본문 바로가기 검색 바로가기 메뉴 바로가기

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss

검색

최신기사

뉴스 홈 > 최신기사

<표> 코스피 지수선물·옵션 시세표(2일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 253.93 254.22 252.06 252.88 -1.60 53,594
코스피200 F 201612 253.40 253.95 252.25 252.65 -1.55 114,590
코스피200 F 201703 250.65 251.00 249.40 249.80 -1.60 3,590
코스피200 F 201706 250.20 250.20 250.20 250.20 -2.35 4
코스피200 F 201709 0.00 0.00 0.00 253.10 0.00 0
코스피200 F 201712 0.00 0.00 0.00 254.05 0.00 0
코스피200 F 201806 0.00 0.00 0.00 252.40 0.00 0
코스피200 F 201812 0.00 0.00 0.00 253.75 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201612 ( 19)*
90,500 91,500 89,000 90,500 -200 1,480
BNK금융지 F
201612 ( 10)
8,900 9,010 8,730 8,730 -130 11,476
CJ F
201612 ( 10)
176,000 176,500 173,500 174,500 -2,000 294
CJ CGV F
201612 ( 10)
61,800 61,800 59,000 59,000 -2,500 469
CJ제일제당 F
201612 ( 10)
385,500 387,000 377,500 378,500 -8,000 90
DGB금융지 F
201612 ( 10)
9,600 9,850 9,580 9,660 80 6,656
GKL F
201612 ( 10)
21,600 21,600 21,150 21,150 -450 209
GS F
201612 ( 10)
55,100 55,200 54,700 54,800 -200 1,951
GS건설 F
201612 ( 10)
24,500 24,750 23,900 24,500 100 5,216
GS리테일 F
201612 ( 10)
47,350 47,950 47,350 47,600 -100 1,233
KB금융 F
201612 ( 10)
42,050 42,500 41,850 42,000 100 24,341
KB손해보험 F
201612 ( 10)
28,800 29,000 28,700 29,000 300 621
KCC F
201612 ( 10)
370,000 373,000 367,500 372,500 1,000 134
KT F
201612 ( 10)
29,800 29,800 29,450 29,500 -300 4,455
LG F
201612 ( 10)
56,500 56,900 56,400 56,800 100 1,392
LGD F
201612 ( 10)
28,150 28,250 27,400 27,950 -600 14,743
LG상사 F
201612 ( 10)
30,650 30,750 30,200 30,400 -350 335
LG생활건강 F
201612 ( 10)
809,000 809,000 788,000 800,000 0 638
LG유플러스 F
201612 ( 10)
11,700 11,900 11,650 11,850 100 4,073
LG이노텍 F
201612 ( 10)
81,000 81,000 78,600 80,100 -1,100 698
LG전자 F
201612 ( 10)
46,250 46,450 45,900 46,450 150 6,885
LG하우시스 F
201612 ( 10)
91,700 92,200 90,100 90,600 -100 276
LG화학 F
201612 ( 10)
231,000 233,500 230,000 231,500 1,000 1,038
LIG넥스원 F
201612 ( 10)
76,000 76,900 74,800 76,400 700 818
NAVER F
201612 ( 10)
776,000 776,000 754,000 755,000 -10,000 1,290
NH투자증권 F
201612 ( 10)
9,910 9,940 9,860 9,860 -50 289
OCI F
201612 ( 10)
76,300 76,300 73,500 73,500 -3,500 2,222
POSCO F
201612 ( 10)
251,000 253,500 250,000 252,500 1,500 3,915
S-Oil F
201612 ( 10)
86,300 86,500 84,700 86,200 200 4,639
SK F
201612 ( 10)
233,000 234,000 230,500 232,000 -1,500 106
SK네트웍스 F
201612 ( 10)
6,940 7,090 6,940 7,030 100 3,357
