연합뉴스 본문 바로가기 메뉴 바로가기

연합뉴스 최신기사
뉴스 검색어 입력 양식

[표] 코스피 지수선물·옵션 시세표(2일)-1

송고시간2017-06-02 16:08

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 305.34 308.01 305.27 307.83 3.80 90,845
코스피200 F
201706
305.20 308.10 305.05 307.85 3.60 225,327
코스피200 F
201709
306.00 309.00 305.95 309.00 3.90 22,716
코스피200 F
201712
307.05 309.40 307.05 309.35 3.45 437
코스피200 F
201803
304.65 306.80 304.65 306.80 3.85 7
코스피200 F
201806
0.00 0.00 0.00 303.90 0.00 0
코스피200 F
201812
0.00 0.00 0.00 305.75 0.00 500
코스피200 F
201912
0.00 0.00 0.00 305.25 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201706 ( 10)
130,500 133,000 129,500 131,500 1,000 1,412
BNK금융지 F
201706 ( 10)
9,980 10,100 9,960 10,050 50 1,086
CJ F
201706 ( 10)
213,500 215,000 211,000 214,500 500 441
CJ CGV F
201706 ( 10)
81,200 81,400 80,800 81,400 -1,700 59
CJ제일제당 F
201706 ( 10)
380,500 384,000 380,000 383,500 3,000 9
DGB금융지 F
201706 ( 10)
11,400 11,500 11,350 11,500 100 215
GKL F
201706 ( 10)
21,500 21,750 21,250 21,450 -50 207
GS F
201706 ( 10)
73,600 74,400 72,600 73,800 500 5,199
GS건설 F
201706 ( 10)
30,800 31,050 30,700 30,850 150 2,392
GS리테일 F
201706 ( 10)
54,600 56,000 54,600 56,000 800 290
KB금융 F
201706 ( 10)
52,800 54,000 52,800 53,800 1,100 24,334
KB손해보험 F
201706 ( 10)
30,200 30,650 30,200 30,550 500 21
KCC F
201706 ( 10)
400,500 406,500 389,000 406,500 6,000 76
KT F
201706 ( 10)
32,300 32,750 32,250 32,350 100 8,813
LG F
201706 ( 10)
81,200 83,500 80,900 83,300 2,100 2,846
LGD F
201706 ( 10)
32,900 33,600 32,550 33,300 700 37,974
LG상사 F
201706 ( 10)
33,350 33,350 32,800 32,900 -350 883
LG생활건강 F
201706 ( 10)
998,000 1,001,000 996,000 1,000,000 0 66
LG유플러스 F
201706 ( 10)
16,000 16,850 16,000 16,450 300 49,632
LG이노텍 F
201706 ( 10)
132,500 136,000 132,000 136,000 3,500 1,797
LG전자 F
201706 ( 10)
82,400 86,900 82,200 86,800 5,300 66,970
LG하우시스 F
201706 ( 10)
111,500 113,000 111,000 111,500 0 156
LG화학 F
201706 ( 10)
304,000 304,500 294,000 294,500 -9,000 6,618
LIG넥스원 F
201706 ( 10)
81,700 82,600 81,200 82,600 500 94
NAVER F
201706 ( 10)
847,000 864,000 845,000 863,000 20,000 1,611
NH투자증권 F
201706 ( 10)
14,000 14,250 14,000 14,150 150 8,085
OCI F
201706 ( 10)
87,900 88,700 87,300 87,700 -1,900 2,744
POSCO F
201706 ( 10)
275,500 276,500 271,500 273,500 -2,000 8,295
S-Oil F
201706 ( 10)
102,000 102,500 101,000 101,500 -1,000 813
SK F
201706 ( 10)
286,000 288,500 282,500 288,000 2,000 1,793
SK네트웍스 F
201706 ( 10)
7,260 7,320 7,130 7,190 -100 1,624
SK이노베이 F
201706 ( 10)
167,000 168,000 165,000 165,500 -1,000 1,653
SK텔레콤 F
201706 ( 10)
251,000 255,500 250,500 251,000 1,500 2,913
SK하이닉스 F
201706 ( 10)
57,100 57,600 56,500 57,200 500 37,264
강원랜드 F
201706 ( 10)
36,300 37,200 36,250 36,250 -100 1,120
고려아연 F
201706 ( 10)
443,500 449,000 442,000 448,000 5,000 318
금호석유 F
201706 ( 10)
77,600 77,700 75,700 76,600 -800 2,455
기아차 F
201706 ( 10)
39,600 39,600 38,650 39,150 -350 52,963
기업은행 F
201706 ( 10)
12,900 13,200 12,900 13,200 300 19,093
넥센타이어 F
201706 ( 10)
13,450 13,450 13,300 13,450 -100 205
농심 F
201706 ( 10)
354,000 355,000 352,000 353,500 -500 11
다우기술 F
201706 ( 10)
21,300 22,050 21,300 21,900 600 242
대림산업 F
201706 ( 10)
92,500 92,500 91,100 92,500 400 2,186
대상 F
201706 ( 10)
27,900 28,450 27,900 28,200 350 442
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201706 ( 10)
275,000 275,000 264,000 265,500 -7,500 587
대한항공 F
201706 ( 10)
35,150 36,350 35,150 36,300 1,300 20,464
동부화재 F
201706 ( 10)
69,800 71,700 69,700 71,500 1,700 516
두산인프라 F
201706 ( 10)
7,890 8,200 7,890 8,100 190 30,428
두산중공업 F
201706 ( 10)
23,300 23,600 23,200 23,300 50 3,149
롯데쇼핑 F
201706 ( 10)
287,000 299,000 286,500 299,000 12,500 2,897
