본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(19일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 307.14 309.29 306.19 308.61 1.82 87,142
코스피200 F
201709
307.20 309.80 306.60 309.15 1.80 164,759
코스피200 F
201712
308.00 310.40 307.80 309.85 1.85 2,440
코스피200 F
201803
307.10 307.15 306.80 306.80 2.30 5
코스피200 F
201806
0.00 0.00 0.00 305.90 0.00 0
코스피200 F
201812
0.00 0.00 0.00 307.80 0.00 0
코스피200 F
201906
0.00 0.00 0.00 305.55 0.00 0
코스피200 F
201912
0.00 0.00 0.00 307.10 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201707 ( 10)
116,000 119,000 115,500 115,500 -1,000 364
BNK금융지 F
201707 ( 10)
10,850 11,000 10,750 10,850 0 1,048
CJ F
201707 ( 10)
197,500 202,500 197,500 198,500 -2,500 914
CJ CGV F
201707 ( 10)
72,700 73,500 71,900 72,400 -1,600 831
CJ제일제당 F
201707 ( 10)
378,000 379,500 375,500 375,500 -2,500 17
DGB금융지 F
201707 ( 10)
11,900 12,000 11,900 11,950 0 1,327
GKL F
201707 ( 10)
22,100 22,250 21,850 22,150 50 374
GS F
201707 ( 10)
66,800 67,400 66,100 66,600 -300 1,654
GS건설 F
201707 ( 10)
29,750 29,950 29,250 29,650 50 6,208
GS리테일 F
201707 ( 10)
54,000 54,300 53,000 53,100 -1,100 176
KB금융 F
201707 ( 10)
55,300 56,000 55,100 55,600 200 13,761
KCC F
201707 ( 10)
396,500 396,500 389,500 396,000 -2,000 91
KT F
201707 ( 10)
31,850 32,000 31,750 31,850 -50 7,155
LG F
201707 ( 10)
80,200 81,400 80,100 81,100 300 1,865
LGD F
201707 ( 10)
37,500 38,400 37,150 37,250 -200 99,654
LG상사 F
201707 ( 10)
31,200 31,250 30,950 31,100 -450 143
LG생활건강 F
201707 ( 10)
976,000 981,000 959,000 973,000 -6,000 362
LG유플러스 F
201707 ( 10)
16,400 16,650 16,400 16,450 -100 17,237
LG이노텍 F
201707 ( 10)
156,000 163,500 155,500 163,000 6,000 6,757
LG전자 F
201707 ( 10)
86,000 86,900 84,700 86,400 0 21,187
LG하우시스 F
201707 ( 10)
112,500 114,500 112,500 113,500 1,000 119
LG화학 F
201707 ( 10)
277,500 279,500 275,500 279,000 1,000 3,880
LIG넥스원 F
201707 ( 10)
71,500 74,800 71,500 74,700 3,400 477
NAVER F
201707 ( 10)
889,000 899,000 877,000 880,000 -12,000 1,924
NH투자증권 F
201707 ( 10)
14,200 14,350 14,050 14,300 -50 4,496
OCI F
201707 ( 10)
92,000 92,700 90,500 92,000 2,000 8,617
POSCO F
201707 ( 10)
273,500 274,000 270,000 270,500 -2,500 2,526
S-Oil F
201707 ( 10)
94,800 95,600 94,500 94,700 0 3,193
SK F
201707 ( 10)
271,500 277,500 269,500 275,500 5,500 1,735
SK네트웍스 F
201707 ( 10)
7,010 7,010 6,850 6,850 -170 3,473
SK이노베이 F
201707 ( 10)
159,000 160,000 158,000 159,500 1,000 5,442
SK텔레콤 F
201707 ( 10)
242,000 247,500 242,000 247,000 5,500 3,454
SK하이닉스 F
201707 ( 10)
61,300 63,400 61,300 63,100 2,300 146,459
강원랜드 F
201707 ( 10)
35,400 35,400 35,150 35,300 50 544
고려아연 F
201707 ( 10)
435,000 435,500 428,500 428,500 -10,000 255
금호석유 F
201707 ( 10)
75,000 75,200 74,100 74,100 -1,000 1,093
기아차 F
201707 ( 10)
39,500 39,800 39,100 39,750 100 17,517
기업은행 F
201707 ( 10)
13,850 13,900 13,600 13,650 -200 8,631
넥센타이어 F
201707 ( 10)
13,650 13,850 13,550 13,750 50 1,090
농심 F
201707 ( 10)
355,000 360,000 355,000 360,000 4,000 20
다우기술 F
201707 ( 10)
20,850 21,000 20,850 20,850 -200 130
대림산업 F
201707 ( 10)
88,600 88,800 86,300 88,100 400 2,999
대상 F
201707 ( 10)
27,400 27,650 27,300 27,350 0 573
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201707 ( 10)
250,500 250,500 242,000 245,000 -6,000 314
대한항공 F
201707 ( 10)
36,850 38,900 36,850 38,900 2,050 25,062
동부화재 F
201707 ( 10)
70,300 70,300 69,600 69,600 -700 59
두산인프라 F
201707 ( 10)
8,670 8,690 8,230 8,260 -440 50,133
두산중공업 F
201707 ( 10)
24,200 24,200 21,250 21,500 -2,700 53,993
롯데쇼핑 F
201707 ( 10)
311,000 320,500 304,500 306,000 -5,000 2,369
롯데케미칼 F
201707 ( 10)
336,000 337,000 330,500 331,000 -3,000 1,979
