[표] 코스피 지수선물·옵션 시세표(28일)-1

송고시간2017-02-28 15:57

◇주가지수선물

(단위:포인트,계약)

종목명	시가	고가	저가	종가	전일대비	거래량
KOSPI 200	269.27	270.62	269.10	270.06	1.09	86,063
코스피200 F 201703	269.70	270.60	269.40	269.75	0.25	61,699
코스피200 F 201706	270.00	271.05	269.95	270.30	0.30	964
코스피200 F 201709	271.10	271.10	271.10	271.10	1.00	1
코스피200 F 201712	0.00	0.00	0.00	272.35	0.00	0
코스피200 F 201806	0.00	0.00	0.00	270.45	0.00	0
코스피200 F 201812	0.00	0.00	0.00	272.25	0.00	0
코스피200 F 201912	0.00	0.00	0.00	272.05	0.00	0

◇개별주식선물

(단위:원,계약)

종목명	시가	고가	저가	종가	전일대비	거래량
BGF리테일 F 201703 ( 10)	105,000	105,000	101,500	102,500	-3,000	471
BNK금융지 F 201703 ( 10)	8,670	8,700	8,620	8,670	10	4,183
CJ F 201703 ( 10)	172,000	173,000	171,000	172,000	500	307
CJ CGV F 201703 ( 10)	75,500	75,500	74,200	74,500	-1,400	638
CJ제일제당 F 201703 ( 10)	362,000	362,000	361,500	361,500	-1,000	18
DGB금융지 F 201703 ( 10)	10,350	10,450	10,350	10,350	50	287
GKL F 201703 ( 10)	21,300	21,500	21,200	21,350	-50	187
GS F 201703 ( 10)	54,100	55,500	53,900	55,300	1,000	3,265
GS건설 F 201703 ( 10)	29,000	29,800	28,950	29,700	700	5,094
GS리테일 F 201703 ( 10)	53,000	53,000	51,900	52,600	-1,100	204
KB금융 F 201703 ( 10)	46,200	47,100	46,150	46,800	900	19,935
KB손해보험 F 201703 ( 10)	25,950	26,400	25,950	26,400	50	184
KCC F 201703 ( 10)	346,500	346,500	341,000	345,500	-1,000	35
KT F 201703 ( 10)	30,550	30,600	30,400	30,450	0	5,309
LG F 201703 ( 10)	62,700	62,900	61,900	62,900	100	1,008
LGD F 201703 ( 10)	27,400	27,650	27,150	27,350	150	11,424
LG상사 F 201703 ( 10)	31,950	32,850	31,900	32,750	700	1,095
LG생활건강 F 201703 ( 10)	875,000	882,000	861,000	876,000	-2,000	318
LG유플러스 F 201703 ( 10)	12,700	12,900	12,650	12,850	100	15,089
LG이노텍 F 201703 ( 10)	121,500	122,000	118,000	120,000	-1,500	4,172
LG전자 F 201703 ( 10)	58,600	60,000	58,300	59,900	1,000	42,448
LG하우시스 F 201703 ( 10)	105,500	105,500	104,000	105,500	-500	100
LG화학 F 201703 ( 10)	281,500	285,000	279,500	283,000	1,000	1,461
LIG넥스원 F 201703 ( 10)	72,900	74,200	72,500	74,100	1,100	109
NAVER F 201703 ( 10)	798,000	799,000	777,000	781,000	-15,000	912
NH투자증권 F 201703 ( 10)	11,400	11,600	11,350	11,400	50	4,922
OCI F 201703 ( 10)	89,200	89,900	88,200	88,900	100	1,311
POSCO F 201703 ( 10)	282,000	288,500	282,000	283,500	3,000	9,136
S-Oil F 201703 ( 10)	85,000	86,600	84,600	86,500	1,600	1,884
SK F 201703 ( 10)	219,500	221,500	218,500	218,500	2,000	594
