본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(7일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 306.94 307.59 305.42 305.68 -1.65 85,819
코스피200 F
201706
307.05 307.65 305.40 305.50 -2.20 203,023
코스피200 F
201709
307.90 308.45 306.05 306.05 -2.50 77,687
코스피200 F
201712
308.05 308.85 307.00 307.00 -2.10 516
코스피200 F
201803
304.90 305.60 304.50 304.50 -1.80 9
코스피200 F
201806
331.80 331.80 305.25 305.25 -2.15 2
코스피200 F
201812
307.50 307.50 307.50 307.50 -1.80 3
코스피200 F
201912
0.00 0.00 0.00 308.80 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201706 ( 10)
133,000 137,000 131,500 135,500 1,500 388
BNK금융지 F
201706 ( 10)
10,050 10,200 10,000 10,200 150 1,719
CJ F
201706 ( 10)
210,500 214,500 209,500 212,500 1,500 396
CJ CGV F
201706 ( 10)
81,500 81,600 81,000 81,200 -800 320
CJ제일제당 F
201706 ( 10)
383,000 384,500 382,000 382,000 -4,500 24
DGB금융지 F
201706 ( 10)
11,400 11,500 11,400 11,500 50 1,050
GKL F
201706 ( 10)
22,000 22,000 21,750 21,950 150 1,003
GS F
201706 ( 10)
72,800 73,800 72,600 72,700 -500 4,910
GS건설 F
201706 ( 10)
30,350 30,350 30,000 30,050 -300 3,840
GS리테일 F
201706 ( 10)
56,300 56,800 56,300 56,800 100 134
KB금융 F
201706 ( 10)
54,800 55,400 54,600 55,300 600 17,823
KB손해보험 F
201706 ( 10)
31,250 31,500 31,250 31,500 250 10
KCC F
201706 ( 10)
398,500 411,500 398,500 407,500 4,000 69
KT F
201706 ( 10)
32,100 32,250 31,950 32,200 -50 8,317
LG F
201706 ( 10)
82,100 83,400 82,100 82,400 -200 2,522
LGD F
201706 ( 10)
34,250 35,800 34,150 35,400 1,500 95,748
LG상사 F
201706 ( 10)
32,600 32,950 31,950 32,650 50 311
LG생활건강 F
201706 ( 10)
990,000 996,000 986,000 993,000 -7,000 88
LG유플러스 F
201706 ( 10)
16,250 16,350 16,000 16,250 -100 21,379
LG이노텍 F
201706 ( 10)
136,000 141,000 134,000 140,500 5,000 2,294
LG전자 F
201706 ( 10)
86,800 86,900 84,800 85,600 -1,500 43,667
LG하우시스 F
201706 ( 10)
110,000 112,500 109,500 112,000 1,500 220
LG화학 F
201706 ( 10)
294,000 294,500 289,500 291,500 -1,000 7,259
LIG넥스원 F
201706 ( 10)
81,000 81,000 78,100 78,100 -3,300 60
NAVER F
201706 ( 10)
872,000 889,000 871,000 878,000 3,000 1,962
NH투자증권 F
201706 ( 10)
13,950 14,400 13,900 14,350 300 6,151
OCI F
201706 ( 10)
87,400 87,700 87,000 87,000 -300 571
POSCO F
201706 ( 10)
273,500 275,500 271,500 272,500 -3,000 3,481
S-Oil F
201706 ( 10)
99,300 99,300 96,300 96,400 -2,400 2,401
SK F
201706 ( 10)
281,500 286,500 279,000 279,500 -4,500 2,891
SK네트웍스 F
201706 ( 10)
7,330 7,380 7,270 7,380 120 6,218
SK이노베이 F
201706 ( 10)
162,500 162,500 158,500 158,500 -4,000 3,245
SK텔레콤 F
201706 ( 10)
247,000 248,000 244,500 246,000 0 2,101
SK하이닉스 F
201706 ( 10)
56,000 56,900 55,400 56,400 200 48,876
강원랜드 F
201706 ( 10)
36,200 36,350 36,000 36,000 -500 339
고려아연 F
201706 ( 10)
450,000 454,500 448,000 451,000 4,500 510
금호석유 F
201706 ( 10)
77,000 77,300 75,600 75,600 -1,200 2,455
기아차 F
201706 ( 10)
38,550 38,950 38,400 38,900 200 13,162
기업은행 F
201706 ( 10)
13,200 13,500 13,050 13,450 200 8,020
넥센타이어 F
201706 ( 10)
13,650 13,900 13,500 13,800 100 653
농심 F
201706 ( 10)
347,500 348,500 347,500 348,500 -3,500 21
다우기술 F
201706 ( 10)
21,500 21,650 21,450 21,650 -150 66
대림산업 F
201706 ( 10)
90,700 92,200 90,600 91,000 -100 2,001
대상 F
201706 ( 10)
28,100 28,350 27,400 28,100 -150 759
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201706 ( 10)
264,000 267,000 259,000 265,000 -2,500 1,539
대한항공 F
201706 ( 10)
36,200 37,500 36,200 37,500 1,300 16,848
동부화재 F
201706 ( 10)
70,500 72,800 70,200 72,300 1,200 424
두산인프라 F
201706 ( 10)
8,040 8,100 7,910 8,010 -40 34,566
두산중공업 F
201706 ( 10)
23,350 23,450 22,800 23,200 -200 3,714
롯데쇼핑 F
201706 ( 10)
300,000 301,500 296,000 296,000 -4,500 1,791
