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 200 279.44 280.89 278.80 280.05 2.29 59,505
코스피200 F
201706
279.40 281.15 279.00 280.80 2.45 176,106
코스피200 F
201709
279.85 281.60 279.50 281.15 2.35 357
코스피200 F
201712
280.60 280.60 280.60 280.60 0.40 781
코스피200 F
201803
0.00 0.00 0.00 277.20 0.00 0
코스피200 F
201806
0.00 0.00 0.00 278.25 0.00 0
코스피200 F
201812
0.00 0.00 0.00 280.00 0.00 780
코스피200 F
201912
0.00 0.00 0.00 279.75 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201705 ( 10)
103,000 104,000 102,500 103,500 500 302
BNK금융지 F
201705 ( 10)
9,150 9,230 9,140 9,190 10 3,792
CJ F
201705 ( 10)
192,000 192,000 187,000 189,000 -1,000 1,703
CJ CGV F
201705 ( 10)
86,700 88,100 85,000 88,100 2,000 1,037
CJ제일제당 F
201705 ( 10)
349,500 350,500 347,500 347,500 -2,500 19
DGB금융지 F
201705 ( 10)
11,200 11,300 11,100 11,250 100 535
GKL F
201705 ( 10)
21,850 22,100 21,600 21,800 -50 985
GS F
201705 ( 10)
57,800 57,900 57,400 57,600 -400 990
GS건설 F
201705 ( 10)
31,250 32,000 31,250 31,850 700 3,227
GS리테일 F
201705 ( 10)
54,100 54,100 53,400 53,400 -700 19
KB금융 F
201705 ( 10)
50,600 51,400 50,300 50,600 100 27,849
KB손해보험 F
201705 ( 10)
30,000 30,700 29,950 30,200 300 9,418
KCC F
201705 ( 10)
340,500 343,000 340,500 341,500 1,500 100
KT F
201705 ( 10)
31,800 31,800 31,500 31,550 -200 3,501
LG F
201705 ( 10)
69,300 69,600 69,000 69,500 400 670
LGD F
201705 ( 10)
30,000 30,200 29,700 29,950 200 17,328
LG상사 F
201705 ( 10)
30,450 30,500 30,250 30,300 -200 380
LG생활건강 F
201705 ( 10)
851,000 883,000 851,000 879,000 27,000 802
LG유플러스 F
201705 ( 10)
14,250 14,400 14,200 14,300 200 5,836
LG이노텍 F
201705 ( 10)
135,000 142,500 134,500 142,500 9,000 7,878
LG전자 F
201705 ( 10)
71,200 71,400 70,500 71,000 -200 16,994
LG하우시스 F
201705 ( 10)
102,000 102,500 100,000 100,500 -500 192
LG화학 F
201705 ( 10)
279,500 281,500 279,000 280,500 500 2,498
LIG넥스원 F
201705 ( 10)
89,200 89,200 84,600 85,900 -900 539
NAVER F
201705 ( 10)
799,000 813,000 795,000 812,000 15,000 1,134
NH투자증권 F
201705 ( 10)
12,300 12,300 12,150 12,250 0 8,275
OCI F
201705 ( 10)
80,500 80,500 79,500 80,100 -200 1,705
POSCO F
201705 ( 10)
264,500 271,000 264,500 271,000 6,500 5,704
S-Oil F
201705 ( 10)
97,700 97,700 95,800 96,000 -1,100 5,234
SK F
201705 ( 10)
240,500 240,500 237,000 240,500 0 201
SK네트웍스 F
201705 ( 10)
7,920 7,920 7,730 7,780 -160 3,175
SK이노베이 F
201705 ( 10)
162,000 162,500 161,500 162,000 1,000 1,461
SK텔레콤 F
201705 ( 10)
249,000 251,500 247,500 251,000 2,500 576
SK하이닉스 F
201705 ( 10)
51,700 52,600 51,500 52,200 800 82,066
강원랜드 F
201705 ( 10)
37,000 38,000 36,900 37,500 0 2,303
고려아연 F
201705 ( 10)
423,500 423,500 413,500 415,500 -4,500 371
금호석유 F
201705 ( 10)
75,100 76,200 74,900 76,200 1,400 1,439
기아차 F
201705 ( 10)
34,800 35,100 34,600 34,750 -50 10,520
기업은행 F
201705 ( 10)
12,350 12,450 12,350 12,450 100 5,087
넥센타이어 F
201705 ( 10)
13,550 13,600 13,450 13,500 -50 322
농심 F
201705 ( 10)
325,000 325,000 320,500 322,000 -5,000 37
다우기술 F
201705 ( 10)
19,900 21,150 19,850 20,800 1,000 1,825
대림산업 F
201705 ( 10)
79,300 79,700 79,200 79,300 100 465
대상 F
201705 ( 10)
24,450 24,700 24,200 24,400 0 769
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201705 ( 10)
237,000 244,000 237,000 243,000 7,500 505
대한항공 F
201705 ( 10)
30,100 30,850 29,950 30,800 800 5,157
동부화재 F
201705 ( 10)
69,400 69,400 68,400 68,900 -300 262
두산인프라 F
201705 ( 10)
9,450 9,510 9,310 9,380 -50 16,104
두산중공업 F
201705 ( 10)
23,800 23,800 23,300 23,450 -350 2,807
롯데쇼핑 F
201705 ( 10)
244,500 249,000 241,500 246,500 11,500 6,356
롯데케미칼 F
