본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(8일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 305.70 306.87 304.17 306.25 0.57 124,426
코스피200 F
201706
305.75 306.85 304.15 306.75 1.25 207,330
코스피200 F
201709
306.30 308.00 304.70 308.00 1.95 110,500
코스피200 F
201712
306.65 308.70 305.50 308.70 1.70 113
코스피200 F
201803
302.95 305.45 302.45 304.60 0.10 48
코스피200 F
201806
303.25 303.25 303.25 303.25 -2.00 1
코스피200 F
201812
0.00 0.00 0.00 307.50 0.00 1,600
코스피200 F
201912
306.00 306.00 306.00 306.00 -0.55 1

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201706 ( 10)
137,000 137,000 133,500 135,500 0 682
BNK금융지 F
201706 ( 10)
10,100 10,450 10,100 10,400 200 413
CJ F
201706 ( 10)
211,500 211,500 201,000 206,500 -6,000 1,621
CJ CGV F
201706 ( 10)
80,800 81,500 80,000 81,500 300 459
CJ제일제당 F
201706 ( 10)
382,000 383,000 375,000 383,000 1,000 178
DGB금융지 F
201706 ( 10)
11,450 11,500 11,400 11,450 -50 1,309
GKL F
201706 ( 10)
21,950 22,500 21,950 22,500 550 372
GS F
201706 ( 10)
72,000 72,000 69,800 70,300 -2,400 4,571
GS건설 F
201706 ( 10)
30,050 30,100 29,550 29,750 -300 18,000
GS리테일 F
201706 ( 10)
55,700 56,300 55,500 56,300 -500 34
KB금융 F
201706 ( 10)
54,500 55,700 54,500 55,400 100 19,420
KB손해보험 F
201706 ( 10)
31,500 32,350 31,250 31,750 250 76
KCC F
201706 ( 10)
405,000 408,500 400,000 407,500 0 64
KT F
201706 ( 10)
32,050 32,050 31,750 31,950 -250 1,812
LG F
201706 ( 10)
82,300 82,300 81,200 81,700 -700 3,571
LGD F
201706 ( 10)
36,000 36,600 35,600 36,450 1,050 85,133
LG상사 F
201706 ( 10)
32,600 32,700 32,400 32,600 -50 481
LG생활건강 F
201706 ( 10)
995,000 995,000 984,000 989,000 -4,000 74
LG유플러스 F
201706 ( 10)
16,250 16,350 15,850 16,250 0 15,989
LG이노텍 F
201706 ( 10)
140,500 151,500 139,500 151,500 11,000 5,292
LG전자 F
201706 ( 10)
85,700 87,700 85,200 87,000 1,400 20,418
LG하우시스 F
201706 ( 10)
112,500 112,500 111,000 111,500 -500 50
LG화학 F
201706 ( 10)
290,000 292,000 286,500 290,000 -1,500 2,860
LIG넥스원 F
201706 ( 10)
78,400 78,400 74,600 75,400 -2,700 460
NAVER F
201706 ( 10)
880,000 892,000 876,000 890,000 12,000 1,480
NH투자증권 F
201706 ( 10)
14,450 14,450 14,150 14,350 0 8,944
OCI F
201706 ( 10)
87,300 88,200 86,800 88,200 1,200 2,208
POSCO F
201706 ( 10)
271,000 272,500 268,500 270,500 -2,000 1,262
S-Oil F
201706 ( 10)
95,700 97,300 95,400 96,100 -300 1,622
SK F
201706 ( 10)
283,500 283,500 274,000 277,500 -2,000 1,518
SK네트웍스 F
201706 ( 10)
7,350 7,370 7,220 7,220 -160 759
SK이노베이 F
201706 ( 10)
157,500 158,500 155,500 156,500 -2,000 5,467
SK텔레콤 F
201706 ( 10)
246,000 246,500 242,000 242,000 -4,000 2,079
SK하이닉스 F
201706 ( 10)
56,500 57,000 56,200 56,800 400 48,451
강원랜드 F
201706 ( 10)
36,250 36,250 35,900 36,000 0 640
고려아연 F
201706 ( 10)
453,000 458,000 450,000 450,000 -1,000 170
금호석유 F
201706 ( 10)
75,800 76,200 75,000 75,700 100 593
기아차 F
201706 ( 10)
38,950 39,350 38,950 39,150 250 8,290
기업은행 F
201706 ( 10)
13,450 13,450 13,250 13,300 -150 5,646
넥센타이어 F
201706 ( 10)
13,600 14,000 13,600 13,800 0 511
농심 F
201706 ( 10)
353,500 363,000 353,500 363,000 14,500 49
다우기술 F
201706 ( 10)
21,550 21,650 21,300 21,650 0 842
대림산업 F
201706 ( 10)
90,000 90,500 88,800 89,500 -1,500 2,807
대상 F
201706 ( 10)
27,900 28,200 27,850 27,850 -250 232
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201706 ( 10)
263,000 263,000 258,500 261,500 -3,500 1,371
대한항공 F
201706 ( 10)
37,800 38,100 37,050 37,700 200 7,659
동부화재 F
201706 ( 10)
73,800 74,000 72,300 72,300 0 429
두산인프라 F
201706 ( 10)
8,010 8,260 7,980 8,260 250 26,112
두산중공업 F
201706 ( 10)
23,100 23,250 23,000 23,250 50 2,475
롯데쇼핑 F
201706 ( 10)
298,000 305,500 297,500 305,000 9,000 2,712
