본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(5일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 308.52 308.59 306.79 307.33 -0.50 74,823
코스피200 F
201706
308.05 308.70 306.95 307.70 -0.15 188,326
코스피200 F
201709
308.95 309.60 307.90 308.55 -0.45 50,873
코스피200 F
201712
310.50 310.50 308.85 309.10 -0.25 2,466
코스피200 F
201803
0.00 0.00 0.00 306.80 0.00 200
코스피200 F
201806
0.00 0.00 0.00 307.55 0.00 600
코스피200 F
201812
0.00 0.00 0.00 309.45 0.00 2,600
코스피200 F
201912
0.00 0.00 0.00 308.95 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201706 ( 10)
131,000 134,500 131,000 134,000 2,500 326
BNK금융지 F
201706 ( 10)
10,050 10,200 9,930 10,050 0 5,125
CJ F
201706 ( 10)
214,000 214,000 210,000 211,000 -3,500 639
CJ CGV F
201706 ( 10)
82,200 82,600 81,300 82,000 600 52
CJ제일제당 F
201706 ( 10)
382,500 387,000 382,500 386,500 3,000 24
DGB금융지 F
201706 ( 10)
11,450 11,450 11,350 11,450 -50 885
GKL F
201706 ( 10)
21,600 22,300 21,600 21,800 350 1,269
GS F
201706 ( 10)
73,800 74,200 72,900 73,200 -600 4,996
GS건설 F
201706 ( 10)
31,050 31,100 30,150 30,350 -500 8,052
GS리테일 F
201706 ( 10)
56,400 56,800 55,300 56,700 700 54
KB금융 F
201706 ( 10)
54,300 55,200 53,800 54,700 900 25,612
KB손해보험 F
201706 ( 10)
30,600 31,350 30,600 31,250 700 24
KCC F
201706 ( 10)
404,000 404,000 398,500 403,500 -3,000 33
KT F
201706 ( 10)
32,350 32,650 32,250 32,250 -100 5,922
LG F
201706 ( 10)
83,300 83,300 82,300 82,600 -700 1,121
LGD F
201706 ( 10)
33,550 34,200 32,950 33,900 600 66,557
LG상사 F
201706 ( 10)
32,800 32,800 32,600 32,600 -300 15
LG생활건강 F
201706 ( 10)
997,000 1,002,000 993,000 1,000,000 0 96
LG유플러스 F
201706 ( 10)
16,600 16,750 16,300 16,350 -100 14,523
LG이노텍 F
201706 ( 10)
136,000 139,500 134,000 135,500 -500 3,118
LG전자 F
201706 ( 10)
87,400 88,600 87,000 87,100 300 48,666
LG하우시스 F
201706 ( 10)
111,500 112,000 110,500 110,500 -1,000 83
LG화학 F
201706 ( 10)
294,000 294,000 289,000 292,500 -2,000 7,224
LIG넥스원 F
201706 ( 10)
83,600 83,600 80,700 81,400 -1,200 99
NAVER F
201706 ( 10)
851,000 888,000 850,000 875,000 12,000 1,705
NH투자증권 F
201706 ( 10)
14,300 14,300 13,900 14,050 -100 8,941
OCI F
201706 ( 10)
87,700 87,700 86,000 87,300 -400 852
POSCO F
201706 ( 10)
272,500 275,500 272,000 275,500 2,000 5,509
S-Oil F
201706 ( 10)
101,500 101,500 98,800 98,800 -2,700 2,906
SK F
201706 ( 10)
287,000 288,500 282,500 284,000 -4,000 908
SK네트웍스 F
201706 ( 10)
7,200 7,280 7,200 7,260 70 2,827
SK이노베이 F
201706 ( 10)
165,500 165,500 162,000 162,500 -3,000 2,427
SK텔레콤 F
201706 ( 10)
252,000 252,500 245,500 246,000 -5,000 1,551
SK하이닉스 F
201706 ( 10)
57,200 57,200 55,800 56,200 -1,000 86,354
강원랜드 F
201706 ( 10)
36,400 37,300 36,400 36,500 250 1,263
고려아연 F
201706 ( 10)
447,500 449,500 444,000 446,500 -1,500 131
금호석유 F
201706 ( 10)
76,500 77,000 75,200 76,800 200 1,631
기아차 F
201706 ( 10)
39,150 39,350 38,700 38,700 -450 22,782
기업은행 F
201706 ( 10)
13,100 13,250 13,100 13,250 50 6,673
넥센타이어 F
201706 ( 10)
13,400 13,700 13,400 13,700 250 940
농심 F
201706 ( 10)
353,000 353,000 352,000 352,000 -1,500 18
다우기술 F
201706 ( 10)
21,900 21,900 21,400 21,800 -100 56
대림산업 F
201706 ( 10)
92,000 92,000 89,500 91,100 -1,400 4,156
대상 F
201706 ( 10)
28,250 28,500 28,100 28,250 50 579
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201706 ( 10)
263,500 268,000 263,000 267,500 2,000 562
대한항공 F
201706 ( 10)
36,400 36,800 36,000 36,200 -100 13,401
동부화재 F
201706 ( 10)
71,300 71,300 70,000 71,100 -400 283
두산인프라 F
201706 ( 10)
8,100 8,140 7,960 8,050 -50 19,413
두산중공업 F
201706 ( 10)
23,350 23,550 23,200 23,400 100 2,811
롯데쇼핑 F
201706 ( 10)
299,000 301,000 294,500 300,500 1,500 1,664
롯데케미칼 F
201706 ( 10)
