본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(14일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 309.53 310.05 307.03 307.95 -0.07 110,674
코스피200 F
201709
309.60 310.70 307.65 308.75 0.35 182,342
코스피200 F
201712
310.50 311.15 308.40 309.35 0.30 835
코스피200 F
201803
307.95 308.35 306.00 306.00 -0.30 11
코스피200 F
201806
0.00 0.00 0.00 306.95 0.00 0
코스피200 F
201812
0.00 0.00 0.00 308.85 0.00 0
코스피200 F
201906
0.00 0.00 0.00 306.85 0.00 0
코스피200 F
201912
0.00 0.00 0.00 308.20 0.00 500

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201707 ( 10)
117,000 117,000 114,000 115,000 -2,000 2,236
BNK금융지 F
201707 ( 10)
10,650 10,950 10,650 10,800 100 1,901
CJ F
201707 ( 10)
207,000 211,000 206,000 207,500 2,500 1,171
CJ CGV F
201707 ( 10)
79,500 79,600 77,200 77,300 -1,900 475
CJ제일제당 F
201707 ( 10)
379,000 395,500 379,000 393,500 16,000 389
DGB금융지 F
201707 ( 10)
11,850 11,900 11,650 11,900 0 1,051
GKL F
201707 ( 10)
22,700 22,700 21,850 22,000 -650 1,153
GS F
201707 ( 10)
69,900 69,900 67,800 68,600 -1,600 6,021
GS건설 F
201707 ( 10)
30,500 30,700 30,450 30,650 200 3,226
GS리테일 F
201707 ( 10)
54,200 54,800 53,700 53,700 -400 899
KB금융 F
201707 ( 10)
55,900 56,500 55,400 55,600 -100 18,886
KCC F
201707 ( 10)
401,000 404,500 399,000 403,500 1,000 84
KT F
201707 ( 10)
32,300 32,300 31,700 31,700 -600 5,479
LG F
201707 ( 10)
83,100 83,600 81,200 81,600 -2,500 1,689
LGD F
201707 ( 10)
38,250 38,300 37,100 37,350 -350 101,951
LG상사 F
201707 ( 10)
32,800 32,800 32,100 32,300 -450 415
LG생활건강 F
201707 ( 10)
968,000 980,000 968,000 978,000 14,000 411
LG유플러스 F
201707 ( 10)
16,000 16,300 15,950 16,000 -50 9,916
LG이노텍 F
201707 ( 10)
154,000 158,500 153,500 154,000 3,000 11,512
LG전자 F
201707 ( 10)
86,400 88,100 85,500 86,100 0 37,902
LG하우시스 F
201707 ( 10)
113,500 113,500 110,500 110,500 -3,000 169
LG화학 F
201707 ( 10)
289,500 289,500 280,500 282,500 -11,000 12,929
LIG넥스원 F
201707 ( 10)
73,700 73,700 72,200 72,700 -1,200 142
NAVER F
201707 ( 10)
903,000 916,000 878,000 885,000 -14,000 4,129
NH투자증권 F
201707 ( 10)
14,700 14,800 14,450 14,550 -150 7,739
OCI F
201707 ( 10)
89,500 92,000 88,600 91,400 1,900 5,876
POSCO F
201707 ( 10)
278,000 280,000 276,000 277,500 0 3,986
S-Oil F
201707 ( 10)
96,400 96,400 93,900 94,500 -1,500 3,580
SK F
201707 ( 10)
276,500 281,000 274,000 276,000 -2,000 553
SK네트웍스 F
201707 ( 10)
7,220 7,290 7,180 7,250 10 5,359
SK이노베이 F
201707 ( 10)
160,500 160,500 158,500 159,500 -1,000 3,485
SK텔레콤 F
201707 ( 10)
246,500 246,500 242,000 242,000 -5,500 1,662
SK하이닉스 F
201707 ( 10)
59,200 60,300 59,000 59,500 500 101,356
강원랜드 F
201707 ( 10)
35,400 35,900 35,250 35,900 -50 538
고려아연 F
201707 ( 10)
445,500 447,500 441,500 444,000 -6,000 73
금호석유 F
201707 ( 10)
76,100 76,300 75,600 76,200 -500 1,818
기아차 F
201707 ( 10)
39,500 40,400 39,400 40,100 950 36,694
기업은행 F
201707 ( 10)
13,950 14,050 13,850 13,900 -50 10,853
넥센타이어 F
201707 ( 10)
14,000 14,100 13,850 13,950 -50 808
농심 F
201707 ( 10)
360,000 362,000 352,000 355,000 -10,000 121
다우기술 F
201707 ( 10)
21,900 21,900 21,500 21,600 -250 296
대림산업 F
201707 ( 10)
90,700 91,200 89,400 90,100 -400 2,414
대상 F
201707 ( 10)
28,300 28,500 28,100 28,250 100 652
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201707 ( 10)
261,000 261,000 252,000 252,000 -10,500 391
대한항공 F
201707 ( 10)
37,500 37,700 37,000 37,650 350 9,313
동부화재 F
201707 ( 10)
71,500 71,900 71,400 71,800 200 23
두산인프라 F
201707 ( 10)
8,410 8,830 8,270 8,610 290 119,882
두산중공업 F
201707 ( 10)
23,650 24,400 23,450 24,400 800 8,493
롯데쇼핑 F
201707 ( 10)
311,500 321,500 310,500 320,000 7,500 2,070
롯데케미칼 F
201707 ( 10)
350,000 350,000 341,500 344,500 -4,000 2,685
