[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss

[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