롯데케미칼 F
201706 ( 10)
364,000 364,500 352,500 354,500 -8,000 3,798
만도 F
201706 ( 10)
252,000 254,500 251,500 254,000 3,000 79
메리츠종금 F
201706 ( 10)
4,420 4,570 4,420 4,550 140 3,459
미래대우 F
201706 ( 10)
9,340 9,460 9,340 9,420 150 37,738
삼성SDI F
201706 ( 10)
159,500 160,000 156,500 158,500 -500 3,414
삼성SDS F
201706 ( 10)
165,500 168,000 165,000 167,000 4,000 2,885
삼성물산 F
201706 ( 10)
139,000 141,500 138,500 141,500 3,500 9,893
삼성생명 F
201706 ( 10)
122,500 125,000 122,500 123,500 1,500 1,026
삼성전기 F
201706 ( 10)
82,500 83,900 82,300 83,700 1,500 8,433
삼성전자 F
201706 ( 10)
2,247,000 2,300,000 2,247,000 2,295,000 61,000 11,883
삼성중공업 F
201706 ( 10)
12,700 12,800 11,850 12,100 -400 45,865
삼성증권 F
201706 ( 10)
39,450 39,750 39,400 39,600 350 3,452
삼성카드 F
201706 ( 10)
41,050 41,350 40,850 41,000 -350 240
삼성화재 F
201706 ( 10)
293,000 294,500 293,000 294,500 2,500 8
신세계 F
201706 ( 10)
246,500 251,500 246,500 248,000 1,500 266
신한지주 F
201706 ( 10)
49,250 50,100 49,250 49,900 750 24,496
아모레G F
201706 ( 10)
149,000 150,500 149,000 150,000 1,000 611
아모레퍼시 F
201706 ( 10)
341,000 341,000 337,000 340,000 2,000 1,012
에스원 F
201706 ( 10)
103,500 103,500 103,500 103,500 500 5
엔씨소프트 F
201706 ( 10)
380,000 383,000 376,500 383,000 4,500 3,696
영원무역 F
201706 ( 10)
37,000 37,700 36,700 37,350 750 610
우리은행 F
201706 ( 10)
15,300 15,850 15,300 15,850 600 12,332
유한양행 F
201706 ( 10)
248,000 248,500 246,000 246,000 0 56
이마트 F
201706 ( 10)
244,000 251,500 244,000 251,000 5,500 665
제일기획 F
201706 ( 10)
19,050 19,200 18,900 19,150 50 230
케이티앤지 F
201706 ( 10)
113,500 114,000 112,000 114,000 1,000 1,998
코스맥스 F
201706 ( 10)
125,500 126,000 122,500 123,000 -4,000 213
코웨이 F
201706 ( 10)
102,000 103,000 101,000 102,500 1,500 117
포스코대우 F
201706 ( 10)
24,150 24,400 24,050 24,150 0 667
하나지주 F
201706 ( 10)
41,450 43,150 41,350 42,800 1,700 48,578
하나투어 F
201706 ( 10)
93,300 94,300 93,200 94,100 800 492
하이트진로 F
201706 ( 10)
23,800 24,250 23,700 24,150 200 1,175
한국가스 F
201706 ( 10)
51,100 51,800 51,000 51,500 300 1,271
한국금융지 F
201706 ( 10)
61,000 63,100 60,900 62,700 2,000 1,977
한국전력 F
201706 ( 10)
44,200 44,400 43,250 43,350 -650 52,661
한국콜마 F
201706 ( 10)
83,100 83,400 82,000 83,000 -1,200 129
한국타이어 F
201706 ( 10)
60,800 61,600 60,700 61,500 500 1,709
한국항공우 F
201706 ( 10)
63,300 64,300 63,300 64,000 400 4,128
한미사이언 F
201706 ( 10)
75,500 75,500 73,400 74,900 300 301
한미약품 F
201706 ( 10)
388,000 391,000 383,000 388,500 -1,000 272
한샘 F
201706 ( 10)
211,500 215,000 211,500 214,500 4,000 187
한온시스템 F
201706 ( 10)
10,400 10,700 10,400 10,400 150 828
한전KPS F
201706 ( 10)
53,600 53,600 53,000 53,200 -300 217
한화 F
201706 ( 10)
49,000 49,050 47,950 48,850 100 3,340
한화생명 F
201706 ( 10)
6,950 7,070 6,950 7,060 140 5,771
한화케미칼 F
201706 ( 10)
30,250 30,250 29,250 29,350 -1,150 21,115
한화테크윈 F
201706 ( 10)
49,150 49,200 48,450 49,100 50 1,652
현대건설 F
201706 ( 10)
48,200 48,200 47,700 47,900 -100 1,369
현대글로비 F
201706 ( 10)
158,000 159,000 156,500 157,000 -1,500 194
현대모비스 F
201706 ( 10)
272,000 274,500 268,000 271,500 -1,000 2,902
현대미포조 F
201706 ( 10)
101,000 101,500 99,700 101,000 -500 697
현대백화점 F
201706 ( 10)
118,500 119,500 117,000 118,500 0 495
현대위아 F
201706 ( 10)
69,100 69,100 68,100 68,500 -800 575
현대제철 F
201706 ( 10)
58,700 59,200 58,400 58,700 0 8,010
현대중공업 F
201706 ( 10)
180,000 180,500 173,000 173,500 -5,500 817
현대차 F
201706 ( 10)
164,500 164,500 160,500 163,000 -1,500 25,342
현대해상 F
201706 ( 10)
38,250 39,500 38,200 39,200 1,100 649
호텔신라 F
201706 ( 10)
61,100 61,900 61,000 61,100 300 3,012


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

댓글쓰기
에디터스 픽Editor's Picks

영상

뉴스
댓글 많은 뉴스