본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(29일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 307.98 309.32 305.13 306.52 -0.44 104,857
코스피200 F
201706
308.20 309.50 305.25 306.90 -0.55 233,656
코스피200 F
201709
309.00 310.30 306.15 307.75 -0.55 4,269
코스피200 F
201712
310.45 310.55 307.15 308.50 -0.50 1,557
코스피200 F
201803
307.50 308.55 306.70 306.70 0.80 35
코스피200 F
201806
0.00 0.00 0.00 307.15 0.00 0
코스피200 F
201812
0.00 0.00 0.00 309.00 0.00 0
코스피200 F
201912
308.55 309.00 308.25 308.25 -0.30 5

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201706 ( 10)
130,500 138,500 130,500 137,000 7,000 2,107
BNK금융지 F
201706 ( 10)
9,980 10,000 9,830 9,910 -50 4,503
CJ F
201706 ( 10)
220,500 226,500 218,000 219,500 0 2,051
CJ CGV F
201706 ( 10)
85,400 85,700 83,400 84,500 -200 545
CJ제일제당 F
201706 ( 10)
380,000 383,000 380,000 380,500 500 68
DGB금융지 F
201706 ( 10)
11,600 11,650 11,450 11,500 -100 2,980
GKL F
201706 ( 10)
22,700 22,700 22,350 22,500 -250 1,289
GS F
201706 ( 10)
71,800 74,600 71,700 73,200 1,400 8,155
GS건설 F
201706 ( 10)
31,800 32,300 31,550 31,750 -100 9,471
GS리테일 F
201706 ( 10)
55,500 56,800 55,300 56,600 1,300 508
KB금융 F
201706 ( 10)
54,400 54,600 53,600 54,000 -400 17,405
KB손해보험 F
201706 ( 10)
30,750 30,950 30,750 30,900 100 257
KCC F
201706 ( 10)
409,500 412,500 403,000 408,000 -1,000 330
KT F
201706 ( 10)
32,700 32,700 32,250 32,400 -200 5,138
LG F
201706 ( 10)
80,200 83,400 80,200 82,300 2,600 6,193
LGD F
201706 ( 10)
30,350 30,550 29,900 30,250 200 33,724
LG상사 F
201706 ( 10)
32,850 33,200 32,650 32,750 -450 1,276
LG생활건강 F
201706 ( 10)
995,000 997,000 992,000 993,000 -1,000 101
LG유플러스 F
201706 ( 10)
15,600 15,900 15,250 15,800 200 73,901
LG이노텍 F
201706 ( 10)
134,000 139,000 133,500 138,000 5,000 3,110
LG전자 F
201706 ( 10)
81,800 84,400 81,700 83,700 1,800 25,699
LG하우시스 F
201706 ( 10)
115,000 115,000 112,500 113,000 -1,000 376
LG화학 F
201706 ( 10)
306,500 311,500 306,500 310,500 5,500 11,887
LIG넥스원 F
201706 ( 10)
82,800 83,100 81,600 81,600 -1,400 202
NAVER F
201706 ( 10)
863,000 866,000 853,000 859,000 3,000 1,117
NH투자증권 F
201706 ( 10)
14,850 14,850 14,200 14,200 -450 20,893
OCI F
201706 ( 10)
90,500 91,300 88,200 88,700 -1,500 3,798
POSCO F
201706 ( 10)
285,000 286,500 283,000 284,000 -500 3,476
S-Oil F
201706 ( 10)
103,000 105,000 103,000 104,500 2,500 2,112
SK F
201706 ( 10)
275,000 285,500 275,000 281,500 7,000 2,701
SK네트웍스 F
201706 ( 10)
7,260 7,320 7,260 7,320 60 1,993
SK이노베이 F
201706 ( 10)
168,000 171,500 168,000 171,500 4,000 2,244
SK텔레콤 F
201706 ( 10)
254,000 254,500 249,500 251,000 -3,000 4,441
SK하이닉스 F
201706 ( 10)
57,500 58,800 57,200 58,000 1,100 104,070
강원랜드 F
201706 ( 10)
36,700 36,700 36,000 36,200 -600 728
고려아연 F
201706 ( 10)
440,000 441,000 434,000 435,000 -2,500 426
금호석유 F
201706 ( 10)
82,100 83,400 81,400 81,500 -600 4,300
기아차 F
201706 ( 10)
38,900 39,500 38,900 39,100 350 32,764
기업은행 F
201706 ( 10)
12,800 12,800 12,650 12,800 0 3,560
넥센타이어 F
201706 ( 10)
13,600 13,650 13,500 13,650 50 1,086
농심 F
201706 ( 10)
338,000 341,500 336,500 340,500 3,500 23
다우기술 F
201706 ( 10)
21,250 21,750 21,250 21,550 300 783
대림산업 F
201706 ( 10)
90,000 92,300 90,000 90,400 500 6,655
대상 F
201706 ( 10)
27,750 28,100 27,550 27,850 0 750
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201706 ( 10)
284,000 292,000 282,000 283,000 3,000 1,949
대한항공 F
201706 ( 10)
35,550 35,550 34,750 35,100 -400 12,891
동부화재 F
201706 ( 10)
68,000 68,200 67,800 67,800 -100 15
두산인프라 F
201706 ( 10)
8,100 8,170 7,630 7,790 -1,210 284,182
두산중공업 F
201706 ( 10)
23,100 23,100 22,350 22,400 -1,150 24,424
롯데쇼핑 F
201706 ( 10)
276,500 282,000 273,000 279,500 2,500 2,268