201705 ( 10)
345,500 357,000 345,500 354,000 9,500 5,389
만도 F
201705 ( 10)
230,000 233,000 229,000 232,000 1,000 138
메리츠종금 F
201705 ( 10)
3,740 3,760 3,700 3,760 10 1,448
미래대우 F
201705 ( 10)
8,670 8,690 8,550 8,610 0 44,590
삼성SDI F
201705 ( 10)
137,500 139,000 136,500 138,000 500 779
삼성SDS F
201705 ( 10)
145,500 146,500 145,000 146,000 3,000 670
삼성물산 F
201705 ( 10)
129,500 131,500 129,000 131,500 3,000 7,199
삼성생명 F
201705 ( 10)
109,500 110,000 108,500 109,500 500 133
삼성전기 F
201705 ( 10)
67,500 69,400 67,300 69,200 2,100 11,061
삼성전자 F
201705 ( 10)
2,027,000 2,075,000 2,027,000 2,048,000 31,000 11,724
삼성중공업 F
201705 ( 10)
10,400 10,450 10,300 10,450 50 2,436
삼성증권 F
201705 ( 10)
33,600 33,650 33,300 33,550 -50 780
삼성카드 F
201705 ( 10)
39,100 39,150 38,750 38,950 0 1,131
삼성화재 F
201705 ( 10)
271,500 272,000 269,500 272,000 -500 78
신세계 F
201705 ( 10)
206,000 208,500 206,000 206,000 -500 46
신한지주 F
201705 ( 10)
48,100 48,550 47,500 47,650 -700 30,945
아모레G F
201705 ( 10)
136,000 142,000 136,000 139,000 4,500 1,833
아모레퍼시 F
201705 ( 10)
309,500 319,500 307,500 317,000 10,000 8,626
에스원 F
201705 ( 10)
95,200 96,300 93,700 96,100 1,800 1,335
엔씨소프트 F
201705 ( 10)
366,500 367,000 354,500 356,000 -11,500 8,096
영원무역 F
201705 ( 10)
35,250 35,250 34,700 35,100 -100 1,693
우리은행 F
201705 ( 10)
14,250 14,400 14,200 14,350 150 15,675
유한양행 F
201705 ( 10)
238,500 240,000 238,000 240,000 0 67
이마트 F
201705 ( 10)
236,500 236,500 234,000 234,000 -1,500 592
제일기획 F
201705 ( 10)
18,300 18,300 17,800 18,050 -150 1,178
케이티앤지 F
201705 ( 10)
105,000 106,500 104,000 105,000 -500 3,631
코스맥스 F
201705 ( 10)
147,500 148,500 145,500 147,000 -500 182
코웨이 F
201705 ( 10)
104,000 104,000 101,000 103,000 -1,000 380
포스코대우 F
201705 ( 10)
24,200 24,450 24,050 24,350 200 648
하나지주 F
201705 ( 10)
36,650 37,400 36,600 37,300 850 25,774
하나투어 F
201705 ( 10)
89,400 89,600 87,900 88,300 -100 945
하이트진로 F
201705 ( 10)
20,300 20,400 20,250 20,400 0 206
한국가스 F
201705 ( 10)
45,450 45,650 45,150 45,450 100 607
한국금융지 F
201705 ( 10)
46,550 48,450 46,550 48,200 1,750 1,305
한국전력 F
201705 ( 10)
44,400 44,400 44,000 44,200 -150 9,912
한국콜마 F
201705 ( 10)
82,000 82,200 81,200 81,800 -100 545
한국타이어 F
201705 ( 10)
58,700 59,000 58,000 58,200 -900 4,737
한국항공우 F
201705 ( 10)
63,100 63,100 62,400 62,900 0 4,136
한미사이언 F
201705 ( 10)
62,800 63,000 61,900 62,200 -300 194
한미약품 F
201705 ( 10)
305,000 305,500 301,500 303,000 500 117
한샘 F
201705 ( 10)
233,000 233,500 229,000 232,000 -2,500 574
한온시스템 F
201705 ( 10)
8,570 8,690 8,490 8,570 40 4,582
한전KPS F
201705 ( 10)
59,700 59,700 58,700 59,000 -900 96
한화 F
201705 ( 10)
37,600 38,250 37,300 38,100 600 2,570
한화생명 F
201705 ( 10)
6,170 6,700 6,160 6,270 90 2,580
한화케미칼 F
201705 ( 10)
25,350 25,600 25,100 25,550 300 3,441
한화테크윈 F
201705 ( 10)
49,550 49,550 48,750 49,000 -500 5,464
현대건설 F
201705 ( 10)
49,550 50,100 49,200 50,100 550 4,324
현대글로비 F
201705 ( 10)
143,500 146,000 142,000 146,000 3,000 238
현대모비스 F
201705 ( 10)
222,000 223,500 220,500 222,500 2,000 1,181
현대미포조 F
201705 ( 10)
85,800 85,900 83,400 84,100 -1,200 1,158
현대백화점 F
201705 ( 10)
109,000 109,500 108,500 109,000 500 90
현대위아 F
201705 ( 10)
62,700 62,700 61,300 62,000 -700 651
현대제철 F
201705 ( 10)
52,500 53,500 52,500 53,400 600 8,051
현대차 F
201705 ( 10)
141,500 142,500 141,000 141,000 -500 6,571
현대해상 F
201705 ( 10)
36,050 36,500 35,850 36,100 -50 1,000
호텔신라 F
201705 ( 10)
52,500 55,400 52,500 54,700 2,500 20,618
※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>2017/04/21 16:00 송고

광고
광고

댓글쓰기

배너
비주얼뉴스
  • 포토
  • 화보
  • 포토무비
  • 영상
배너