본문 바로가기 검색 바로가기 메뉴 바로가기
배너
배너
배너

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss
검색

[표] 코스피 지수선물·옵션 시세표(23일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 309.36 310.58 308.96 310.26 0.79 74,947
코스피200 F
201709
309.70 311.20 309.50 310.60 0.70 163,812
코스피200 F
201712
310.60 311.85 310.30 311.35 0.75 458
코스피200 F
201803
308.10 308.55 308.00 308.45 0.90 9
코스피200 F
201806
308.25 309.85 308.25 309.85 1.35 6
코스피200 F
201812
0.00 0.00 0.00 310.35 0.00 0
코스피200 F
201906
0.00 0.00 0.00 308.25 0.00 0
코스피200 F
201912
0.00 0.00 0.00 309.75 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201707 ( 10)
100,000 105,000 99,900 105,000 -6,000 5,685
BNK금융지 F
201707 ( 10)
10,800 11,050 10,750 10,850 50 551
CJ F
201707 ( 10)
197,500 199,500 195,500 199,000 1,500 737
CJ CGV F
201707 ( 10)
73,000 74,000 72,900 73,800 800 490
CJ제일제당 F
201707 ( 10)
375,500 375,500 371,000 371,000 500 11
DGB금융지 F
201707 ( 10)
11,500 11,600 11,400 11,450 0 719
GKL F
201707 ( 10)
22,550 22,750 22,450 22,650 100 411
GS F
201707 ( 10)
67,100 67,300 65,900 67,000 -100 1,930
GS건설 F
201707 ( 10)
28,750 29,400 28,700 29,350 750 7,246
GS리테일 F
201707 ( 10)
52,000 52,100 51,100 52,000 500 432
KB금융 F
201707 ( 10)
55,100 56,000 55,100 55,300 400 20,711
KCC F
201707 ( 10)
419,000 433,000 416,000 431,000 12,500 224
KT F
201707 ( 10)
32,400 32,400 31,800 32,150 -750 18,600
LG F
201707 ( 10)
78,100 79,600 77,700 79,600 1,600 2,077
LGD F
201707 ( 10)
36,450 36,650 35,450 36,350 0 57,679
LG상사 F
201707 ( 10)
30,350 30,600 30,350 30,400 150 215
LG생활건강 F
201707 ( 10)
991,000 998,000 987,000 993,000 2,000 416
LG유플러스 F
201707 ( 10)
16,900 16,900 16,450 16,500 -500 70,175
LG이노텍 F
201707 ( 10)
159,500 162,000 156,000 161,500 500 4,438
LG전자 F
201707 ( 10)
82,300 84,000 81,900 83,800 2,000 39,587
LG하우시스 F
201707 ( 10)
109,000 110,500 109,000 110,500 2,500 362
LG화학 F
201707 ( 10)
287,000 287,500 282,000 284,000 -3,000 4,825
LIG넥스원 F
201707 ( 10)
74,500 75,300 73,400 75,300 800 135
NAVER F
201707 ( 10)
882,000 898,000 876,000 889,000 7,000 2,333
NH투자증권 F
201707 ( 10)
14,150 14,450 14,150 14,350 250 8,262
OCI F
201707 ( 10)
90,300 91,800 90,300 91,600 1,400 4,297
POSCO F
201707 ( 10)
269,000 269,500 267,500 268,500 500 3,915
S-Oil F
201707 ( 10)
93,700 94,500 92,600 93,900 600 2,742
SK F
201707 ( 10)
284,000 284,000 277,500 278,500 -6,000 908
SK네트웍스 F
201707 ( 10)
6,670 6,730 6,520 6,590 -110 12,192
SK이노베이 F
201707 ( 10)
155,000 157,000 155,000 156,500 2,000 1,867
SK텔레콤 F
201707 ( 10)
260,500 262,500 254,500 257,000 -5,000 5,523
SK하이닉스 F
201707 ( 10)
64,700 65,500 63,700 65,300 100 123,996
강원랜드 F
201707 ( 10)
35,300 35,400 35,100 35,250 -50 254
고려아연 F
201707 ( 10)
438,500 439,000 435,000 439,000 2,000 47
금호석유 F
201707 ( 10)
73,500 74,300 73,100 74,300 700 569
기아차 F
201707 ( 10)
38,450 39,000 38,400 38,800 500 21,231
기업은행 F
201707 ( 10)
13,800 13,900 13,750 13,800 100 7,679
넥센타이어 F
201707 ( 10)
13,500 13,500 13,400 13,400 -100 433
농심 F
201707 ( 10)
348,500 350,500 348,500 349,000 3,000 43
다우기술 F
201707 ( 10)
20,850 21,050 20,700 20,900 50 265
대림산업 F
201707 ( 10)
84,300 87,000 84,300 86,600 2,500 2,711
대상 F
201707 ( 10)
26,600 27,150 26,600 26,700 100 945
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201707 ( 10)
243,000 246,000 241,500 245,500 1,000 197
대한항공 F
201707 ( 10)
38,600 39,250 38,250 38,400 -100 9,175
동부화재 F
201707 ( 10)
68,000 68,500 66,800 67,100 -800 299
두산인프라 F
201707 ( 10)
8,200 8,380 8,170 8,310 140 20,774
두산중공업 F
201707 ( 10)
21,450 21,800 21,450 21,800 400 3,218
롯데쇼핑 F
201707 ( 10)
300,000 308,000 298,000 300,000 -2,500 2,353
롯데케미칼 F
201707 ( 10)