SK이노베이 F
201612 ( 10)
154,500 155,500 151,500 152,000 -2,500 4,991
SK텔레콤 F
201612 ( 10)
225,500 229,000 225,000 228,500 4,000 1,387
SK하이닉스 F
201612 ( 10)
43,500 44,450 43,350 44,350 100 136,247
강원랜드 F
201612 ( 10)
36,850 37,200 36,250 37,200 350 2,366
고려아연 F
201612 ( 10)
471,500 471,500 465,000 467,000 1,000 196
금호석유 F
201612 ( 10)
76,400 76,500 73,900 74,000 -2,300 1,590
기아차 F
201612 ( 10)
37,300 37,750 37,200 37,300 0 10,789
기업은행 F
201612 ( 10)
13,300 13,400 13,300 13,350 100 4,164
넥센타이어 F
201612 ( 10)
13,450 13,650 13,400 13,600 150 1,293
농심 F
201612 ( 10)
331,000 333,000 326,000 326,000 -5,000 92
다우기술 F
201612 ( 10)
17,800 17,800 16,650 16,900 -1,150 2,205
대림산업 F
201612 ( 10)
78,600 81,200 77,900 79,300 1,000 2,629
대상 F
201612 ( 10)
28,300 28,400 27,400 27,600 -900 1,235
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201612 ( 10)
231,500 233,000 228,000 231,000 0 59
대한항공 F
201612 ( 10)
30,300 30,600 29,850 30,450 0 5,586
동부화재 F
201612 ( 10)
72,700 72,800 71,700 72,800 -100 432
두산인프라 F
201612 ( 10)
7,900 7,920 7,640 7,660 -240 46,329
두산중공업 F
201612 ( 10)
26,750 26,950 26,150 26,150 -650 1,974
롯데쇼핑 F
201612 ( 10)
209,000 211,500 200,500 211,000 -2,000 6,600
롯데케미칼 F
201612 ( 10)
337,500 339,500 328,000 337,500 -2,500 4,240
만도 F
201612 ( 10)
250,000 253,000 248,000 248,500 -2,000 332
메리츠종금 F
201612 ( 10)
3,500 3,500 3,500 3,500 -40 49
미래대우 F
201612 ( 10)
7,000 7,010 6,860 6,890 -120 12,249
미래에셋증 F
201612 ( 10)
20,150 20,350 20,000 20,000 500 834
삼성SDI F
201612 ( 10)
91,300 92,000 90,400 91,100 -400 1,822
삼성SDS F
201612 ( 10)
132,500 132,500 128,000 129,000 -4,000 1,637
삼성물산 F
201612 ( 10)
127,500 127,500 124,500 125,500 -2,500 13,916
삼성생명 F
201612 ( 10)
115,000 116,000 114,500 116,000 1,000 625
삼성전기 F
201612 ( 10)
46,600 46,750 46,100 46,750 -50 1,131
삼성전자 F
201612 ( 10)
1,729,000 1,738,000 1,710,000 1,725,000 -19,000 12,330
삼성중공업 F
201612 ( 10)
8,770 9,100 8,770 9,000 280 15,888
삼성증권 F
201612 ( 10)
32,300 32,400 32,050 32,300 100 363
삼성카드 F
201612 ( 10)
41,800 41,950 41,100 41,200 -800 1,840
삼성화재 F
201612 ( 10)
288,500 289,000 284,000 287,000 -2,000 221
신세계 F
201612 ( 10)
179,500 179,500 176,000 176,000 -5,000 31
신한지주 F
201612 ( 10)
44,000 44,350 43,850 43,950 -50 8,183
아모레G F
201612 ( 10)
127,000 127,000 121,000 121,000 -7,000 398
아모레퍼시 F
201612 ( 10)
319,000 322,500 305,500 306,000 -12,000 2,592
에스원 F
201612 ( 10)
93,100 94,000 92,000 92,800 -1,000 2,122
엔씨소프트 F
201612 ( 10)
