본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(26일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 305.41 308.51 305.07 306.96 1.74 95,824
코스피200 F
201706
305.60 308.75 305.20 307.45 1.85 267,675
코스피200 F
201709
306.55 309.50 306.05 308.30 1.80 2,167
코스피200 F
201712
306.75 309.85 306.75 309.00 2.25 70
코스피200 F
201803
305.95 306.30 305.20 305.90 3.25 240
코스피200 F
201806
0.00 0.00 0.00 305.25 0.00 0
코스피200 F
201812
0.00 0.00 0.00 307.15 0.00 0
코스피200 F
201912
0.00 0.00 0.00 306.60 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201706 ( 10)
131,000 132,000 128,500 130,000 0 479
BNK금융지 F
201706 ( 10)
9,940 9,970 9,890 9,960 30 1,758
CJ F
201706 ( 10)
217,500 220,000 217,000 219,500 2,000 389
CJ CGV F
201706 ( 10)
81,400 84,700 81,200 84,700 3,900 632
CJ제일제당 F
201706 ( 10)
375,000 380,000 375,000 380,000 5,000 191
DGB금융지 F
201706 ( 10)
11,500 11,600 11,400 11,600 150 1,456
GKL F
201706 ( 10)
22,800 23,050 22,750 22,750 -150 304
GS F
201706 ( 10)
70,900 72,400 70,700 71,800 200 5,824
GS건설 F
201706 ( 10)
32,250 32,600 31,650 31,850 -400 11,183
GS리테일 F
201706 ( 10)
55,000 55,800 54,700 55,300 500 214
KB금융 F
201706 ( 10)
53,900 54,500 53,900 54,400 600 18,542
KB손해보험 F
201706 ( 10)
30,750 30,800 30,700 30,800 150 53
KCC F
201706 ( 10)
409,000 416,000 404,000 409,000 500 746
KT F
201706 ( 10)
32,400 32,900 32,300 32,600 300 10,011
LG F
201706 ( 10)
80,500 81,000 79,500 79,700 -1,000 2,810
LGD F
201706 ( 10)
29,000 30,200 28,950 30,050 1,150 84,262
LG상사 F
201706 ( 10)
33,250 33,250 32,600 33,200 -200 2,498
LG생활건강 F
201706 ( 10)
990,000 997,000 987,000 994,000 3,000 213
LG유플러스 F
201706 ( 10)
15,500 15,750 15,450 15,600 100 25,943
LG이노텍 F
201706 ( 10)
130,000 134,000 130,000 133,000 3,000 1,876
LG전자 F
201706 ( 10)
82,500 82,500 81,400 81,900 -500 17,827
LG하우시스 F
201706 ( 10)
113,000 115,500 111,000 114,000 1,000 910
LG화학 F
201706 ( 10)
300,500 306,000 298,500 305,000 9,000 10,288
LIG넥스원 F
201706 ( 10)
84,000 84,000 82,600 83,000 -1,300 75
NAVER F
201706 ( 10)
860,000 863,000 856,000 856,000 3,000 988
NH투자증권 F
201706 ( 10)
14,750 14,850 14,550 14,650 -100 6,924
OCI F
201706 ( 10)
90,000 90,500 88,600 90,200 500 5,013
POSCO F
201706 ( 10)
285,500 287,500 281,000 284,500 -3,000 6,713
S-Oil F
201706 ( 10)
102,500 103,000 100,500 102,000 -1,000 1,101
SK F
201706 ( 10)
280,500 280,500 274,500 274,500 -6,000 1,252
SK네트웍스 F
201706 ( 10)
7,350 7,390 7,220 7,260 -80 2,566
SK이노베이 F
201706 ( 10)
168,500 169,000 166,000 167,500 -2,500 2,433
SK텔레콤 F
201706 ( 10)
250,500 256,500 250,500 254,000 4,500 3,000
SK하이닉스 F
201706 ( 10)
56,100 57,200 56,000 56,900 900 53,848
강원랜드 F
201706 ( 10)
36,700 36,800 35,750 36,800 0 480
고려아연 F
201706 ( 10)
437,000 439,500 435,000 437,500 3,500 455
금호석유 F
201706 ( 10)
79,100 83,400 78,900 82,100 2,300 10,833
기아차 F
201706 ( 10)
39,050 39,150 38,550 38,750 -150 18,963
기업은행 F
201706 ( 10)
12,800 12,850 12,700 12,800 0 3,095
넥센타이어 F
201706 ( 10)
13,650 13,700 13,550 13,600 -150 201
농심 F
201706 ( 10)
338,000 339,000 337,000 337,000 -3,000 171
다우기술 F
201706 ( 10)
21,000 21,650 21,000 21,250 500 3,011
대림산업 F
201706 ( 10)
89,700 91,600 89,300 89,900 200 10,139
대상 F
201706 ( 10)
27,800 27,900 27,450 27,850 150 581
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201706 ( 10)
276,000 291,000 276,000 280,000 4,000 3,576
대한항공 F
201706 ( 10)
35,700 36,250 35,200 35,500 150 21,124
동부화재 F
201706 ( 10)
67,700 68,100 67,600 67,900 -200 22
두산인프라 F
201706 ( 10)
9,100 9,150 8,950 9,000 -100 47,227
두산중공업 F
201706 ( 10)
24,100 24,100 23,350 23,550 -500 14,825
롯데쇼핑 F
201706 ( 10)
272,000 281,000 271,000 277,000 5,000 2,169
롯데케미칼 F
