[실시간뉴스]
최종업데이트YYYY-mm-dd hh:mm:ss
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 |
(서울=연합뉴스)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>2017/04/21 16:00 송고
댓글쓰기