248,500 251,000 236,500 241,500 -4,500 7,891
영원무역 F
201612 ( 10)
26,500 26,850 26,350 26,550 -200 567
우리은행 F
201612 ( 10)
12,350 12,450 12,300 12,400 50 4,703
유한양행 F
201612 ( 10)
193,000 194,500 193,000 193,000 1,000 17
이마트 F
201612 ( 10)
194,000 194,500 190,500 190,500 -3,500 445
제일기획 F
201612 ( 10)
14,900 14,950 14,850 14,950 0 285
케이티앤지 F
201612 ( 10)
103,000 105,000 103,000 104,000 2,000 1,259
코스맥스 F
201612 ( 10)*
103,000 104,000 101,500 102,000 -2,500 125
코웨이 F
201612 ( 10)
84,900 85,500 84,400 84,400 -1,000 930
포스코대우 F
201612 ( 10)
27,000 27,000 26,000 26,200 -450 3,294
하나지주 F
201612 ( 10)
32,400 32,800 32,400 32,600 300 9,813
하나투어 F
201612 ( 10)
67,900 67,900 67,200 67,700 -500 57
하이트진로 F
201612 ( 10)
21,550 21,700 21,050 21,050 -500 1,186
한국가스 F
201612 ( 10)
44,900 45,250 44,550 44,750 -100 2,796
한국금융지 F
201612 ( 10)
40,500 40,850 40,050 40,500 -100 188
한국전력 F
201612 ( 10)
43,950 44,100 43,000 43,550 -850 59,334
한국콜마 F
201612 ( 10)
63,700 63,700 61,900 62,200 -2,800 797
한국타이어 F
201612 ( 10)
54,800 55,700 54,000 54,600 -400 2,063
한국항공우 F
201612 ( 10)
66,400 67,100 63,100 63,600 -1,700 18,161
한미사이언 F
201612 ( 10)
71,600 72,800 71,200 71,500 -900 235
한미약품 F
201612 ( 10)
351,500 356,500 347,000 347,000 -4,000 371
한샘 F
201612 ( 10)
205,000 205,000 201,500 202,000 -2,000 843
한온시스템 F
201612 ( 10)
9,530 9,800 9,510 9,720 190 4,976
한전KPS F
201612 ( 10)
58,600 58,800 57,500 57,500 -1,500 229
한화 F
201612 ( 10)
35,300 35,300 34,800 35,200 200 370
한화생명 F
201612 ( 10)
6,720 6,920 6,720 6,850 50 13,619
한화케미칼 F
201612 ( 10)
24,000 24,000 23,450 23,450 -550 2,627
한화테크윈 F
201612 ( 10)
45,850 45,850 42,150 42,650 -3,500 79,933
현대건설 F
201612 ( 10)
41,100 41,900 40,550 41,550 550 8,862
현대글로비 F
201612 ( 10)
150,000 153,000 149,500 153,000 2,000 396
현대모비스 F
201612 ( 10)
254,500 256,500 248,500 251,000 -3,500 2,001
현대미포조 F
201612 ( 10)
62,800 64,300 62,000 62,000 -300 1,613
현대백화점 F
201612 ( 10)
110,000 110,000 109,000 110,000 -500 80
현대위아 F
201612 ( 10)
69,500 71,300 69,300 70,400 900 860
현대제철 F
201612 ( 10)
51,500 51,800 51,000 51,100 -500 5,814
현대중공업 F
201612 ( 10)
149,500 153,500 149,500 151,500 2,000 4,811
현대차 F
201612 ( 10)
133,000 136,000 133,000 133,000 500 5,891
현대해상 F
201612 ( 10)
35,800 36,100 35,650 35,750 -50 203
호텔신라 F
201612 ( 10)
49,550 50,400 49,200 50,000 100 2,897
※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>2016/12/02 15:58 송고

광고
광고
댓글쓰기

댓글쓰기

배너
비주얼뉴스
  • 포토
  • 화보
  • 포토무비
  • 영상
배너