본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(22일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 308.60 309.47 307.28 309.47 1.95 85,779
코스피200 F
201709
308.70 310.00 307.80 309.90 1.75 151,652
코스피200 F
201712
309.40 310.70 308.60 310.60 1.75 428
코스피200 F
201803
307.30 307.55 306.70 307.55 1.70 15
코스피200 F
201806
0.00 0.00 0.00 306.70 0.00 0
코스피200 F
201812
0.00 0.00 0.00 308.60 0.00 0
코스피200 F
201906
0.00 0.00 0.00 306.25 0.00 0
코스피200 F
201912
0.00 0.00 0.00 307.90 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201707 ( 10)
113,500 113,500 108,500 111,000 -3,500 414
BNK금융지 F
201707 ( 10)
10,400 10,800 10,400 10,800 400 419
CJ F
201707 ( 10)
193,500 197,500 192,500 197,500 4,000 525
CJ CGV F
201707 ( 10)
72,000 73,000 71,400 73,000 400 384
CJ제일제당 F
201707 ( 10)
370,000 370,500 366,500 370,500 -1,500 12
DGB금융지 F
201707 ( 10)
11,450 11,550 11,350 11,450 0 579
GKL F
201707 ( 10)
22,750 22,750 22,300 22,550 -100 260
GS F
201707 ( 10)
67,000 67,700 66,200 67,100 -200 3,433
GS건설 F
201707 ( 10)
29,050 29,050 28,250 28,600 -500 17,052
GS리테일 F
201707 ( 10)
52,200 52,200 51,100 51,500 -700 26
KB금융 F
201707 ( 10)
54,000 55,100 53,900 54,900 800 19,481
KCC F
201707 ( 10)
410,000 420,000 403,500 418,500 5,000 163
KT F
201707 ( 10)
32,300 33,000 32,250 32,900 600 24,884
LG F
201707 ( 10)
80,100 80,100 77,000 78,000 -1,900 2,853
LGD F
201707 ( 10)
36,800 37,200 36,200 36,350 -300 71,639
LG상사 F
201707 ( 10)
30,600 30,600 30,100 30,250 -700 154
LG생활건강 F
201707 ( 10)
984,000 991,000 983,000 991,000 16,000 129
LG유플러스 F
201707 ( 10)
16,750 17,200 16,750 17,000 250 66,329
LG이노텍 F
201707 ( 10)
163,500 164,500 160,000 161,000 -2,500 4,841
LG전자 F
201707 ( 10)
85,500 86,200 81,500 81,800 -4,500 56,960
LG하우시스 F
201707 ( 10)
111,000 111,000 107,000 108,000 -3,000 886
LG화학 F
201707 ( 10)
280,000 287,000 279,000 287,000 7,500 5,746
LIG넥스원 F
201707 ( 10)
73,000 74,500 72,300 74,500 1,300 104
NAVER F
201707 ( 10)
881,000 889,000 874,000 882,000 2,000 1,964
NH투자증권 F
201707 ( 10)
13,950 14,250 13,850 14,100 200 8,084
OCI F
201707 ( 10)
93,500 93,600 89,900 90,200 -3,500 6,859
POSCO F
201707 ( 10)
265,500 268,000 262,500 268,000 2,000 3,660
S-Oil F
201707 ( 10)
92,200 93,600 92,200 93,300 400 3,014
SK F
201707 ( 10)
274,000 285,500 270,500 284,500 9,500 1,412
SK네트웍스 F
201707 ( 10)
6,690 6,730 6,590 6,700 -50 13,471
SK이노베이 F
201707 ( 10)
155,000 155,000 153,000 154,500 -1,500 3,427
SK텔레콤 F
201707 ( 10)
253,000 265,000 253,000 262,000 8,500 7,217
SK하이닉스 F
201707 ( 10)
66,100 66,500 64,700 65,200 400 152,034
강원랜드 F
201707 ( 10)
34,900 35,500 34,900 35,300 400 612
고려아연 F
201707 ( 10)
434,000 437,000 432,000 437,000 5,000 81
금호석유 F
201707 ( 10)
71,800 73,600 71,800 73,600 700 561
기아차 F
201707 ( 10)
38,200 38,600 38,200 38,300 150 16,958
기업은행 F
201707 ( 10)
13,600 13,800 13,550 13,700 150 3,886
넥센타이어 F
201707 ( 10)
13,400 13,500 13,400 13,500 100 656
농심 F
201707 ( 10)
347,500 348,500 345,500 346,000 -9,000 35
다우기술 F
201707 ( 10)
21,600 21,600 20,850 20,850 -1,000 342
대림산업 F
201707 ( 10)
85,000 85,600 83,400 84,100 -1,800 4,127
대상 F
201707 ( 10)
26,800 26,800 26,400 26,600 -200 650
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201707 ( 10)
240,000 245,500 239,000 244,500 -500 1,174
대한항공 F
201707 ( 10)
38,300 39,000 37,950 38,500 500 19,754
동부화재 F
201707 ( 10)
66,200 67,900 66,100 67,900 1,000 331
두산인프라 F
201707 ( 10)
8,080 8,190 8,000 8,170 70 38,336
두산중공업 F
201707 ( 10)
21,400 21,500 21,000 21,400 -150 5,023
롯데쇼핑 F
201707 ( 10)
299,000 307,500 295,500 302,500 2,000 2,421
롯데케미칼 F
201707 ( 10)
336,500 343,500 330,000 343,000 5,500 6,596
