본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(1일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 304.74 305.30 302.99 304.03 -0.64 75,806
코스피200 F
201706
304.70 305.45 303.15 304.25 -0.90 198,567
코스피200 F
201709
305.50 306.30 304.05 305.10 -1.00 6,229
코스피200 F
201712
306.10 306.45 305.15 305.90 -0.45 13
코스피200 F
201803
304.60 304.60 302.95 302.95 -1.45 7
코스피200 F
201806
0.00 0.00 0.00 306.00 0.00 0
코스피200 F
201812
0.00 0.00 0.00 306.65 0.00 700
코스피200 F
201912
0.00 0.00 0.00 306.15 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201706 ( 10)
138,000 138,000 130,500 130,500 -7,500 3,642
BNK금융지 F
201706 ( 10)
10,000 10,050 9,940 10,000 -100 5,038
CJ F
201706 ( 10)
212,000 214,500 212,000 214,000 2,000 510
CJ CGV F
201706 ( 10)
83,300 84,000 82,800 83,100 -1,200 504
CJ제일제당 F
201706 ( 10)
378,000 381,500 378,000 380,500 0 8
DGB금융지 F
201706 ( 10)
11,450 11,450 11,300 11,400 -100 344
GKL F
201706 ( 10)
22,400 22,400 21,450 21,500 -700 486
GS F
201706 ( 10)
72,300 74,500 71,000 73,300 600 8,756
GS건설 F
201706 ( 10)
30,850 30,850 30,100 30,700 50 5,434
GS리테일 F
201706 ( 10)
55,500 55,500 54,500 55,200 -800 157
KB금융 F
201706 ( 10)
53,300 53,300 52,500 52,700 -700 14,556
KB손해보험 F
201706 ( 10)
0 0 0 30,450 0 0
KCC F
201706 ( 10)
406,500 409,000 397,500 400,500 -4,500 568
KT F
201706 ( 10)
32,500 32,600 32,250 32,250 -400 4,214
LG F
201706 ( 10)
81,500 81,900 80,600 81,200 0 2,458
LGD F
201706 ( 10)
32,500 32,800 32,200 32,600 0 40,692
LG상사 F
201706 ( 10)
33,400 33,500 33,050 33,250 -500 924
LG생활건강 F
201706 ( 10)
993,000 1,008,000 992,000 1,000,000 15,000 279
LG유플러스 F
201706 ( 10)
16,100 16,300 16,000 16,150 0 24,522
LG이노텍 F
201706 ( 10)
134,500 134,500 130,000 132,500 -1,000 2,140
LG전자 F
201706 ( 10)
82,300 82,800 81,300 81,500 -1,200 24,462
LG하우시스 F
201706 ( 10)
114,500 114,500 110,500 111,500 -2,500 220
LG화학 F
201706 ( 10)
302,500 306,000 301,500 303,500 1,000 7,168
LIG넥스원 F
201706 ( 10)
81,500 82,100 80,900 82,100 -600 50
NAVER F
201706 ( 10)
857,000 859,000 843,000 843,000 -4,000 1,468
NH투자증권 F
201706 ( 10)
14,100 14,100 13,700 14,000 -100 10,330
OCI F
201706 ( 10)
89,800 91,000 88,700 89,600 1,000 5,417
POSCO F
201706 ( 10)
282,000 283,500 274,000 275,500 -6,500 6,558
S-Oil F
201706 ( 10)
102,000 102,500 101,500 102,500 -500 1,472
SK F
201706 ( 10)
276,000 287,500 271,500 286,000 10,000 6,370
SK네트웍스 F
201706 ( 10)
7,420 7,420 7,250 7,290 -110 2,402
SK이노베이 F
201706 ( 10)
168,500 168,500 166,000 166,500 -2,500 4,496
SK텔레콤 F
201706 ( 10)
253,000 253,500 249,500 249,500 -4,500 2,048
SK하이닉스 F
201706 ( 10)
57,000 57,000 56,200 56,700 -500 31,593
강원랜드 F
201706 ( 10)
36,200 36,550 36,200 36,350 -150 1,217
고려아연 F
201706 ( 10)
438,000 447,500 437,500 443,000 4,000 816
금호석유 F
201706 ( 10)
78,600 78,600 77,000 77,400 -1,100 1,735
기아차 F
201706 ( 10)
39,100 39,950 39,100 39,500 350 48,695
기업은행 F
201706 ( 10)
12,900 12,950 12,800 12,900 -50 5,360
넥센타이어 F
201706 ( 10)
13,400 13,600 13,350 13,550 200 1,181
농심 F
201706 ( 10)
346,500 355,000 346,500 354,000 6,500 132
다우기술 F
201706 ( 10)
21,400 21,600 21,200 21,300 0 199
대림산업 F
201706 ( 10)
92,200 93,000 90,900 92,100 -300 3,069
대상 F
201706 ( 10)
28,000 28,050 27,700 27,850 -150 728
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201706 ( 10)
272,500 276,000 268,500 273,000 3,000 963
대한항공 F
201706 ( 10)
35,650 35,650 34,600 35,000 -600 12,802
동부화재 F
201706 ( 10)
68,200 69,800 68,200 69,800 1,500 403
두산인프라 F
201706 ( 10)
7,950 7,990 7,830 7,910 -30 25,195
두산중공업 F
201706 ( 10)
22,900 23,300 22,800 23,250 450 3,381
롯데쇼핑 F
201706 ( 10)
287,000 289,000 285,000 286,500 0 1,392
롯데케미칼 F
201706 ( 10)