롯데케미칼 F
201706 ( 10)
352,000 353,000 346,500 348,000 -3,000 3,917
만도 F
201706 ( 10)
253,500 254,000 248,500 249,000 -4,500 276
메리츠종금 F
201706 ( 10)
4,460 4,530 4,430 4,500 -10 3,792
미래대우 F
201706 ( 10)
9,350 9,710 9,350 9,640 220 51,857
삼성SDI F
201706 ( 10)
159,000 161,500 159,000 161,000 2,000 2,478
삼성SDS F
201706 ( 10)
169,500 171,500 168,000 170,500 1,000 520
삼성물산 F
201706 ( 10)
143,500 144,000 141,500 142,000 -1,000 5,011
삼성생명 F
201706 ( 10)
121,000 122,000 120,500 121,000 -500 371
삼성전기 F
201706 ( 10)
83,100 84,000 82,800 83,100 -300 6,296
삼성전자 F
201706 ( 10)
2,320,000 2,320,000 2,263,000 2,268,000 -30,000 9,287
삼성중공업 F
201706 ( 10)
12,150 12,200 11,950 12,100 0 7,462
삼성증권 F
201706 ( 10)
39,000 39,700 39,000 39,600 0 2,385
삼성카드 F
201706 ( 10)
40,800 40,800 40,500 40,700 -400 285
삼성화재 F
201706 ( 10)
299,000 300,000 295,000 296,000 0 25
신세계 F
201706 ( 10)
246,000 252,000 246,000 250,000 6,500 72
신한지주 F
201706 ( 10)
49,300 49,500 49,050 49,350 -50 14,074
아모레G F
201706 ( 10)
146,500 148,500 146,500 147,000 -1,000 221
아모레퍼시 F
201706 ( 10)
336,500 337,500 332,500 336,500 -2,500 2,827
에스원 F
201706 ( 10)
104,000 106,500 104,000 106,500 1,500 19
엔씨소프트 F
201706 ( 10)
397,500 399,000 389,000 392,000 -500 8,991
영원무역 F
201706 ( 10)
37,350 37,800 36,650 37,700 0 1,537
우리은행 F
201706 ( 10)
15,900 16,300 15,600 16,050 100 18,853
유한양행 F
201706 ( 10)
250,500 253,000 249,000 253,000 3,500 17
이마트 F
201706 ( 10)
256,500 256,500 248,500 251,500 -500 332
제일기획 F
201706 ( 10)
19,100 19,100 18,750 18,850 -300 221
케이티앤지 F
201706 ( 10)
112,500 113,500 111,500 111,500 -1,000 1,603
코스맥스 F
201706 ( 10)
123,000 124,000 121,000 121,500 -1,000 113
코웨이 F
201706 ( 10)
102,500 104,000 102,000 104,000 1,500 80
포스코대우 F
201706 ( 10)
23,500 23,500 23,050 23,050 -700 860
하나지주 F
201706 ( 10)
42,600 42,600 41,950 42,350 -350 26,585
하나투어 F
201706 ( 10)
96,200 98,800 96,200 97,800 1,600 477
하이트진로 F
201706 ( 10)
23,800 24,050 23,800 23,800 -300 824
한국가스 F
201706 ( 10)
50,100 51,200 49,950 51,000 300 2,637
한국금융지 F
201706 ( 10)
62,500 63,100 61,300 62,800 300 893
한국전력 F
201706 ( 10)
42,900 43,650 42,850 42,950 -150 22,347
한국콜마 F
201706 ( 10)
83,400 83,700 82,500 82,700 -300 160
한국타이어 F
201706 ( 10)
62,400 65,300 62,300 64,900 2,400 6,111
한국항공우 F
201706 ( 10)
64,100 64,300 62,800 63,000 -1,500 2,930
한미사이언 F
201706 ( 10)
77,000 77,800 75,500 77,800 700 235
한미약품 F
201706 ( 10)
388,500 389,000 383,000 387,000 -4,500 185
한샘 F
201706 ( 10)
216,000 216,000 212,500 212,500 -2,500 97
한온시스템 F
201706 ( 10)
10,400 10,400 10,000 10,100 -400 1,750
한전KPS F
201706 ( 10)
53,100 53,400 53,000 53,400 400 70
한화 F
201706 ( 10)
47,400 48,300 47,100 48,050 550 4,792
한화생명 F
201706 ( 10)
6,950 7,040 6,870 6,990 0 1,012
한화케미칼 F
201706 ( 10)
29,250 29,650 29,250 29,600 150 5,096
한화테크윈 F
201706 ( 10)
49,150 49,200 48,650 48,750 -750 2,863
현대건설 F
201706 ( 10)
46,750 46,800 46,050 46,200 -550 3,360
현대글로비 F
201706 ( 10)
156,000 157,000 155,500 156,000 500 48
현대모비스 F
201706 ( 10)
270,500 270,500 264,500 265,000 -10,500 3,327
현대미포조 F
201706 ( 10)
100,500 102,500 99,800 101,000 -1,000 601
현대백화점 F
201706 ( 10)
115,000 119,000 115,000 119,000 2,000 408
현대위아 F
201706 ( 10)
67,600 67,600 66,500 66,600 -1,600 560
현대제철 F
201706 ( 10)
58,000 59,200 57,900 58,500 400 7,347
현대중공업 F
201706 ( 10)
173,000 173,500 170,500 172,000 -3,000 480
현대차 F
201706 ( 10)
160,000 160,000 157,000 159,000 -2,000 16,425
현대해상 F
201706 ( 10)
38,600 39,350 38,400 39,100 150 368
호텔신라 F
201706 ( 10)
60,100 62,100 59,800 61,300 1,000 5,005


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/06/07 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)