본문 바로가기 검색 바로가기 메뉴 바로가기

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss

검색

최신기사

뉴스 홈 > 최신기사

[표] 코스피 지수선물·옵션 시세표(21일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 281.54 284.40 281.23 283.84 3.09 81,376
코스피200 F
201706
282.15 284.80 281.60 284.05 2.55 113,249
코스피200 F
201709
282.80 285.20 282.25 284.60 2.65 274
코스피200 F
201712
283.00 285.30 282.85 285.00 1.55 8
코스피200 F
201803
284.05 284.05 284.05 284.05 3.55 20
코스피200 F
201806
0.00 0.00 0.00 281.60 0.00 0
코스피200 F
201812
0.00 0.00 0.00 283.45 0.00 0
코스피200 F
201912
0.00 0.00 0.00 280.00 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201704 ( 10)
102,500 106,000 102,000 103,500 1,500 590
BNK금융지 F
201704 ( 10)
9,410 9,450 9,340 9,430 60 5,782
CJ F
201704 ( 10)
162,000 166,500 162,000 164,500 2,500 1,034
CJ CGV F
201704 ( 10)
71,500 75,600 71,500 74,800 3,600 1,773
CJ제일제당 F
201704 ( 10)
350,000 350,500 347,500 347,500 -1,000 55
DGB금융지 F
201704 ( 10)
11,250 11,350 11,200 11,250 50 787
GKL F
201704 ( 10)
19,500 19,700 19,450 19,700 150 661
GS F
201704 ( 10)
56,000 57,800 55,800 56,900 800 7,880
GS건설 F
201704 ( 10)
31,150 31,900 31,100 31,300 200 3,648
GS리테일 F
201704 ( 10)
49,900 50,200 49,500 50,100 0 276
KB금융 F
201704 ( 10)
51,200 51,300 49,850 50,500 -500 30,690
KB손해보험 F
201704 ( 10)
27,700 27,950 27,650 27,900 -50 245
KCC F
201704 ( 10)
355,000 362,500 355,000 361,500 10,000 211
KT F
201704 ( 10)
32,600 32,900 32,550 32,650 200 6,387
LG F
201704 ( 10)
67,000 67,400 66,000 66,900 400 3,001
LGD F
201704 ( 10)
28,250 29,000 28,200 29,000 900 40,253
LG상사 F
201704 ( 10)
30,150 30,150 29,650 29,950 -250 232
LG생활건강 F
201704 ( 10)
823,000 841,000 816,000 821,000 10,000 143
LG유플러스 F
201704 ( 10)
14,850 14,900 14,300 14,500 -300 25,100
LG이노텍 F
201704 ( 10)
131,500 139,000 129,500 138,000 8,000 11,265
LG전자 F
201704 ( 10)
67,700 67,700 66,600 67,100 -100 36,837
LG하우시스 F
201704 ( 10)
104,000 104,500 102,500 102,500 -1,000 100
LG화학 F
201704 ( 10)
284,500 296,500 284,500 296,000 12,000 10,264
LIG넥스원 F
201704 ( 10)
79,400 81,000 78,500 80,600 1,800 283
NAVER F
201704 ( 10)
828,000 873,000 825,000 872,000 54,000 4,111
NH투자증권 F
201704 ( 10)
12,750 13,050 12,550 13,000 300 12,766
OCI F
201704 ( 10)
85,000 85,500 83,400 84,900 -300 1,526
POSCO F
201704 ( 10)
298,000 298,000 293,000 294,000 -3,500 8,056
S-Oil F
201704 ( 10)
97,200 100,500 97,200 99,200 2,500 5,150
SK F
201704 ( 10)
232,000 233,000 230,000 233,000 2,500 157
SK네트웍스 F
201704 ( 10)
7,370 7,440 7,280 7,440 80 2,041
SK이노베이 F
201704 ( 10)
163,000 168,000 162,000 167,500 5,000 5,663
SK텔레콤 F
201704 ( 10)
252,000 254,500 250,000 252,500 1,000 1,415
SK하이닉스 F
201704 ( 10)
47,900 48,350 47,000 47,700 0 122,360
강원랜드 F
201704 ( 10)
36,200 36,200 35,850 35,950 150 1,847
고려아연 F
201704 ( 10)
417,500 420,500 408,000 415,000 -2,000 1,031
금호석유 F
201704 ( 10)
77,600 77,600 75,500 75,800 -1,700 2,159
기아차 F
201704 ( 10)
37,150 38,800 37,150 38,250 1,200 91,219
기업은행 F
201704 ( 10)
12,650 12,700 12,500 12,600 -50 4,291
넥센타이어 F
201704 ( 10)
13,750 13,850 13,600 13,600 -150 290
농심 F
201704 ( 10)
295,000 295,500 290,000 290,000 -4,000 49
다우기술 F
201704 ( 10)
19,500 20,100 19,500 19,600 50 891
대림산업 F
201704 ( 10)
83,000 83,100 81,500 82,200 -100 2,042
대상 F
201704 ( 10)
23,350 23,550 23,150 23,150 -250 1,347
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201704 ( 10)
260,500 260,500 253,000 256,000 -4,500 1,267
대한항공 F
201704 ( 10)
29,150 30,550 29,150 30,450 1,300 16,175
동부화재 F
201704 ( 10)
62,700 62,700 61,000 61,700 -700 134
두산인프라 F
201704 ( 10)
10,050 10,200 9,990 10,150 100 12,067
두산중공업 F
201704 ( 10)
24,450 24,750 24,200 24,500 100 10,979
롯데쇼핑 F
201704 ( 10)