SK네트웍스 F 201703 ( 10)	7,590	7,590	7,420	7,430	-150	2,757
SK이노베이 F 201703 ( 10)	153,500	155,500	153,000	154,500	500	1,259
SK텔레콤 F 201703 ( 10)	232,000	233,000	229,500	230,500	-1,000	655
SK하이닉스 F 201703 ( 10)	46,650	47,700	46,550	47,000	900	140,511
강원랜드 F 201703 ( 10)	35,450	35,600	35,150	35,400	-250	2,284
고려아연 F 201703 ( 10)	414,000	424,000	414,000	417,500	1,500	801
금호석유 F 201703 ( 10)	76,000	77,600	75,600	76,700	1,000	1,915
기아차 F 201703 ( 10)	38,400	38,400	37,650	38,200	-100	7,374
기업은행 F 201703 ( 10)	12,450	12,500	12,350	12,350	-50	3,156
넥센타이어 F 201703 ( 10)	14,250	14,350	14,150	14,150	-150	779
농심 F 201703 ( 10)	317,000	317,500	314,500	314,500	-4,000	36
다우기술 F 201703 ( 10)	18,100	18,500	18,100	18,500	150	284
대림산업 F 201703 ( 10)	84,000	84,300	83,100	83,500	-100	1,548
대상 F 201703 ( 10)	24,500	24,700	24,500	24,650	-50	613
대우조선해 F 201608 ( 10)	0	0	0	4,430	0	0
대한유화 F 201703 ( 10)	264,000	270,000	264,000	268,000	3,000	375
대한항공 F 201703 ( 10)	28,300	28,900	27,900	28,700	300	5,471
동부화재 F 201703 ( 10)	60,500	61,600	60,300	61,100	700	52
두산인프라 F 201703 ( 10)	9,220	9,310	8,860	9,230	-50	78,507
두산중공업 F 201703 ( 10)	25,350	25,350	24,200	24,400	-2,300	57,727
롯데쇼핑 F 201703 ( 10)	229,000	233,500	227,500	231,500	-2,500	2,232
롯데케미칼 F 201703 ( 10)	362,500	372,500	362,500	366,000	0	2,212
만도 F 201703 ( 10)	264,000	267,500	260,500	265,000	-500	131
메리츠종금 F 201703 ( 10)	3,680	3,690	3,640	3,640	10	1,362
미래대우 F 201703 ( 10)	9,010	9,090	8,940	8,960	-40	39,523
삼성SDI F 201703 ( 10)	127,500	129,000	127,500	128,500	1,000	4,016
삼성SDS F 201703 ( 10)	131,500	132,500	129,500	130,000	-2,500	774
삼성물산 F 201703 ( 10)	125,500	125,500	123,000	123,500	-1,000	4,957
삼성생명 F 201703 ( 10)	105,500	108,000	105,500	106,500	1,000	587
삼성전기 F 201703 ( 10)	58,100	58,800	57,700	58,500	700	3,149
삼성전자 F 201703 ( 10)	1,907,000	1,935,000	1,900,000	1,922,000	19,000	7,581
삼성중공업 F 201703 ( 10)	10,900	11,250	10,800	11,200	350	13,154
삼성증권 F 201703 ( 10)*	33,300	33,400	32,850	33,150	-50	962
삼성카드 F 201703 ( 10)	41,550	42,550	41,000	42,550	1,100	922
삼성화재 F 201703 ( 10)	255,000	256,000	253,000	255,500	0	344
신세계 F 201703 ( 10)	198,000	200,000	194,500	198,500	500	381
신한지주 F 201703 ( 10)	45,700	46,600	45,700	46,550	850	9,856
아모레G F 201703 ( 10)	126,000	129,500	124,000	129,500	2,000	477
아모레퍼시 F 201703 ( 10)	303,000	304,000	297,000	300,000	-6,000	1,780
에스원 F 201703 ( 10)	89,300	91,100	89,300	90,900	-100	863
