본문 바로가기 검색 바로가기 메뉴 바로가기

[실시간뉴스]

최종업데이트YYYY-mm-dd hh:mm:ss

검색

[표] 코스피 지수선물·옵션 시세표(20일)-1

◇주가지수선물

(단위:포인트,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
KOSPI 200 310.55 310.63 308.72 309.31 0.70 112,858
코스피200 F
201709
310.50 310.80 309.15 309.45 0.30 158,342
코스피200 F
201712
311.25 311.40 309.90 310.15 0.30 236
코스피200 F
201803
307.50 307.50 307.00 307.35 0.55 4
코스피200 F
201806
0.00 0.00 0.00 307.70 0.00 0
코스피200 F
201812
309.85 309.85 309.85 309.85 0.25 1
코스피200 F
201906
0.00 0.00 0.00 307.40 0.00 0
코스피200 F
201912
0.00 0.00 0.00 308.95 0.00 0

◇개별주식선물

(단위:원,계약)

종목명 시가 고가 저가 종가 전일대비 거래량
BGF리테일 F
201707 ( 10)
116,000 116,000 110,000 111,000 -4,500 725
BNK금융지 F
201707 ( 10)
10,850 10,900 10,700 10,750 -100 934
CJ F
201707 ( 10)
199,000 199,000 193,500 195,500 -3,000 1,077
CJ CGV F
201707 ( 10)
72,400 73,300 72,100 72,100 -300 388
CJ제일제당 F
201707 ( 10)
371,000 378,000 369,000 378,000 2,500 337
DGB금융지 F
201707 ( 10)
11,950 11,950 11,850 11,900 -50 732
GKL F
201707 ( 10)
22,200 22,400 21,900 22,100 -50 743
GS F
201707 ( 10)
66,600 66,700 65,300 65,900 -700 3,606
GS건설 F
201707 ( 10)
29,650 29,650 28,700 28,800 -850 10,090
GS리테일 F
201707 ( 10)
52,400 52,400 51,100 51,100 -2,000 662
KB금융 F
201707 ( 10)
55,800 56,000 55,200 55,400 -200 18,797
KCC F
201707 ( 10)
395,500 406,000 393,000 406,000 10,000 194
KT F
201707 ( 10)
31,900 32,150 31,850 32,150 300 16,154
LG F
201707 ( 10)
80,900 81,200 78,800 79,900 -1,200 2,291
LGD F
201707 ( 10)
38,000 38,150 36,100 36,900 -350 107,142
LG상사 F
201707 ( 10)
30,750 30,900 30,550 30,550 -550 135
LG생활건강 F
201707 ( 10)
966,000 978,000 959,000 975,000 2,000 406
LG유플러스 F
201707 ( 10)
16,450 17,250 16,450 17,050 600 28,407
LG이노텍 F
201707 ( 10)
165,500 166,000 161,000 161,000 -2,000 5,542
LG전자 F
201707 ( 10)
87,000 87,500 85,700 86,200 -200 13,245
LG하우시스 F
201707 ( 10)
113,500 113,500 110,500 111,000 -2,500 834
LG화학 F
201707 ( 10)
280,000 280,500 276,000 276,000 -3,000 4,757
LIG넥스원 F
201707 ( 10)
73,800 74,300 73,100 74,200 -500 220
NAVER F
201707 ( 10)
891,000 897,000 864,000 866,000 -14,000 2,116
NH투자증권 F
201707 ( 10)
14,350 14,500 14,350 14,400 100 5,992
OCI F
201707 ( 10)
93,800 98,900 93,200 94,400 2,400 27,784
POSCO F
201707 ( 10)
271,000 272,500 269,500 269,500 -1,000 3,225
S-Oil F
201707 ( 10)
94,300 94,300 93,100 93,300 -1,400 3,488
SK F
201707 ( 10)
275,500 280,000 272,000 274,500 -1,000 1,401
SK네트웍스 F
201707 ( 10)
6,880 7,070 6,880 6,940 90 10,515