363,000 364,500 359,500 362,500 1,500 2,078
만도 F
201706 ( 10)
259,000 259,000 250,500 251,000 -6,500 125
메리츠종금 F
201706 ( 10)
4,440 4,440 4,340 4,410 -40 11,755
미래대우 F
201706 ( 10)
9,510 9,510 9,250 9,270 -280 76,912
삼성SDI F
201706 ( 10)
163,500 163,500 158,000 159,000 -6,000 8,810
삼성SDS F
201706 ( 10)
161,000 164,000 161,000 163,000 -500 923
삼성물산 F
201706 ( 10)
137,000 138,500 136,000 138,000 500 4,734
삼성생명 F
201706 ( 10)
122,500 124,500 122,000 122,000 0 789
삼성전기 F
201706 ( 10)
82,000 82,600 81,800 82,200 -200 9,055
삼성전자 F
201706 ( 10)
2,245,000 2,248,000 2,222,000 2,234,000 -9,000 11,400
삼성중공업 F
201706 ( 10)
12,350 12,600 12,300 12,500 200 6,887
삼성증권 F
201706 ( 10)
39,900 39,900 39,150 39,250 -800 9,259
삼성카드 F
201706 ( 10)
41,600 41,600 40,850 41,350 -1,600 531
삼성화재 F
201706 ( 10)
291,000 293,000 291,000 292,000 -2,000 41
신세계 F
201706 ( 10)
241,500 249,500 239,500 246,500 3,500 743
신한지주 F
201706 ( 10)
49,200 49,600 48,800 49,150 -200 23,458
아모레G F
201706 ( 10)
151,500 151,500 149,000 149,000 -1,500 79
아모레퍼시 F
201706 ( 10)
342,000 342,000 336,500 338,000 -6,500 2,779
에스원 F
201706 ( 10)
105,000 105,000 103,000 103,000 -1,500 200
엔씨소프트 F
201706 ( 10)
378,000 381,000 374,500 378,500 -1,000 4,667
영원무역 F
201706 ( 10)
36,550 36,900 36,400 36,600 -300 847
우리은행 F
201706 ( 10)
15,300 15,450 15,250 15,250 -100 10,066
유한양행 F
201706 ( 10)
247,500 248,500 245,500 246,000 -3,000 46
이마트 F
201706 ( 10)
241,000 247,500 240,500 245,500 2,500 629
제일기획 F
201706 ( 10)
19,200 19,400 19,100 19,100 -100 265
케이티앤지 F
201706 ( 10)
111,000 114,500 111,000 113,000 2,500 3,204
코스맥스 F
201706 ( 10)
128,000 128,000 124,500 127,000 -500 333
코웨이 F
201706 ( 10)
100,500 102,500 99,900 101,000 0 263
포스코대우 F
201706 ( 10)
24,050 24,350 24,000 24,150 -200 615
하나지주 F
201706 ( 10)
41,000 41,400 40,750 41,100 -50 43,495
하나투어 F
201706 ( 10)
92,600 93,400 91,800 93,300 400 977
하이트진로 F
201706 ( 10)
24,250 24,400 23,800 23,950 -300 1,268
한국가스 F
201706 ( 10)
51,000 51,700 50,600 51,200 300 2,990
한국금융지 F
201706 ( 10)
61,000 61,800 59,600 60,700 -600 4,538
한국전력 F
201706 ( 10)
43,100 44,200 43,100 44,000 1,200 81,720
한국콜마 F
201706 ( 10)
86,000 86,000 83,500 84,200 -1,200 354
한국타이어 F
201706 ( 10)
61,000 61,400 60,300 61,000 100 2,465
한국항공우 F
201706 ( 10)
63,400 63,700 62,700 63,600 -200 3,222
한미사이언 F
201706 ( 10)
75,000 76,100 73,400 74,600 100 2,999
한미약품 F
201706 ( 10)
387,500 393,000 379,500 389,500 7,000 1,141
한샘 F
201706 ( 10)
218,500 218,500 210,500 210,500 -9,000 543
한온시스템 F
201706 ( 10)
10,400 10,500 10,200 10,250 -100 2,132
한전KPS F
201706 ( 10)
53,300 53,900 53,000 53,500 500 304
한화 F
201706 ( 10)
47,750 48,750 47,200 48,750 750 6,975
한화생명 F
201706 ( 10)
6,960 6,990 6,900 6,920 -90 2,781
한화케미칼 F
201706 ( 10)
29,950 30,550 29,700 30,500 550 11,017
한화테크윈 F
201706 ( 10)
49,700 49,750 48,700 49,050 -1,150 2,122
현대건설 F
201706 ( 10)
48,700 48,850 47,950 48,000 -500 10,372
현대글로비 F
201706 ( 10)
159,500 159,500 158,000 158,500 -500 327
현대모비스 F
201706 ( 10)
274,000 278,500 272,500 272,500 -2,500 4,300
현대미포조 F
201706 ( 10)
101,500 103,000 99,200 101,500 0 2,386
현대백화점 F
201706 ( 10)
116,000 119,500 115,500 118,500 2,500 934
현대위아 F
201706 ( 10)
69,300 69,900 68,700 69,300 0 1,054
현대제철 F
201706 ( 10)
60,300 61,000 58,400 58,700 -500 18,076
현대중공업 F
201706 ( 10)
173,000 179,000 172,000 179,000 6,000 1,364
현대차 F
201706 ( 10)
164,000 166,500 163,500 164,500 500 22,918
현대해상 F
201706 ( 10)
37,650 38,350 37,600 38,100 150 1,264
호텔신라 F
201706 ( 10)
60,900 61,300 60,500 60,800 100 2,595


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/06/01 16:02 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