355,000 357,000 348,500 351,000 -3,500 3,082
만도 F
201706 ( 10)
254,500 256,000 251,500 253,500 -500 61
메리츠종금 F
201706 ( 10)
4,550 4,570 4,350 4,510 -40 13,603
미래대우 F
201706 ( 10)
9,440 9,490 9,330 9,420 0 37,962
삼성SDI F
201706 ( 10)
157,000 160,500 157,000 159,000 500 1,108
삼성SDS F
201706 ( 10)
167,000 171,000 166,500 169,500 2,500 2,144
삼성물산 F
201706 ( 10)
141,500 144,000 140,500 143,000 1,500 13,390
삼성생명 F
201706 ( 10)
124,000 124,000 121,500 121,500 -2,000 2,358
삼성전기 F
201706 ( 10)
83,900 84,300 82,600 83,400 -300 8,725
삼성전자 F
201706 ( 10)
2,303,000 2,318,000 2,288,000 2,298,000 3,000 7,462
삼성중공업 F
201706 ( 10)
12,250 12,300 12,000 12,100 0 9,630
삼성증권 F
201706 ( 10)
39,800 40,000 39,300 39,600 0 2,327
삼성카드 F
201706 ( 10)
41,000 41,250 40,750 41,100 100 550
삼성화재 F
201706 ( 10)
296,000 296,000 295,000 296,000 1,500 20
신세계 F
201706 ( 10)
247,000 247,000 243,000 243,500 -4,500 126
신한지주 F
201706 ( 10)
50,100 50,200 49,300 49,400 -500 19,839
아모레G F
201706 ( 10)
149,000 149,000 147,000 148,000 -2,000 145
아모레퍼시 F
201706 ( 10)
335,000 340,500 335,000 339,000 -1,000 1,115
에스원 F
201706 ( 10)
104,500 105,000 104,500 105,000 1,500 5
엔씨소프트 F
201706 ( 10)
385,000 396,500 384,000 392,500 9,500 13,017
영원무역 F
201706 ( 10)
37,350 37,800 37,150 37,700 350 105
우리은행 F
201706 ( 10)
15,900 16,000 15,650 15,950 100 6,314
유한양행 F
201706 ( 10)
248,000 250,000 248,000 249,500 3,500 26
이마트 F
201706 ( 10)
252,500 257,000 250,000 252,000 1,000 713
제일기획 F
201706 ( 10)
19,200 19,300 19,100 19,150 0 170
케이티앤지 F
201706 ( 10)
114,500 115,000 112,500 112,500 -1,500 2,108
코스맥스 F
201706 ( 10)
122,000 122,500 121,000 122,500 -500 131
코웨이 F
201706 ( 10)
101,500 104,000 101,500 102,500 0 501
포스코대우 F
201706 ( 10)
24,150 24,150 23,600 23,750 -400 1,336
하나지주 F
201706 ( 10)
42,800 43,250 42,300 42,700 -100 32,188
하나투어 F
201706 ( 10)
93,800 96,600 93,800 96,200 2,100 247
하이트진로 F
201706 ( 10)
24,200 24,200 23,950 24,100 -50 476
한국가스 F
201706 ( 10)
51,200 51,300 50,500 50,700 -800 1,644
한국금융지 F
201706 ( 10)
63,800 64,000 61,900 62,500 -200 3,337
한국전력 F
201706 ( 10)
42,950 43,350 42,700 43,100 -250 20,988
한국콜마 F
201706 ( 10)
83,300 83,600 82,800 83,000 0 233
한국타이어 F
201706 ( 10)
61,400 63,000 61,400 62,500 1,000 1,275
한국항공우 F
201706 ( 10)
64,100 64,500 63,100 64,500 500 1,833
한미사이언 F
201706 ( 10)
74,900 78,600 74,900 77,100 2,200 1,296
한미약품 F
201706 ( 10)
391,000 402,500 387,500 391,500 3,000 1,129
한샘 F
201706 ( 10)
215,000 217,000 213,500 215,000 500 86
한온시스템 F
201706 ( 10)
10,500 10,600 10,400 10,500 100 705
한전KPS F
201706 ( 10)
53,500 53,500 53,000 53,000 -200 100
한화 F
201706 ( 10)
48,750 48,750 47,500 47,500 -1,350 3,283
한화생명 F
201706 ( 10)
7,060 7,060 6,960 6,990 -70 849
한화케미칼 F
201706 ( 10)
29,150 29,550 28,950 29,450 100 9,249
한화테크윈 F
201706 ( 10)
49,250 49,650 48,600 49,500 400 1,497
현대건설 F
201706 ( 10)
47,600 47,900 46,650 46,750 -1,150 6,981
현대글로비 F
201706 ( 10)
157,000 158,000 154,500 155,500 -1,500 223
현대모비스 F
201706 ( 10)
272,000 278,500 272,000 275,500 4,000 2,838
현대미포조 F
201706 ( 10)
103,000 103,000 101,000 102,000 1,000 465
현대백화점 F
201706 ( 10)
117,000 117,000 114,500 117,000 -1,500 4,074
현대위아 F
201706 ( 10)
68,500 69,100 67,400 68,200 -300 1,143
현대제철 F
201706 ( 10)
58,700 58,700 57,800 58,100 -600 6,738
현대중공업 F
201706 ( 10)
175,000 176,500 173,500 175,000 1,500 345
현대차 F
201706 ( 10)
163,500 166,000 161,000 161,000 -2,000 13,191
현대해상 F
201706 ( 10)
39,250 39,450 38,600 38,950 -250 513
호텔신라 F
201706 ( 10)
60,400 60,900 60,300 60,300 -800 2,245


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/06/05 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
AD(광고)
광고
AD(광고)