471
한국항공우 F
201706 ( 10)
63,000 63,800 62,500 62,900 200 7,628
한미사이언 F
201706 ( 10)
70,300 70,300 68,800 69,000 -900 1,133
한미약품 F
201706 ( 10)
369,000 370,000 363,000 364,500 -2,500 221
한샘 F
201706 ( 10)
217,000 221,500 217,000 220,500 4,500 142
한온시스템 F
201706 ( 10)
10,050 10,350 10,050 10,300 250 1,497
한전KPS F
201706 ( 10)
52,300 52,300 51,200 51,500 -800 384
한화 F
201706 ( 10)
46,200 47,400 46,000 47,350 900 3,725
한화생명 F
201706 ( 10)
6,950 6,990 6,920 6,990 90 1,784
한화케미칼 F
201706 ( 10)
28,900 29,800 28,850 29,350 150 14,979
한화테크윈 F
201706 ( 10)
48,300 49,350 48,100 49,300 1,300 7,686
현대건설 F
201706 ( 10)
48,250 49,700 48,100 49,450 1,250 14,090
현대글로비 F
201706 ( 10)
157,000 158,500 154,500 157,000 1,000 596
현대모비스 F
201706 ( 10)
277,000 283,000 276,500 282,000 5,000 4,551
현대미포조 F
201706 ( 10)
99,200 104,500 98,100 103,500 5,400 5,856
현대백화점 F
201706 ( 10)
107,000 108,000 107,000 107,500 1,000 149
현대위아 F
201706 ( 10)
69,300 71,900 69,300 71,500 2,300 2,984
현대제철 F
201706 ( 10)
58,500 59,500 58,200 59,300 1,100 9,755
현대중공업 F
201706 ( 10)
174,000 181,000 174,000 179,000 5,500 3,685
현대차 F
201706 ( 10)
165,000 167,000 164,500 165,000 500 16,528
현대해상 F
201706 ( 10)
37,700 37,700 37,500 37,650 300 426
호텔신라 F
201706 ( 10)
60,700 61,700 60,600 61,000 200 7,241


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/05/25 16:01 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