201706 ( 10)
374,000 380,500 371,000 376,000 -1,000 4,044
만도 F
201706 ( 10)
263,000 264,500 261,500 261,500 -1,500 208
메리츠종금 F
201706 ( 10)
4,610 4,770 4,580 4,740 130 25,267
미래대우 F
201706 ( 10)
9,890 9,940 9,810 9,820 -60 79,094
삼성SDI F
201706 ( 10)
157,500 160,500 156,500 160,000 3,000 2,848
삼성SDS F
201706 ( 10)
161,000 162,500 159,500 162,000 500 809
삼성물산 F
201706 ( 10)
134,000 135,000 133,000 134,500 1,000 8,668
삼성생명 F
201706 ( 10)
124,500 126,500 124,500 125,000 0 2,636
삼성전기 F
201706 ( 10)
82,400 83,100 81,800 82,700 300 12,546
삼성전자 F
201706 ( 10)
2,283,000 2,325,000 2,280,000 2,301,000 14,000 14,873
삼성중공업 F
201706 ( 10)
12,600 12,700 12,450 12,550 -150 19,618
삼성증권 F
201706 ( 10)
39,900 40,500 39,800 40,350 450 3,271
삼성카드 F
201706 ( 10)
40,350 41,850 40,300 41,850 1,550 2,304
삼성화재 F
201706 ( 10)
288,500 291,000 287,000 289,500 500 69
신세계 F
201706 ( 10)
229,500 232,500 226,500 226,500 1,000 230
신한지주 F
201706 ( 10)
49,300 50,200 49,100 49,500 -50 15,602
아모레G F
201706 ( 10)
150,500 153,000 150,500 151,500 2,000 132
아모레퍼시 F
201706 ( 10)
349,500 352,500 347,500 351,500 2,000 1,754
에스원 F
201706 ( 10)
101,500 101,500 100,500 100,500 -1,000 31
엔씨소프트 F
201706 ( 10)
368,500 378,000 367,500 376,500 10,000 7,738
영원무역 F
201706 ( 10)
34,250 34,700 33,750 33,900 -950 593
우리은행 F
201706 ( 10)
15,450 15,450 15,300 15,450 50 3,331
유한양행 F
201706 ( 10)
246,000 248,500 246,000 247,500 5,000 81
이마트 F
201706 ( 10)
231,000 233,000 228,000 230,000 -1,000 204
제일기획 F
201706 ( 10)
19,150 19,250 19,000 19,200 0 847
케이티앤지 F
201706 ( 10)
109,000 110,500 108,500 110,000 500 1,294
코스맥스 F
201706 ( 10)
125,500 128,000 125,500 128,000 2,500 188
코웨이 F
201706 ( 10)
99,000 100,500 99,000 99,900 1,000 517
포스코대우 F
201706 ( 10)
24,800 24,850 23,950 24,000 -1,000 11,258
하나지주 F
201706 ( 10)
41,300 42,300 41,100 42,300 800 45,337
하나투어 F
201706 ( 10)
93,600 94,500 92,000 92,900 -300 924
하이트진로 F
201706 ( 10)
24,250 24,250 23,700 24,100 -100 2,142
한국가스 F
201706 ( 10)
51,200 51,900 50,500 51,700 0 3,648
한국금융지 F
201706 ( 10)
60,200 61,400 60,100 61,200 1,200 1,835
한국전력 F
201706 ( 10)
42,550 42,650 42,300 42,450 -200 20,762
한국콜마 F
201706 ( 10)
87,300 88,200 86,800 87,500 300 79
한국타이어 F
201706 ( 10)
60,800 61,500 60,400 60,500 -600 5,333
한국항공우 F
201706 ( 10)
62,900 64,400 62,800 64,400 1,500 6,755
한미사이언 F
201706 ( 10)
68,500 70,000 68,100 69,100 100 576
한미약품 F
201706 ( 10)
363,500 371,500 361,500 365,500 1,000 443
한샘 F
201706 ( 10)
222,000 224,000 220,000 220,000 -500 131
한온시스템 F
201706 ( 10)
10,250 10,400 10,200 10,250 -50 1,374
한전KPS F
201706 ( 10)
51,600 52,900 51,600 52,700 1,200 294
한화 F
201706 ( 10)
47,400 47,650 45,950 46,200 -1,150 5,055
한화생명 F
201706 ( 10)
6,900 7,050 6,880 7,000 10 462
한화케미칼 F
201706 ( 10)
29,300 29,600 29,150 29,250 -100 6,291
한화테크윈 F
201706 ( 10)
49,450 50,800 48,600 50,700 1,400 7,628
현대건설 F
201706 ( 10)
49,500 49,600 48,750 49,000 -450 8,884
현대글로비 F
201706 ( 10)
156,500 160,500 156,500 157,500 500 984
현대모비스 F
201706 ( 10)
285,500 287,500 280,000 280,500 -1,500 5,635
현대미포조 F
201706 ( 10)
103,000 104,000 100,500 101,500 -2,000 1,960
현대백화점 F
201706 ( 10)
109,500 113,500 109,500 112,500 5,000 333
현대위아 F
201706 ( 10)
71,600 71,600 70,300 71,500 0 945
현대제철 F
201706 ( 10)
58,800 59,800 58,300 59,400 100 10,157
현대중공업 F
201706 ( 10)
177,500 181,000 176,000 179,000 0 1,000
현대차 F
201706 ( 10)
165,500 166,500 164,000 164,000 -1,000 17,989
현대해상 F
201706 ( 10)
37,650 37,650 37,050 37,050 -600 1,279
호텔신라 F
201706 ( 10)
61,100 62,600 60,900 61,400 400 5,719


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/05/26 15:59 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)