롯데케미칼 F
201706 ( 10)
380,000 381,500 370,500 372,000 -4,000 2,829
만도 F
201706 ( 10)
261,500 263,500 261,500 262,500 1,000 122
메리츠종금 F
201706 ( 10)
4,740 4,740 4,270 4,350 -390 100,860
미래대우 F
201706 ( 10)
9,860 9,900 9,620 9,660 -160 77,610
삼성SDI F
201706 ( 10)
161,000 166,500 161,000 165,000 5,000 5,737
삼성SDS F
201706 ( 10)
163,000 168,000 163,000 166,500 4,500 2,134
삼성물산 F
201706 ( 10)
135,000 139,000 134,500 137,500 3,000 19,315
삼성생명 F
201706 ( 10)
125,500 126,000 122,500 123,000 -2,000 957
삼성전기 F
201706 ( 10)
83,000 84,400 82,900 84,100 1,400 13,948
삼성전자 F
201706 ( 10)
2,313,000 2,320,000 2,272,000 2,287,000 -14,000 8,843
삼성중공업 F
201706 ( 10)
12,600 12,700 12,200 12,250 -300 9,573
삼성증권 F
201706 ( 10)
40,350 40,450 39,500 39,950 -400 2,725
삼성카드 F
201706 ( 10)
41,550 42,350 41,550 41,800 -50 896
삼성화재 F
201706 ( 10)
291,000 294,000 291,000 292,500 3,000 90
신세계 F
201706 ( 10)
226,000 226,500 225,000 225,000 -1,500 27
신한지주 F
201706 ( 10)
49,700 49,850 49,450 49,650 150 16,690
아모레G F
201706 ( 10)
151,500 151,500 150,000 150,500 -1,000 125
아모레퍼시 F
201706 ( 10)
352,000 352,500 348,000 348,500 -3,000 1,280
에스원 F
201706 ( 10)
101,000 102,000 100,500 100,500 0 115
엔씨소프트 F
201706 ( 10)
378,000 387,000 376,000 380,000 3,500 12,845
영원무역 F
201706 ( 10)
34,000 34,700 34,000 34,400 500 651
우리은행 F
201706 ( 10)
15,500 15,500 15,300 15,450 0 4,231
유한양행 F
201706 ( 10)
248,000 249,000 246,500 246,500 -1,000 34
이마트 F
201706 ( 10)
230,000 236,500 230,000 235,500 5,500 322
제일기획 F
201706 ( 10)
19,250 19,500 19,100 19,150 -50 229
케이티앤지 F
201706 ( 10)
110,000 110,000 107,500 108,000 -2,000 1,565
코스맥스 F
201706 ( 10)
129,000 129,000 126,000 127,000 -1,000 294
코웨이 F
201706 ( 10)
100,000 102,000 99,900 101,500 1,600 222
포스코대우 F
201706 ( 10)
24,200 24,400 23,850 24,150 150 2,231
하나지주 F
201706 ( 10)
42,300 42,500 41,850 42,200 -100 32,495
하나투어 F
201706 ( 10)
92,800 93,300 91,600 91,600 -1,300 802
하이트진로 F
201706 ( 10)
24,150 24,150 23,900 24,100 0 1,834
한국가스 F
201706 ( 10)
51,900 52,400 51,100 51,100 -600 2,221
한국금융지 F
201706 ( 10)
61,200 62,200 60,200 60,800 -400 1,072
한국전력 F
201706 ( 10)
42,350 42,600 42,050 42,150 -300 18,091
한국콜마 F
201706 ( 10)
87,800 87,900 86,100 86,100 -1,400 302
한국타이어 F
201706 ( 10)
60,800 61,200 60,200 60,500 0 1,972
한국항공우 F
201706 ( 10)
64,800 64,800 63,900 64,300 -100 4,415
한미사이언 F
201706 ( 10)
69,400 69,400 67,900 68,200 -900 523
한미약품 F
201706 ( 10)
368,000 368,000 358,000 358,500 -7,000 177
한샘 F
201706 ( 10)
221,000 223,000 219,500 220,000 0 70
한온시스템 F
201706 ( 10)
10,300 10,350 10,250 10,300 50 330
한전KPS F
201706 ( 10)
52,800 53,300 52,100 52,800 100 281
한화 F
201706 ( 10)
46,400 48,700 46,400 48,000 1,800 15,577
한화생명 F
201706 ( 10)
6,960 7,050 6,950 7,000 0 508
한화케미칼 F
201706 ( 10)
29,550 30,650 29,550 29,850 600 29,435
한화테크윈 F
201706 ( 10)
51,400 51,400 49,550 49,950 -750 2,256
현대건설 F
201706 ( 10)
49,000 49,900 48,650 49,150 150 8,373
현대글로비 F
201706 ( 10)
157,500 157,500 155,500 157,000 -500 510
현대모비스 F
201706 ( 10)
281,000 283,500 278,000 280,000 -500 5,398
현대미포조 F
201706 ( 10)
101,500 103,000 99,600 100,500 -1,000 3,099
현대백화점 F
201706 ( 10)
113,000 114,000 111,500 112,000 -500 284
현대위아 F
201706 ( 10)
71,400 71,600 70,500 70,700 -800 623
현대제철 F
201706 ( 10)
60,000 60,000 58,700 58,900 -500 4,597
현대중공업 F
201706 ( 10)
179,500 180,000 175,000 176,500 -2,500 833
현대차 F
201706 ( 10)
163,000 165,500 162,000 162,000 -2,000 16,019
현대해상 F
201706 ( 10)
37,500 37,800 37,400 37,500 450 416
호텔신라 F
201706 ( 10)
61,500 61,600 60,300 60,500 -900 4,277


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/05/29 16:00 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