본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(30일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 306.89 306.99 303.11 304.59 -1.93 92,834
코스피200 F
201706
307.00 307.15 303.20 304.45 -2.45 241,610
코스피200 F
201709
307.80 307.95 304.10 305.35 -2.40 6,347
코스피200 F
201712
308.00 308.50 305.00 306.65 -1.85 325
코스피200 F
201803
304.40 304.40 302.95 304.00 -2.70 5
코스피200 F
201806
0.00 0.00 0.00 306.60 0.00 0
코스피200 F
201812
0.00 0.00 0.00 308.45 0.00 0
코스피200 F
201912
308.25 308.25 308.25 308.25 0.00 1

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201706 ( 10)
138,500 142,000 137,500 138,500 1,500 1,515
BNK금융지 F
201706 ( 10)
9,910 10,150 9,900 10,050 140 5,276
CJ F
201706 ( 10)
220,500 221,000 211,000 212,000 -7,500 2,892
CJ CGV F
201706 ( 10)
84,700 84,700 83,800 84,400 -100 298
CJ제일제당 F
201706 ( 10)
382,500 383,000 378,000 378,000 -2,500 101
DGB금융지 F
201706 ( 10)
11,500 11,500 11,350 11,450 -50 1,196
GKL F
201706 ( 10)
22,300 22,700 22,200 22,550 50 611
GS F
201706 ( 10)
73,500 75,000 72,500 73,400 200 6,421
GS건설 F
201706 ( 10)
31,900 32,050 31,300 31,550 -200 3,322
GS리테일 F
201706 ( 10)
56,600 56,700 56,100 56,600 0 297
KB금융 F
201706 ( 10)
53,900 54,100 53,400 53,700 -300 20,284
KB손해보험 F
201706 ( 10)
30,350 30,700 30,350 30,650 -250 7
KCC F
201706 ( 10)
407,500 410,500 401,000 405,000 -3,000 627
KT F
201706 ( 10)
32,650 32,650 32,250 32,400 0 2,526
LG F
201706 ( 10)
82,500 84,600 81,800 82,300 0 8,093
LGD F
201706 ( 10)
30,600 32,300 30,450 32,050 1,800 168,701
LG상사 F
201706 ( 10)
32,850 33,050 32,550 33,000 250 1,284
LG생활건강 F
201706 ( 10)
997,000 1,005,000 990,000 991,000 -2,000 275
LG유플러스 F
201706 ( 10)
15,850 15,950 15,450 15,600 -200 40,197
LG이노텍 F
201706 ( 10)
139,000 142,000 137,500 137,500 -500 3,956
LG전자 F
201706 ( 10)
84,000 84,200 82,400 83,400 -300 23,433
LG하우시스 F
201706 ( 10)
113,000 114,500 112,000 112,500 -500 358
LG화학 F
201706 ( 10)
310,000 310,000 304,500 306,500 -4,000 7,202
LIG넥스원 F
201706 ( 10)
82,000 83,200 82,000 82,700 1,100 81
NAVER F
201706 ( 10)
857,000 858,000 846,000 853,000 -6,000 1,333
NH투자증권 F
201706 ( 10)
14,200 14,450 14,050 14,250 50 7,921
OCI F
201706 ( 10)
88,400 89,300 87,200 87,200 -1,500 2,965
POSCO F
201706 ( 10)
283,500 283,500 280,500 281,500 -2,500 3,284
S-Oil F
201706 ( 10)
104,500 106,500 103,000 103,000 -1,500 2,266
SK F
201706 ( 10)
281,500 283,500 272,500 273,000 -8,500 2,777
SK네트웍스 F
201706 ( 10)
7,340 7,410 7,340 7,410 90 1,472
SK이노베이 F
201706 ( 10)
171,000 171,500 169,500 171,000 -500 2,150
SK텔레콤 F
201706 ( 10)
251,000 251,000 248,000 249,500 -1,500 2,250
SK하이닉스 F
201706 ( 10)
58,300 58,500 56,600 57,500 -500 85,910
강원랜드 F
201706 ( 10)
36,250 36,550 36,200 36,550 350 537
고려아연 F
201706 ( 10)
436,500 440,000 436,500 440,000 5,000 445
금호석유 F
201706 ( 10)
81,500 81,500 78,900 79,300 -2,200 5,793
기아차 F
201706 ( 10)
39,250 39,250 38,800 39,150 50 21,667
기업은행 F
201706 ( 10)
12,750 12,850 12,700 12,800 0 10,346
넥센타이어 F
201706 ( 10)
13,550 13,600 13,500 13,600 -50 534
농심 F
201706 ( 10)
340,500 349,000 340,500 349,000 8,500 102
다우기술 F
201706 ( 10)
21,650 21,700 21,200 21,400 -150 588
대림산업 F
201706 ( 10)
90,400 91,400 88,600 89,700 -700 6,981
대상 F
201706 ( 10)
27,900 28,350 27,900 28,050 200 725
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201706 ( 10)
283,000 283,000 272,500 274,000 -9,000 2,530
대한항공 F
201706 ( 10)
35,200 35,550 35,050 35,350 250 13,477
동부화재 F
201706 ( 10)
67,900 68,300 67,900 68,000 200 49
두산인프라 F
201706 ( 10)
7,800 8,020 7,800 7,880 90 80,978
두산중공업 F
201706 ( 10)
22,450 22,900 22,400 22,800 400 8,413
롯데쇼핑 F
201706 ( 10)
279,500 290,000 279,500 284,500 5,000 4,210
롯데케미칼 F