만도 F
201707 ( 10)
257,000 262,000 255,500 255,500 -4,000 165
메리츠종금 F
201707 ( 10)
4,900 4,930 4,770 4,800 -80 9,518
미래대우 F
201707 ( 10)
10,450 10,500 10,150 10,250 -150 58,313
삼성SDI F
201707 ( 10)
152,000 154,000 149,500 150,000 -1,000 4,036
삼성SDS F
201707 ( 10)
169,500 172,500 164,500 165,000 -5,000 1,569
삼성물산 F
201707 ( 10)
140,000 140,500 135,500 136,500 -2,000 10,010
삼성생명 F
201707 ( 10)
121,500 122,000 119,000 119,500 -2,000 530
삼성전기 F
201707 ( 10)
84,600 86,400 84,600 85,000 1,300 19,878
삼성전자 F
201707 ( 10)
2,290,000 2,300,000 2,260,000 2,265,000 -4,000 9,517
삼성중공업 F
201707 ( 10)
13,300 13,700 13,250 13,500 350 76,871
삼성증권 F
201707 ( 10)
41,200 41,350 39,850 39,850 -1,100 3,396
삼성카드 F
201707 ( 10)
41,050 41,100 40,650 40,800 -300 402
삼성화재 F
201707 ( 10)
292,500 293,500 291,500 292,000 3,000 69
신세계 F
201707 ( 10)
248,000 250,000 245,000 249,500 3,500 151
신한지주 F
201707 ( 10)
50,400 50,700 49,800 50,700 500 10,553
아모레G F
201707 ( 10)
143,000 143,000 140,000 140,500 -4,000 1,032
아모레퍼시 F
201707 ( 10)
322,500 324,000 315,500 319,000 -2,000 1,823
에스원 F
201707 ( 10)
104,000 104,000 102,000 102,000 -2,500 18
엔씨소프트 F
201707 ( 10)
409,500 418,500 405,000 417,000 5,500 9,674
영원무역 F
201707 ( 10)
36,650 36,850 36,050 36,450 -100 1,440
우리은행 F
201707 ( 10)
16,950 17,050 16,800 17,000 0 2,439
유한양행 F
201707 ( 10)
245,500 248,500 245,500 247,000 4,000 94
이마트 F
201707 ( 10)
240,500 240,500 235,500 237,500 -2,500 762
제일기획 F
201707 ( 10)
18,700 18,800 18,550 18,650 -200 126
케이티앤지 F
201707 ( 10)
115,500 119,500 115,000 118,000 3,000 5,536
코스맥스 F
201707 ( 10)
121,000 121,000 119,000 120,000 -1,500 96
코웨이 F
201707 ( 10)
109,000 109,000 104,500 105,500 0 320
포스코대우 F
201707 ( 10)
23,650 23,650 23,350 23,450 -150 450
하나지주 F
201707 ( 10)
43,050 43,550 42,550 43,000 -100 22,327
하나투어 F
201707 ( 10)
94,000 95,300 93,800 95,300 2,300 385
하이트진로 F
201707 ( 10)
23,650 23,900 23,400 23,850 450 1,370
한국가스 F
201707 ( 10)
49,550 50,700 49,050 49,600 50 5,174
한국금융지 F
201707 ( 10)
67,800 68,800 66,500 67,000 -900 1,880
한국전력 F
201707 ( 10)
43,800 43,800 42,750 42,950 -750 30,127
한국콜마 F
201707 ( 10)
77,200 77,500 75,400 76,400 -800 491
한국타이어 F
201707 ( 10)
64,500 65,100 63,200 63,700 -1,600 2,478
한국항공우 F
201707 ( 10)
63,600 63,600 62,800 62,900 -400 3,835
한미사이언 F
201707 ( 10)
95,600 100,000 95,600 97,600 2,700 13,899
한미약품 F
201707 ( 10)
422,000 431,500 420,000 425,500 2,000 1,254
한샘 F
201707 ( 10)
204,000 204,500 200,000 201,000 -4,000 291
한온시스템 F
201707 ( 10)
10,500 11,000 10,500 10,950 450 4,433
한전KPS F
201707 ( 10)
53,700 53,800 52,200 52,200 -1,400 121
한화 F
201707 ( 10)
48,150 48,500 47,450 47,700 -300 2,787
한화생명 F
201707 ( 10)
6,970 7,060 6,950 6,950 -20 2,113
한화케미칼 F
201707 ( 10)
29,450 29,550 28,700 28,900 -700 12,944
한화테크윈 F
201707 ( 10)
46,550 47,000 46,100 46,200 -350 2,470
현대건설 F
201707 ( 10)
46,700 46,750 45,750 46,200 -450 3,577
현대글로비 F
201707 ( 10)
155,000 158,500 155,000 157,500 1,500 1,038
현대모비스 F
201707 ( 10)
263,500 266,500 263,500 266,500 2,500 3,839
현대미포조 F
201707 ( 10)
115,000 121,000 115,000 120,000 7,000 10,544
현대백화점 F
201707 ( 10)
115,000 115,000 113,000 114,000 -3,000 1,171
현대위아 F
201707 ( 10)
68,600 73,100 68,600 72,300 3,700 7,213
현대제철 F
201707 ( 10)
60,700 61,500 60,000 60,400 100 11,510
현대중공업 F
201707 ( 10)
186,000 187,000 183,000 186,000 1,000 11,770
현대차 F
201707 ( 10)
166,000 170,500 165,000 168,500 4,000 17,991
현대해상 F
201707 ( 10)
39,250 40,100 39,200 39,500 0 2,721
호텔신라 F
201707 ( 10)
57,300 57,400 55,600 56,100 -1,000 9,588


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/06/14 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
광고
광고