롯데케미칼 F
201706 ( 10)
346,000 352,000 339,000 351,000 3,000 3,433
만도 F
201706 ( 10)
249,000 249,000 246,500 246,500 -2,500 89
메리츠종금 F
201706 ( 10)
4,480 4,610 4,480 4,600 100 4,117
미래대우 F
201706 ( 10)
9,590 9,710 9,540 9,700 60 72,097
삼성SDI F
201706 ( 10)
161,000 161,000 158,000 159,000 -2,000 1,115
삼성SDS F
201706 ( 10)
170,000 171,500 168,500 171,500 1,000 307
삼성물산 F
201706 ( 10)
142,500 143,000 140,000 142,000 0 8,111
삼성생명 F
201706 ( 10)
120,500 120,500 118,500 118,500 -2,500 331
삼성전기 F
201706 ( 10)
83,000 85,800 83,000 85,600 2,500 8,111
삼성전자 F
201706 ( 10)
2,261,000 2,280,000 2,253,000 2,268,000 0 8,968
삼성중공업 F
201706 ( 10)
12,150 12,200 12,000 12,150 50 2,221
삼성증권 F
201706 ( 10)
39,600 40,200 39,450 39,900 300 2,547
삼성카드 F
201706 ( 10)
40,750 40,900 40,300 40,900 200 59
삼성화재 F
201706 ( 10)
296,000 296,000 292,000 292,000 -4,000 20
신세계 F
201706 ( 10)
249,500 249,500 247,000 247,500 -2,500 42
신한지주 F
201706 ( 10)
49,200 49,750 48,850 49,650 300 6,245
아모레G F
201706 ( 10)
147,000 147,000 145,000 146,000 -1,000 431
아모레퍼시 F
201706 ( 10)
333,000 335,000 326,500 332,000 -4,500 713
에스원 F
201706 ( 10)
103,500 104,500 103,500 103,500 -3,000 8
엔씨소프트 F
201706 ( 10)
392,000 393,000 387,500 393,000 1,000 5,603
영원무역 F
201706 ( 10)
37,200 37,200 36,700 36,850 -850 127
우리은행 F
201706 ( 10)
15,900 16,500 15,800 16,250 200 20,494
유한양행 F
201706 ( 10)
253,500 256,000 252,000 255,500 2,500 335
이마트 F
201706 ( 10)
248,000 248,000 243,000 243,000 -8,500 222
제일기획 F
201706 ( 10)
18,850 18,950 18,800 18,900 50 667
케이티앤지 F
201706 ( 10)
112,000 113,500 110,500 113,500 2,000 610
코스맥스 F
201706 ( 10)
122,000 122,500 120,000 121,000 -500 229
코웨이 F
201706 ( 10)
104,000 107,000 103,500 107,000 3,000 107
포스코대우 F
201706 ( 10)
23,050 23,450 23,000 23,400 350 871
하나지주 F
201706 ( 10)
42,650 42,650 41,800 42,250 -100 16,061
하나투어 F
201706 ( 10)
97,400 98,400 97,400 97,900 100 171
하이트진로 F
201706 ( 10)
23,950 24,250 23,500 23,500 -300 9,176
한국가스 F
201706 ( 10)
50,600 50,600 49,500 50,400 -600 1,320
한국금융지 F
201706 ( 10)
62,800 63,300 61,700 63,000 200 369
한국전력 F
201706 ( 10)
43,200 43,500 42,700 43,450 500 16,952
한국콜마 F
201706 ( 10)
82,000 82,200 80,100 81,600 -1,100 262
한국타이어 F
201706 ( 10)
65,200 66,200 64,000 66,200 1,300 1,173
한국항공우 F
201706 ( 10)
63,100 64,200 62,200 64,000 1,000 1,500
한미사이언 F
201706 ( 10)
79,500 82,000 77,800 81,600 3,800 754
한미약품 F
201706 ( 10)
388,500 398,500 388,500 395,000 8,000 582
한샘 F
201706 ( 10)
211,500 211,500 207,000 207,500 -5,000 186
한온시스템 F
201706 ( 10)
10,200 10,400 10,100 10,400 300 246
한전KPS F
201706 ( 10)
53,500 53,500 52,200 53,100 -300 235
한화 F
201706 ( 10)
48,000 48,250 47,100 47,500 -550 5,388
한화생명 F
201706 ( 10)
6,950 6,980 6,780 6,980 -10 5,798
한화케미칼 F
201706 ( 10)
29,400 29,400 28,600 28,950 -650 6,685
한화테크윈 F
201706 ( 10)
48,550 48,700 47,800 48,050 -700 574
현대건설 F
201706 ( 10)
46,150 46,300 45,500 45,800 -400 1,177
현대글로비 F
201706 ( 10)
155,500 155,500 154,000 155,000 -1,000 128
현대모비스 F
201706 ( 10)
264,500 265,000 261,500 264,500 -500 1,763
현대미포조 F
201706 ( 10)
100,000 102,000 99,700 101,500 500 831
현대백화점 F
201706 ( 10)
118,000 118,000 116,000 116,000 -3,000 150
현대위아 F
201706 ( 10)
66,600 67,200 66,400 67,100 500 327
현대제철 F
201706 ( 10)
58,200 59,400 58,000 58,000 -500 3,032
현대중공업 F
201706 ( 10)
172,000 176,000 171,000 176,000 4,000 844
현대차 F
201706 ( 10)
159,000 160,500 158,500 160,500 1,500 6,692
현대해상 F
201706 ( 10)
39,100 39,100 38,400 38,750 -350 399
호텔신라 F
201706 ( 10)
62,000 62,600 60,800 60,900 -400 2,104


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/06/08 16:05 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