201706 ( 10)
374,500 374,500 362,000 362,500 -9,500 4,779
만도 F
201706 ( 10)
262,500 266,500 260,000 266,500 4,000 246
메리츠종금 F
201706 ( 10)
4,310 4,500 4,310 4,410 60 24,364
미래대우 F
201706 ( 10)
9,650 9,820 9,560 9,720 60 88,587
삼성SDI F
201706 ( 10)
165,000 167,500 162,500 164,000 -1,000 4,529
삼성SDS F
201706 ( 10)
167,000 167,500 161,000 162,500 -4,000 2,258
삼성물산 F
201706 ( 10)
139,500 141,500 137,000 138,000 500 12,702
삼성생명 F
201706 ( 10)
123,000 123,500 121,500 121,500 -1,500 605
삼성전기 F
201706 ( 10)
84,600 84,700 82,500 83,100 -1,000 15,045
삼성전자 F
201706 ( 10)
2,282,000 2,288,000 2,227,000 2,237,000 -50,000 13,708
삼성중공업 F
201706 ( 10)
12,100 12,550 12,100 12,250 0 9,339
삼성증권 F
201706 ( 10)
39,800 40,300 39,250 40,200 250 6,424
삼성카드 F
201706 ( 10)
41,600 41,800 41,300 41,600 -200 812
삼성화재 F
201706 ( 10)
291,000 293,000 291,000 292,500 0 31
신세계 F
201706 ( 10)
227,500 235,500 227,500 234,000 9,000 328
신한지주 F
201706 ( 10)
49,550 49,600 49,050 49,150 -500 17,886
아모레G F
201706 ( 10)
150,000 151,000 149,000 149,000 -1,500 46
아모레퍼시 F
201706 ( 10)
348,000 351,000 343,500 343,500 -5,000 3,024
에스원 F
201706 ( 10)
100,500 102,000 100,500 102,000 1,500 90
엔씨소프트 F
201706 ( 10)
385,500 386,000 380,500 382,500 2,500 5,037
영원무역 F
201706 ( 10)
34,750 36,600 34,600 36,500 2,100 3,086
우리은행 F
201706 ( 10)
15,450 15,600 15,350 15,500 50 10,250
유한양행 F
201706 ( 10)
250,500 255,000 250,500 251,500 5,000 118
이마트 F
201706 ( 10)
235,500 240,000 234,500 239,000 3,500 769
제일기획 F
201706 ( 10)
19,200 19,400 19,200 19,350 200 903
케이티앤지 F
201706 ( 10)
108,000 110,500 108,000 109,500 1,500 1,965
코스맥스 F
201706 ( 10)
126,000 128,000 126,000 128,000 1,000 157
코웨이 F
201706 ( 10)
101,000 102,500 99,600 102,500 1,000 259
포스코대우 F
201706 ( 10)
24,200 24,600 24,150 24,300 150 1,986
하나지주 F
201706 ( 10)
42,100 42,450 41,550 41,800 -400 35,785
하나투어 F
201706 ( 10)
92,300 94,000 92,200 92,300 700 816
하이트진로 F
201706 ( 10)
24,200 24,250 23,800 23,800 -300 2,336
한국가스 F
201706 ( 10)
51,600 51,900 51,200 51,700 600 1,856
한국금융지 F
201706 ( 10)
60,600 61,400 59,500 60,900 100 1,280
한국전력 F
201706 ( 10)
42,150 42,350 41,850 42,350 200 11,708
한국콜마 F
201706 ( 10)
85,300 86,300 84,800 86,000 -100 371
한국타이어 F
201706 ( 10)
60,400 62,100 60,300 61,700 1,200 4,339
한국항공우 F
201706 ( 10)
63,700 64,200 62,700 63,300 -1,000 3,580
한미사이언 F
201706 ( 10)
67,900 70,900 67,700 70,000 1,800 926
한미약품 F
201706 ( 10)
357,000 372,000 357,000 368,000 9,500 1,072
한샘 F
201706 ( 10)
219,000 222,000 218,000 221,500 1,500 109
한온시스템 F
201706 ( 10)
10,300 10,700 10,250 10,500 200 2,180
한전KPS F
201706 ( 10)
52,500 53,000 52,400 52,800 0 445
한화 F
201706 ( 10)
48,450 49,150 47,250 47,750 -250 12,838
한화생명 F
201706 ( 10)
7,000 7,080 6,900 6,950 -50 1,015
한화케미칼 F
201706 ( 10)
29,550 30,150 29,550 30,100 250 12,461
한화테크윈 F
201706 ( 10)
50,000 50,500 49,650 50,400 450 1,635
현대건설 F
201706 ( 10)
48,650 49,050 48,250 48,500 -650 4,723
현대글로비 F
201706 ( 10)
157,500 160,500 157,000 159,000 2,000 754
현대모비스 F
201706 ( 10)
280,000 282,000 278,500 280,500 500 3,733
현대미포조 F
201706 ( 10)
100,000 102,000 99,000 100,000 -500 2,387
현대백화점 F
201706 ( 10)
112,500 115,000 112,500 115,000 3,000 339
현대위아 F
201706 ( 10)
70,800 71,400 69,800 71,100 400 699
현대제철 F
201706 ( 10)
58,900 59,400 58,300 58,600 -300 7,322
현대중공업 F
201706 ( 10)
176,500 179,000 173,000 174,500 -2,000 1,209
현대차 F
201706 ( 10)
162,500 165,500 161,500 164,500 2,500 24,427
현대해상 F
201706 ( 10)
37,800 37,800 36,850 37,100 -400 1,118
호텔신라 F
201706 ( 10)
60,300 61,200 60,100 60,700 200 2,425


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/05/30 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
광고
AD(광고)
광고