만도 F
201707 ( 10)
258,500 260,000 255,000 258,000 -2,000 701
메리츠종금 F
201707 ( 10)
4,570 4,690 4,560 4,650 70 4,063
미래대우 F
201707 ( 10)
9,940 10,250 9,870 10,150 230 50,875
삼성SDI F
201707 ( 10)
159,000 164,500 158,500 164,500 7,000 8,105
삼성SDS F
201707 ( 10)
161,000 169,000 161,000 169,000 7,000 3,862
삼성물산 F
201707 ( 10)
133,500 137,500 133,500 137,500 5,000 16,691
삼성생명 F
201707 ( 10)
113,500 115,500 113,000 115,500 2,000 544
삼성전기 F
201707 ( 10)
96,200 100,500 96,100 100,500 5,600 65,748
삼성전자 F
201707 ( 10)
2,390,000 2,400,000 2,383,000 2,392,000 20,000 6,470
삼성중공업 F
201707 ( 10)
12,650 12,700 12,100 12,350 -400 47,624
삼성증권 F
201707 ( 10)
39,300 39,450 38,800 39,300 250 3,693
삼성카드 F
201707 ( 10)
39,300 39,500 38,950 39,200 -200 234
삼성화재 F
201707 ( 10)
277,500 281,000 276,500 281,000 2,000 135
신세계 F
201707 ( 10)
228,000 229,000 226,000 228,000 -500 144
신한지주 F
201707 ( 10)
48,350 48,900 48,350 48,850 400 22,378
아모레G F
201707 ( 10)
132,500 133,000 130,000 133,000 -1,000 986
아모레퍼시 F
201707 ( 10)
307,000 308,500 301,500 308,500 4,500 742
에스원 F
201707 ( 10)
99,300 102,000 99,300 101,500 3,400 115
엔씨소프트 F
201707 ( 10)
371,500 374,000 339,500 347,000 -17,000 84,911
영원무역 F
201707 ( 10)
34,100 34,650 33,800 34,550 350 1,280
우리은행 F
201707 ( 10)
16,650 16,950 16,600 16,800 150 36,495
유한양행 F
201707 ( 10)
238,000 241,000 236,500 240,500 1,500 42
이마트 F
201707 ( 10)
224,000 227,000 220,500 221,000 -2,500 928
제일기획 F
201707 ( 10)
18,200 18,200 18,050 18,200 -150 405
케이티앤지 F
201707 ( 10)
117,500 119,000 116,500 117,000 -500 1,003
코스맥스 F
201707 ( 10)
111,500 113,500 111,000 113,500 500 23
코웨이 F
201707 ( 10)
104,000 104,500 102,500 103,500 1,000 95
포스코대우 F
201707 ( 10)
22,250 22,250 21,650 22,000 -300 1,480
하나지주 F
201707 ( 10)
41,500 42,100 41,200 42,000 450 41,858
하나투어 F
201707 ( 10)
90,700 92,300 90,000 92,300 2,000 494
하이트진로 F
201707 ( 10)
23,500 23,850 23,400 23,800 400 1,815
한국가스 F
201707 ( 10)
51,500 52,400 51,000 52,300 700 3,248
한국금융지 F
201707 ( 10)
66,600 67,600 65,900 67,400 500 2,015
한국전력 F
201707 ( 10)
42,100 42,200 41,850 42,050 150 15,229
한국콜마 F
201707 ( 10)
73,600 73,600 72,900 73,300 -500 214
한국타이어 F
201707 ( 10)
63,400 66,400 63,300 66,300 2,700 2,507
한국항공우 F
201707 ( 10)
58,200 58,200 57,400 57,700 -200 3,248
한미사이언 F
201707 ( 10)
90,400 93,100 88,900 92,000 2,700 3,916
한미약품 F
201707 ( 10)
406,500 412,000 402,000 406,500 5,500 417
한샘 F
201707 ( 10)
187,000 188,000 184,500 186,000 -500 201
한온시스템 F
201707 ( 10)
10,900 10,900 10,650 10,650 -350 1,060
한전KPS F
201707 ( 10)
47,450 47,450 46,450 46,600 -1,050 520
한화 F
201707 ( 10)
45,850 46,500 45,200 46,200 550 3,932
한화생명 F
201707 ( 10)
6,570 6,820 6,570 6,820 220 2,563
한화케미칼 F
201707 ( 10)
30,050 30,050 29,300 29,550 -550 13,918
한화테크윈 F
201707 ( 10)
44,400 44,550 43,550 44,400 -200 5,485
현대건설 F
201707 ( 10)
45,700 45,700 43,850 44,250 -1,350 16,552
현대글로비 F
201707 ( 10)
152,000 152,000 149,500 150,000 -3,500 519
현대모비스 F
201707 ( 10)
256,500 259,000 254,000 258,500 4,500 955
현대미포조 F
201707 ( 10)
113,500 113,500 108,000 110,000 -3,500 3,414
현대백화점 F
201707 ( 10)
111,500 111,500 109,500 109,500 -2,000 283
현대위아 F
201707 ( 10)
72,500 74,000 71,900 73,800 2,000 3,439
현대제철 F
201707 ( 10)
57,000 57,900 56,400 57,900 1,000 5,200
현대중공업 F
201707 ( 10)
173,000 174,000 170,000 173,000 -500 2,711
현대차 F
201707 ( 10)
160,000 161,500 159,000 160,500 1,000 11,456
현대해상 F
201707 ( 10)
37,300 38,300 37,200 38,200 1,000 793
호텔신라 F
201707 ( 10)
56,000 56,000 54,300 54,600 -1,600 4,165


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/06/22 16:00 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