만도 F
201707 ( 10)
261,000 266,000 260,000 260,500 500 564
메리츠종금 F
201707 ( 10)
4,770 4,820 4,710 4,810 30 11,309
미래대우 F
201707 ( 10)
10,150 10,250 9,940 10,100 -50 56,569
삼성SDI F
201707 ( 10)
149,000 156,000 147,500 155,500 8,000 9,618
삼성SDS F
201707 ( 10)
159,000 167,000 159,000 165,500 5,000 1,794
삼성물산 F
201707 ( 10)
136,000 137,000 133,500 137,000 1,000 5,487
삼성생명 F
201707 ( 10)
116,500 117,500 116,000 117,000 500 427
삼성전기 F
201707 ( 10)
90,000 94,300 89,900 93,800 4,000 47,247
삼성전자 F
201707 ( 10)
2,279,000 2,326,000 2,274,000 2,322,000 40,000 9,962
삼성중공업 F
201707 ( 10)
13,300 13,600 13,100 13,300 -50 14,485
삼성증권 F
201707 ( 10)
39,800 40,100 39,150 39,950 50 4,646
삼성카드 F
201707 ( 10)
40,350 40,600 40,100 40,100 -550 329
삼성화재 F
201707 ( 10)
287,500 288,000 285,000 286,000 -500 30
신세계 F
201707 ( 10)
240,500 243,500 237,000 237,000 -3,500 70
신한지주 F
201707 ( 10)
50,500 50,800 50,100 50,200 -200 14,888
아모레G F
201707 ( 10)
142,000 142,000 136,500 137,000 -6,000 617
아모레퍼시 F
201707 ( 10)
318,000 318,500 307,000 307,500 -12,000 2,087
에스원 F
201707 ( 10)
101,000 101,000 99,900 99,900 -1,100 29
엔씨소프트 F
201707 ( 10)
409,000 420,000 405,500 410,000 500 14,791
영원무역 F
201707 ( 10)
35,250 36,100 35,100 36,100 500 408
우리은행 F
201707 ( 10)
17,150 17,250 16,950 17,100 50 5,198
유한양행 F
201707 ( 10)
237,500 241,000 237,000 241,000 3,000 33
이마트 F
201707 ( 10)
231,000 232,500 227,000 228,000 -4,000 1,035
제일기획 F
201707 ( 10)
18,450 18,750 18,450 18,600 150 386
케이티앤지 F
201707 ( 10)
120,500 122,000 119,000 119,500 -500 1,883
코스맥스 F
201707 ( 10)
115,500 116,000 110,000 110,500 -5,000 552
코웨이 F
201707 ( 10)
104,500 105,000 103,000 103,000 2,000 90
포스코대우 F
201707 ( 10)
22,800 22,850 22,400 22,500 -250 435
하나지주 F
201707 ( 10)
42,300 42,750 41,900 42,450 350 11,264
하나투어 F
201707 ( 10)
92,500 92,500 90,200 91,200 -800 501
하이트진로 F
201707 ( 10)
24,250 24,400 23,650 23,700 -500 1,104
한국가스 F
201707 ( 10)
50,800 51,200 50,400 51,000 400 3,716
한국금융지 F
201707 ( 10)
66,700 68,800 66,700 68,300 1,900 1,484
한국전력 F
201707 ( 10)
43,250 43,350 41,950 42,050 -1,300 45,465
한국콜마 F
201707 ( 10)
76,800 77,300 75,100 75,100 -3,300 464
한국타이어 F
201707 ( 10)
63,400 63,900 63,200 63,800 0 656
한국항공우 F
201707 ( 10)
60,700 60,800 59,100 59,900 -1,000 7,967
한미사이언 F
201707 ( 10)
90,100 94,600 88,800 93,200 3,000 9,688
한미약품 F
201707 ( 10)
402,000 413,000 391,000 408,000 7,000 1,061
한샘 F
201707 ( 10)
205,500 206,000 196,500 196,500 -11,500 617
한온시스템 F
201707 ( 10)
11,350 11,600 11,200 11,350 100 3,790
한전KPS F
201707 ( 10)
51,900 52,100 48,400 48,900 -3,200 3,001
한화 F
201707 ( 10)
46,250 46,250 44,950 45,150 -1,350 4,500
한화생명 F
201707 ( 10)
6,840 6,900 6,780 6,800 -50 4,386
한화케미칼 F
201707 ( 10)
29,250 29,400 28,950 29,000 0 9,699
한화테크윈 F
201707 ( 10)
45,100 45,300 43,650 44,250 -850 5,292
현대건설 F
201707 ( 10)
45,750 46,100 45,300 45,700 150 5,748
현대글로비 F
201707 ( 10)
155,500 155,500 150,500 151,500 -5,500 2,982
현대모비스 F
201707 ( 10)
256,500 261,500 253,500 261,500 -1,500 1,923
현대미포조 F
201707 ( 10)
116,500 118,000 115,000 116,000 -500 3,049
현대백화점 F
201707 ( 10)
112,500 114,000 112,000 112,500 -1,000 114
현대위아 F
201707 ( 10)
71,100 72,600 70,400 72,600 1,200 1,768
현대제철 F
201707 ( 10)
58,700 58,700 57,500 57,500 -1,500 9,664
현대중공업 F
201707 ( 10)
180,500 182,500 179,000 180,000 -2,000 1,856
현대차 F
201707 ( 10)
164,500 167,500 163,000 166,500 1,500 13,558
현대해상 F
201707 ( 10)
38,800 39,100 38,800 38,950 -100 848
호텔신라 F
201707 ( 10)
55,800 55,900 55,000 55,500 -800 3,162


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/06/19 15:59 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)