<표> 코스피 지수선물·옵션 시세표(28일)
◇주가지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│KOSPI 200│261.13│261.93│260.06│260.06│-0.10│91,606│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│260.65│261.80│259.80│260.15│0.75│144,275 │
│201506│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│261.65│262.70│260.80│261.05│0.50│1,650│
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│263.05│263.45│262.15│262.15│0.10│7│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│259.65│0.00│0│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│260.80│0.00│0│
│201606│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│263.00│0.00│0│
│201612│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│264.45│0.00│0│
│201712│││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇스타지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수│1,420.04│1,431.73│1,407.85│1,424.04│16.99│17,929│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,408.00│0.00│0│
│201506│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,414.00│0.00│0│
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,420.50│0.00│0│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,419.00│0.00│0│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수SP│0.00│0.00│0.00│0.00│0.00│0│
│1506-1509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수SP│0.00│0.00│0.00│0.00│0.00│0│
│1506-1512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수SP│0.00│0.00│0.00│0.00│0.00│0│
│1506-1603│││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇개별주식선물
(단위:원,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│CJF│241,000 │250,000 │239,500 │249,000 │9,000│4,602│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GSF│50,100│51,100│49,550│50,600│200│1,880│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GS건설F│28,900│28,900│27,650│27,850│-850│7,170│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KB금융F│39,300│39,950│39,100│39,600│450│14,403│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KTF│29,850│29,950│29,600│29,700│-100│15,160│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGF│62,500│64,100│62,500│63,300│800│2,403│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGDF│30,150│30,350│29,850│30,100│100│6,519│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG유플러스 F│9,410│9,590│9,350│9,380│-10│14,407│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG전자F│56,500│56,500│56,000│56,200│0│2,989│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG화학F│260,000 │262,000 │252,000 │252,000 │-4,000│3,326│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│NAVERF│609,000 │617,000 │605,000 │607,000 │0│1,205│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│POSCOF│241,500 │243,500 │239,500 │240,000 │0│2,161│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│S-OilF│68,900│68,900│66,700│66,700│-2,100│8,422│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SKF│175,500 │183,500 │175,500 │183,000 │7,500│1,634│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK이노베이 F│110,500 │112,500 │108,000 │111,000 │500│3,762│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK텔레콤F│263,000 │263,000 │254,000 │254,000 │-9,500│3,732│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK하이닉스 F│49,350│50,200│49,250│49,600│1,100│79,539│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│강원랜드F│40,000│40,000│39,300│39,400│-800│1,258│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│고려아연F│490,500 │497,500 │485,500 │491,500 │0│774│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기아차F│47,550│47,800│47,250│47,450│-100│9,988│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기업은행F│14,150│14,400│14,150│14,250│200│8,150│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대림산업F│80,600│80,700│78,100│78,800│-1,800│2,527│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대상F│38,600│39,450│38,450│38,850│650│4,181│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우인터내 F│26,300│26,550│26,100│26,300│100│1,135│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우조선해 F│16,400│16,450│15,850│15,950│-300│17,265│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우증권F│15,000│15,050│14,500│14,550│-150│105,695 │
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대한항공F│41,700│41,750│40,700│41,250│50│6,807│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산인프라 F│10,850│10,950│10,500│10,550│-150│17,526│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산중공업 F│28,450│28,450│27,450│27,450│-1,000│3,558│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데쇼핑F│259,000 │259,500 │256,500 │259,000 │0│290│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데케미칼 F│239,000 │242,500 │237,500 │241,000 │3,500│2,687│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│미래에셋증 F│59,300│59,700│58,300│58,400│0│4,863│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성SDIF│127,000 │128,000 │124,500 │126,500 │500│2,185│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성물산F│66,700│67,400│63,600│63,800│-2,200│86,911│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성생명F│114,000 │114,000 │111,500 │112,000 │-2,000│1,170│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전기F│61,700│62,100│57,200│57,300│-4,000│25,521│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전자F│1,321,00│1,323,00│1,302,00│1,308,00│-6,000│5,441│
│201506 (10) │0│0│0│0│││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성중공업 F│18,400│18,500│17,800│17,800│-600│2,899│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성증권F│60,300│60,300│58,800│59,300│400│18,828│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성카드F│42,150│42,400│41,550│41,750│-150│492│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성테크윈 F│26,200│26,200│25,400│25,700│-300│3,173│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│신한지주F│40,400│41,500│40,050│41,150│800│21,646│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│엔씨소프트 F│201,000 │201,500 │193,500 │195,000 │-6,000│2,153│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│우리은행F│10,500│10,600│10,400│10,400│0│22,293│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│이마트F│240,000 │249,000 │238,500 │244,500 │4,000│260│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│케이티앤지 F│97,000│97,500│95,100│95,400│-2,200│1,639│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하나지주F│29,350│29,750│29,350│29,550│300│7,751│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하이트진로 F│22,150│22,400│22,000│22,100│-50│1,290│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국가스F│50,400│51,600│49,900│51,400│1,000│4,278│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국금융지 F│64,800│67,400│64,800│66,700│1,700│3,511│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국전력F│45,850│46,700│45,700│45,900│250│13,733│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국타이어 F│41,750│42,800│41,750│42,550│800│1,591│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국항공우 F│68,800│69,000│67,600│68,500│500│6,308│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대건설F│45,200│45,500│44,750│44,750│-700│4,864│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대모비스 F│225,000 │227,500 │224,500 │225,500 │-1,000│624│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대위아F│142,000 │144,000 │140,500 │144,000 │1,500│191│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대제철F│74,100│74,500│72,600│73,100│-500│3,185│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대중공업 F│138,500 │139,000 │131,500 │131,500 │-5,000│6,103│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대차F│158,000 │158,500 │155,500 │156,500 │-1,500│7,202│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│호텔신라F│118,000 │126,500 │117,500 │124,000 │8,000│12,831│
│201506 (10) │││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇주가지수옵션
(C:콜옵션,P:풋옵션)
(단위:포인트,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│1.59│1.95│1.22│1.34│0.04│154,806 │
│201506 262.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│2.76│3.30│2.26│2.44│0.16│57,369│
│201506 260.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│4.35│5.10│3.80│4.00│0.40│5,919│
│201506 257.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│3.45│3.95│2.67│3.70│-0.65│24,654│
│201506 262.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│2.14│2.47│1.54│2.34│-0.42│123,844 │
│201506 260.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│1.23│1.47│0.83│1.39│-0.31│146,243 │
│201506 257.5│││││││
└───────┴────┴────┴────┴────┴────┴────┘
※ 오후 3시 장마감 기준
(서울=연합뉴스)
[저작권자ⓒ 부자동네타임즈. 무단전재-재배포 금지]