엔씨소프트 F 201703 ( 10)	283,000	286,000	273,000	275,000	-5,000	6,269
영원무역 F 201703 ( 10)	31,300	32,200	31,000	32,200	700	1,057
우리은행 F 201703 ( 10)	13,200	13,400	13,200	13,300	100	2,443
유한양행 F 201703 ( 10)	222,500	223,000	217,500	223,000	-1,000	165
이마트 F 201703 ( 10)	210,000	210,000	206,000	207,500	-2,000	369
제일기획 F 201703 ( 10)	19,250	19,250	18,550	18,900	-400	5,923
케이티앤지 F 201703 ( 10)	102,000	103,000	101,500	102,500	0	1,460
코스맥스 F 201703 ( 10)	143,000	145,000	141,000	143,500	500	64
코웨이 F 201703 ( 10)	90,000	90,400	88,800	89,200	-500	1,342
포스코대우 F 201703 ( 10)	24,850	24,850	24,400	24,450	-500	2,747
하나지주 F 201703 ( 10)	34,650	35,600	34,650	35,200	650	18,120
하나투어 F 201703 ( 10)	82,000	84,700	81,000	83,900	1,800	1,623
하이트진로 F 201703 ( 10)	21,400	21,400	21,100	21,150	-150	825
한국가스 F 201703 ( 10)	48,800	48,800	48,200	48,550	-150	1,623
한국금융지 F 201703 ( 10)	46,950	47,650	46,800	47,550	700	137
한국전력 F 201703 ( 10)	44,150	44,150	43,200	43,550	-650	23,008
한국콜마 F 201703 ( 10)	76,500	77,200	75,100	76,900	-600	314
한국타이어 F 201703 ( 10)	60,000	60,200	58,700	59,800	-100	2,514
한국항공우 F 201703 ( 10)	58,500	58,500	57,200	58,100	300	2,049
한미사이언 F 201703 ( 10)*	66,300	66,300	64,200	65,200	-1,200	377
한미약품 F 201703 ( 10)*	322,500	322,500	313,500	318,500	-1,000	235
한샘 F 201703 ( 10)	221,500	223,000	220,500	222,500	500	173
한온시스템 F 201703 ( 10)	9,290	9,290	9,030	9,180	-120	4,457
한전KPS F 201703 ( 10)	61,000	61,100	59,800	60,900	-300	747
한화 F 201703 ( 10)	36,500	36,500	36,150	36,350	-200	1,676
한화생명 F 201703 ( 10)	6,460	6,540	6,410	6,540	120	2,280
한화케미칼 F 201703 ( 10)	25,450	25,600	25,300	25,400	-150	3,453
한화테크윈 F 201703 ( 10)	44,350	44,400	43,400	43,800	-450	4,475
현대건설 F 201703 ( 10)	46,700	48,000	46,550	47,850	1,400	9,685
현대글로비 F 201703 ( 10)	154,500	154,500	153,000	154,000	-1,000	130
현대모비스 F 201703 ( 10)	259,000	259,000	253,500	254,500	-5,000	1,826
현대미포조 F 201703 ( 10)	69,000	73,700	68,100	72,900	4,800	11,333
현대백화점 F 201703 ( 10)	99,100	99,500	97,800	99,400	200	515
현대위아 F 201703 ( 10)	69,000	69,000	66,100	66,700	-1,800	1,589
현대제철 F 201703 ( 10)	62,800	63,800	62,700	62,700	0	7,899
현대중공업 F 201703 ( 10)	157,000	166,500	155,500	165,500	9,000	16,240
현대차 F 201703 ( 10)	148,000	150,000	146,500	149,000	1,000	8,009
현대해상 F 201703 ( 10)	32,450	32,600	32,250	32,550	150	887
호텔신라 F 201703 ( 10)	52,300	52,300	49,900	51,200	-1,200	17,552