213,500 216,000 212,000 213,000 -1,000 430
롯데케미칼 F
201704 ( 10)
371,000 373,000 366,500 372,500 3,500 3,272
만도 F
201704 ( 10)
255,000 261,000 254,000 261,000 8,000 714
메리츠종금 F
201704 ( 10)
3,850 3,860 3,790 3,840 -10 5,790
미래대우 F
201704 ( 10)
9,530 9,740 9,440 9,680 150 80,308
삼성SDI F
201704 ( 10)
134,000 135,000 132,500 134,000 0 579
삼성SDS F
201704 ( 10)
146,000 149,000 145,000 147,000 2,000 2,157
삼성물산 F
201704 ( 10)
133,000 134,500 131,500 134,000 1,500 9,604
삼성생명 F
201704 ( 10)
113,000 113,000 111,500 112,000 -1,000 404
삼성전기 F
201704 ( 10)
66,900 67,600 65,800 67,500 700 9,694
삼성전자 F
201704 ( 10)
2,091,000 2,130,000 2,087,000 2,125,000 34,000 8,446
삼성중공업 F
201704 ( 10)
12,150 12,150 11,750 11,800 -350 20,681
삼성증권 F
201704 ( 10)
34,450 35,350 34,450 35,050 600 3,195
삼성카드 F
201704 ( 10)
40,350 40,350 39,700 39,850 -500 391
삼성화재 F
201704 ( 10)
270,000 271,000 269,000 271,000 2,500 88
신세계 F
201704 ( 10)
182,000 182,000 181,000 181,000 -1,000 18
신한지주 F
201704 ( 10)
48,900 49,150 48,200 48,750 -150 19,061
아모레G F
201704 ( 10)
119,000 121,500 118,500 121,500 3,000 285
아모레퍼시 F
201704 ( 10)
283,500 284,000 279,500 282,500 2,000 1,689
에스원 F
201704 ( 10)
86,500 87,600 86,200 87,000 900 378
엔씨소프트 F
201704 ( 10)
293,000 301,500 292,000 295,500 3,000 3,760
영원무역 F
201704 ( 10)
32,550 32,600 31,400 31,900 -600 555
우리은행 F
201704 ( 10)
13,750 13,850 13,600 13,700 0 3,038
유한양행 F
201704 ( 10)
210,000 214,500 210,000 214,000 3,000 62
이마트 F
201704 ( 10)
208,000 208,000 198,000 199,500 -7,500 976
제일기획 F
201704 ( 10)
18,450 18,700 18,450 18,700 350 1,442
케이티앤지 F
201704 ( 10)
96,100 96,600 95,400 96,100 -500 2,448
코스맥스 F
201704 ( 10)
134,000 134,000 131,500 131,500 -2,000 28
코웨이 F
201704 ( 10)
88,400 89,700 88,400 89,700 1,600 767
포스코대우 F
201704 ( 10)
23,600 23,650 23,200 23,350 -150 1,252
하나지주 F
201704 ( 10)
39,950 40,050 38,900 39,100 -600 26,556
하나투어 F
201704 ( 10)
74,700 77,000 74,700 76,800 800 513
하이트진로 F
201704 ( 10)
20,450 20,500 20,350 20,400 -100 271
한국가스 F
201704 ( 10)
46,750 46,950 44,350 44,900 -1,950 9,317
한국금융지 F
201704 ( 10)
48,700 48,700 47,950 48,300 -550 764
한국전력 F
201704 ( 10)
45,900 46,050 44,800 46,050 300 64,154
한국콜마 F
201704 ( 10)
72,000 72,000 71,000 71,300 -600 51
한국타이어 F
201704 ( 10)
56,000 57,000 54,900 55,500 -400 5,658
한국항공우 F
201704 ( 10)
57,400 57,800 57,100 57,800 1,000 3,096
한미사이언 F
201704 ( 10)
56,200 56,900 55,500 56,400 100 216
한미약품 F
201704 ( 10)
290,000 292,000 288,500 290,000 1,000 79
한샘 F
201704 ( 10)
221,000 222,500 219,500 221,000 1,500 553
한온시스템 F
201704 ( 10)
9,600 9,660 9,500 9,510 -60 7,336
한전KPS F
201704 ( 10)
58,200 58,200 57,500 57,800 -800 249
한화 F
201704 ( 10)
35,200 35,450 35,150 35,350 200 104
한화생명 F
201704 ( 10)
6,270 6,290 6,200 6,200 -100 548
한화케미칼 F
201704 ( 10)
25,050 25,550 25,050 25,400 550 6,401
한화테크윈 F
201704 ( 10)
45,900 46,150 45,500 45,800 -50 3,699
현대건설 F
201704 ( 10)
50,300 50,700 49,300 50,400 300 4,351
현대글로비 F
201704 ( 10)
149,500 158,500 149,500 155,500 6,500 3,490
현대모비스 F
201704 ( 10)
245,000 258,000 245,000 254,000 7,500 9,970
현대미포조 F
201704 ( 10)
83,600 83,700 81,800 82,500 -1,500 2,346
현대백화점 F
201704 ( 10)
92,600 93,600 92,500 93,200 700 2,176
현대위아 F
201704 ( 10)
68,500 74,700 68,500 74,200 6,100 10,761
현대제철 F
201704 ( 10)
63,500 63,700 62,600 63,000 -200 11,318
현대중공업 F
201704 ( 10)
179,500 180,000 176,000 176,000 -4,000 2,516
현대차 F
201704 ( 10)
157,500 170,500 157,500 169,500 13,000 56,188
현대해상 F
201704 ( 10)
33,250 33,250 32,400 32,550 -650 548
호텔신라 F
201704 ( 10)
44,550 44,750 44,050 44,750 400 3,748
※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>2017/03/21 16:14 송고

광고
광고

댓글쓰기

배너
비주얼뉴스
  • 포토
  • 화보
  • 포토무비
  • 영상
배너