SK이노베이 F
201707 ( 10)
159,000 159,000 155,500 156,000 -3,500 4,213
SK텔레콤 F
201707 ( 10)
248,500 251,000 248,000 248,500 1,500 3,839
SK하이닉스 F
201707 ( 10)
65,000 65,600 63,900 64,200 1,100 172,541
강원랜드 F
201707 ( 10)
35,000 35,000 34,500 34,500 -800 696
고려아연 F
201707 ( 10)
430,000 433,000 428,000 432,000 3,500 96
금호석유 F
201707 ( 10)
74,400 74,500 72,900 73,200 -900 856
기아차 F
201707 ( 10)
39,800 40,100 39,200 39,300 -450 24,100
기업은행 F
201707 ( 10)
13,750 13,800 13,650 13,750 100 8,104
넥센타이어 F
201707 ( 10)
13,700 13,700 13,500 13,500 -250 792
농심 F
201707 ( 10)
350,000 350,000 348,000 349,500 -10,500 17
다우기술 F
201707 ( 10)
21,000 21,750 20,600 21,750 900 477
대림산업 F
201707 ( 10)
87,600 87,600 84,900 85,000 -3,100 5,038
대상 F
201707 ( 10)
27,450 27,500 26,800 26,950 -400 548
대우조선해 F
201608 ( 10)
0 0 0 4,430 0 0
대한유화 F
201707 ( 10)
243,000 243,500 239,500 241,000 -4,000 264
대한항공 F
201707 ( 10)
39,150 39,250 37,800 38,000 -900 14,509
동부화재 F
201707 ( 10)
68,700 69,400 68,700 68,800 -800 50
두산인프라 F
201707 ( 10)
8,350 8,440 8,060 8,130 -130 36,365
두산중공업 F
201707 ( 10)
21,500 21,900 21,000 21,600 100 24,047
롯데쇼핑 F
201707 ( 10)
307,000 308,000 298,500 303,000 -3,000 1,448
롯데케미칼 F
201707 ( 10)
330,500 330,500 323,000 326,000 -5,000 2,930
만도 F
201707 ( 10)
260,000 260,000 252,500 252,500 -8,000 496
메리츠종금 F
201707 ( 10)
4,820 4,830 4,710 4,760 -50 12,415
미래대우 F
201707 ( 10)
10,300 10,400 10,100 10,150 50 56,238
삼성SDI F
201707 ( 10)
157,000 157,500 154,000 156,500 1,000 3,285
삼성SDS F
201707 ( 10)
167,000 167,000 159,000 160,000 -5,500 1,897
삼성물산 F
201707 ( 10)
137,500 137,500 134,000 134,000 -3,000 5,986
삼성생명 F
201707 ( 10)
116,500 117,000 115,000 115,000 -2,000 349
삼성전기 F
201707 ( 10)
95,000 96,400 93,500 94,000 200 34,689
삼성전자 F
201707 ( 10)
2,357,000 2,405,000 2,357,000 2,400,000 78,000 14,023
삼성중공업 F
201707 ( 10)
13,300 13,300 12,850 13,050 -250 27,412
삼성증권 F
201707 ( 10)
40,300 40,500 40,150 40,200 250 2,888
삼성카드 F
201707 ( 10)
40,100 40,200 39,650 39,700 -400 656
삼성화재 F
201707 ( 10)
285,000 285,500 283,500 283,500 -2,500 46
신세계 F
201707 ( 10)
235,000 235,500 231,500 231,500 -5,500 27
신한지주 F
201707 ( 10)
50,200 50,200 49,400 49,600 -600 12,302
아모레G F
201707 ( 10)
135,500 136,500 132,500 134,000 -3,000 494
아모레퍼시 F
201707 ( 10)
305,500 305,500 300,000 301,500 -6,000 2,237
에스원 F
201707 ( 10)
99,400 99,700 98,400 98,700 -1,200 156
엔씨소프트 F
201707 ( 10)
411,500 415,500 351,000 366,500 -43,500 44,739