342,500 342,500 336,000 339,500 -3,500 2,463
만도 F
201707 ( 10)
260,500 263,000 255,000 262,000 4,000 81
메리츠종금 F
201707 ( 10)
4,660 4,790 4,660 4,750 100 13,979
미래대우 F
201707 ( 10)
10,200 10,600 10,200 10,600 450 99,687
삼성SDI F
201707 ( 10)
164,500 165,000 162,000 164,000 -500 4,047
삼성SDS F
201707 ( 10)
170,000 175,500 170,000 174,000 5,000 3,686
삼성물산 F
201707 ( 10)
139,500 139,500 137,500 138,500 1,000 12,160
삼성생명 F
201707 ( 10)
116,000 116,000 114,000 114,500 -1,000 285
삼성전기 F
201707 ( 10)
101,500 101,500 99,200 100,500 0 21,960
삼성전자 F
201707 ( 10)
2,378,000 2,385,000 2,368,000 2,379,000 -13,000 6,880
삼성중공업 F
201707 ( 10)
12,350 12,850 12,350 12,800 450 15,042
삼성증권 F
201707 ( 10)
39,350 40,600 39,350 40,400 1,100 5,005
삼성카드 F
201707 ( 10)
39,300 39,550 39,250 39,500 300 1,101
삼성화재 F
201707 ( 10)
279,500 283,000 278,000 282,000 1,000 114
신세계 F
201707 ( 10)
229,500 237,000 229,500 233,500 5,500 144
신한지주 F
201707 ( 10)
48,950 49,400 48,800 48,900 50 16,837
아모레G F
201707 ( 10)
134,000 139,000 134,000 137,500 4,500 2,204
아모레퍼시 F
201707 ( 10)
309,000 321,000 309,000 319,000 10,500 4,570
에스원 F
201707 ( 10)
100,000 100,500 98,800 99,500 -2,000 124
엔씨소프트 F
201707 ( 10)
359,500 390,500 355,000 389,500 42,500 71,626
영원무역 F
201707 ( 10)
34,650 34,650 34,150 34,450 -100 360
우리은행 F
201707 ( 10)
17,000 17,300 17,000 17,150 350 31,779
유한양행 F
201707 ( 10)
241,000 242,500 241,000 241,500 1,000 26
이마트 F
201707 ( 10)
220,500 220,500 217,000 219,500 -1,500 1,716
제일기획 F
201707 ( 10)
18,200 18,600 18,150 18,600 400 419
케이티앤지 F
201707 ( 10)
117,500 118,500 115,500 116,000 -1,000 741
코스맥스 F
201707 ( 10)
114,000 119,500 114,000 119,000 5,500 803
코웨이 F
201707 ( 10)
103,500 104,000 102,500 102,500 -1,000 110
포스코대우 F
201707 ( 10)
22,100 22,350 22,100 22,350 350 680
하나지주 F
201707 ( 10)
42,100 42,950 42,100 42,550 550 25,784
하나투어 F
201707 ( 10)
93,000 93,000 91,500 92,300 0 240
하이트진로 F
201707 ( 10)
23,700 23,750 23,350 23,450 -350 2,151
한국가스 F
201707 ( 10)
52,500 52,500 51,400 51,800 -500 3,725
한국금융지 F
201707 ( 10)
67,500 69,000 67,400 67,600 200 1,632
한국전력 F
201707 ( 10)
42,200 42,450 41,900 42,300 250 13,459
한국콜마 F
201707 ( 10)
73,500 77,800 73,500 75,500 2,200 1,952
한국타이어 F
201707 ( 10)
66,100 66,500 64,600 64,700 -1,600 2,032
한국항공우 F
201707 ( 10)
58,000 58,800 57,900 58,700 1,000 2,570
한미사이언 F
201707 ( 10)
93,100 95,200 91,500 92,000 0 4,593
한미약품 F
201707 ( 10)
413,000 417,000 406,000 409,500 3,000 553
한샘 F
201707 ( 10)
185,000 187,000 183,000 187,000 1,000 136
한온시스템 F
201707 ( 10)
10,700 10,900 10,700 10,800 150 2,217
한전KPS F
201707 ( 10)
46,750 47,800 46,650 47,800 1,200 368
한화 F
201707 ( 10)
46,300 46,600 45,900 46,400 200 1,058
한화생명 F
201707 ( 10)
6,760 6,900 6,760 6,830 10 1,040
한화케미칼 F
201707 ( 10)
29,900 30,000 29,350 29,650 100 8,485
한화테크윈 F
201707 ( 10)
44,500 45,350 44,150 45,300 900 4,720
현대건설 F
201707 ( 10)
44,400 45,700 44,400 45,400 1,150 11,202
현대글로비 F
201707 ( 10)
151,000 153,500 150,000 151,000 1,000 450
현대모비스 F
201707 ( 10)
257,000 257,500 255,000 257,000 -1,500 1,899
현대미포조 F
201707 ( 10)
110,000 111,500 108,500 110,500 500 2,669
현대백화점 F
201707 ( 10)
110,000 112,000 110,000 110,500 1,000 150
현대위아 F
201707 ( 10)
73,900 74,600 73,300 73,800 0 1,353
현대제철 F
201707 ( 10)
58,000 58,700 57,700 58,600 700 3,993
현대중공업 F
201707 ( 10)
173,500 176,000 172,500 175,000 2,000 1,760
현대차 F
201707 ( 10)
161,000 165,000 161,000 163,500 3,000 14,058
현대해상 F
201707 ( 10)
38,350 39,800 37,850 38,600 400 2,488
호텔신라 F
201707 ( 10)
54,300 56,300 54,300 54,800 200 5,765


※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지> 2017/06/23 16:01 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