영원무역 F
201707 ( 10)
35,600 35,600 34,700 34,800 -1,300 465
우리은행 F
201707 ( 10)
16,800 16,850 16,500 16,700 -400 50,541
유한양행 F
201707 ( 10)
240,500 240,500 235,000 235,500 -5,500 91
이마트 F
201707 ( 10)
228,000 231,000 226,500 228,500 500 493
제일기획 F
201707 ( 10)
18,450 18,450 18,100 18,150 -450 708
케이티앤지 F
201707 ( 10)
119,500 122,000 119,000 120,500 1,000 1,216
코스맥스 F
201707 ( 10)
111,000 112,500 110,000 111,000 500 105
코웨이 F
201707 ( 10)
104,500 104,500 102,000 102,000 -1,000 163
포스코대우 F
201707 ( 10)
22,300 22,800 22,200 22,700 200 1,032
하나지주 F
201707 ( 10)
42,350 42,900 42,050 42,350 -100 16,806
하나투어 F
201707 ( 10)
92,300 92,600 90,100 90,400 -800 232
하이트진로 F
201707 ( 10)
23,650 23,850 23,450 23,600 -100 994
한국가스 F
201707 ( 10)
51,800 52,800 51,500 51,800 800 7,134
한국금융지 F
201707 ( 10)
68,500 69,000 66,800 67,100 -1,200 1,234
한국전력 F
201707 ( 10)
42,000 42,000 41,200 41,300 -750 31,798
한국콜마 F
201707 ( 10)
75,500 75,900 72,000 72,000 -3,100 530
한국타이어 F
201707 ( 10)
63,400 64,200 63,000 64,000 200 834
한국항공우 F
201707 ( 10)
59,500 59,700 57,400 57,400 -2,500 9,348
한미사이언 F
201707 ( 10)
94,000 94,900 86,600 88,300 -4,900 7,588
한미약품 F
201707 ( 10)
411,000 413,000 398,000 399,500 -8,500 627
한샘 F
201707 ( 10)
197,000 197,500 187,500 189,500 -7,000 664
한온시스템 F
201707 ( 10)
11,350 11,350 10,750 10,850 -500 4,789
한전KPS F
201707 ( 10)
48,550 48,600 46,300 47,600 -1,300 2,341
한화 F
201707 ( 10)
45,200 46,750 45,100 45,800 650 6,513
한화생명 F
201707 ( 10)
6,760 6,800 6,740 6,750 -50 7,819
한화케미칼 F
201707 ( 10)
29,250 31,100 29,250 30,800 1,800 84,839
한화테크윈 F
201707 ( 10)
44,500 44,500 42,950 43,000 -1,250 7,066
현대건설 F
201707 ( 10)
45,650 45,650 44,700 44,800 -900 4,197
현대글로비 F
201707 ( 10)
151,500 152,500 150,500 152,000 500 358
현대모비스 F
201707 ( 10)
260,000 261,500 257,000 258,000 -3,500 2,246
현대미포조 F
201707 ( 10)
117,000 117,000 112,000 112,500 -3,500 2,116
현대백화점 F
201707 ( 10)
112,500 112,500 111,000 111,000 -1,500 43
현대위아 F
201707 ( 10)
72,800 75,000 72,200 73,200 600 5,438
현대제철 F
201707 ( 10)
58,000 58,000 57,000 57,000 -500 6,102
현대중공업 F
201707 ( 10)
177,000 178,000 174,000 174,500 -5,500 3,257
현대차 F
201707 ( 10)
166,000 168,000 164,500 166,000 -500 14,396
현대해상 F
201707 ( 10)
38,600 38,600 38,000 38,000 -950 600
호텔신라 F
201707 ( 10)
55,500 56,100 54,800 55,400 -100 3,441
※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>2017/06/20 16:01 송고

광고
광고

댓글쓰기

배너
비주얼뉴스
  • 포토
  • 화보
  • 포토무비
  • 영상
배너