<표> 코스피 지수선물·옵션 시세표(3일)
◇주가지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│KOSPI 200│255.34│255.62│253.56│254.66│-0.84│97,477│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│255.55│255.90│253.80│255.10│-0.65│130,969 │
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│256.30│256.70│254.75│255.90│-0.70│269│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│254.05│254.05│254.00│254.00│-1.60│5│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│255.75│0.00│0│
│201606│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│257.70│0.00│0│
│201612│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│256.65│0.00│0│
│201706│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│258.65│0.00│0│
│201712│││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇스타지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수│1,570.65│1,573.97│1,549.34│1,560.79│-5.77│21,947│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,571.50│0.00│0│
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,578.00│0.00│0│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,576.50│0.00│0│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,583.00│0.00│0│
│201606│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수SP│0.00│0.00│0.00│0.00│0.00│0│
│1509-1512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수SP│0.00│0.00│0.00│0.00│0.00│0│
│1509-1603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수SP│0.00│0.00│0.00│0.00│0.00│0│
│1509-1606│││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇개별주식선물
(단위:원,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│CJF│281,000 │287,000 │281,000 │282,500 │500│2,883│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GSF│51,500│52,300│50,900│51,900│600│5,814│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GS건설F│27,100│27,950│27,100│27,400│100│16,252│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KB금융F│36,250│36,650│36,000│36,300│0│16,310│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KTF│28,950│28,950│28,750│28,800│-50│7,001│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGF│61,400│62,100│60,800│61,900│900│785│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGDF│25,050│25,250│24,900│25,250│200│6,110│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG유플러스 F│10,100│10,200│10,000│10,200│100│2,012│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG전자F│48,400│48,400│47,500│47,650│-750│11,214│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG화학F│282,500 │285,000 │278,500 │280,500 │-1,500│3,001│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│NAVERF│625,000 │625,000 │611,000 │617,000 │-1,000│853│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│POSCOF│230,000 │230,000 │225,500 │227,000 │-3,000│901│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│S-OilF│68,200│68,900│66,000│66,700│-1,400│10,321│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SKF│206,000 │206,000 │200,000 │203,500 │-2,500│758│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK이노베이 F│120,500 │122,000 │117,500 │119,000 │-2,000│2,960│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK텔레콤F│244,000 │246,000 │242,000 │244,000 │0│832│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK하이닉스 F│42,700│43,300│42,450│42,800│400│24,243│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│강원랜드F│38,800│39,050│38,450│38,800│150│466│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│고려아연F│560,000 │560,000 │532,000 │535,000 │-25,000 │1,381│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기아차F│45,300│45,300│44,500│44,750│-200│8,369│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기업은행F│14,000│14,000│13,800│13,950│-150│6,857│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대림산업F│83,800│85,800│83,800│85,200│1,000│3,167│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대상F│34,200│34,450│33,700│33,800│-450│2,002│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우인터내 F│27,450│27,450│26,650│27,000│-400│2,429│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우조선해 F│13,400│13,750│13,300│13,500│50│12,175│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우증권F│15,550│15,850│15,450│15,700│150│93,214│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대한항공F│43,150│43,200│41,600│41,800│-950│14,892│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산인프라 F│9,840│9,900│9,660│9,760│-80│12,164│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산중공업 F│24,600│24,650│24,000│24,250│-200│2,129│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데쇼핑F│238,000 │243,000 │236,000 │242,000 │5,500│403│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데케미칼 F│301,000 │303,500 │296,500 │300,500 │-500│3,813│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│미래에셋증 F│50,600│51,300│50,200│50,800│200│4,850│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성SDIF│112,500 │113,000 │110,500 │112,000 │-1,000│944│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성물산F│67,200│67,500│66,200│67,300│100│14,043│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성생명F│106,000 │108,000 │106,000 │108,000 │2,000│1,352│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전기F│51,400│51,700│51,000│51,300│-500│1,352│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전자F│1,291,00│1,297,00│1,270,00│1,271,00│-31,000 │4,312│
│201509 (10) │0│0│0│0│││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성중공업 F│19,500│19,600│18,650│18,850│-400│30,375│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성증권F│55,300│56,100│55,100│56,100│900│12,672│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성카드F│38,000│39,350│38,000│39,250│1,450│3,917│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성테크윈 F│36,500│36,800│35,750│36,400│300│26,219│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│신한지주F│40,350│40,650│40,250│40,400│50│10,607│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│엔씨소프트 F│209,500 │214,000 │206,500 │209,000 │2,000│3,549│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│우리은행F│9,730│9,780│9,620│9,770│30│10,293│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│이마트F│232,000 │236,500 │232,000 │235,000 │3,000│176│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│케이티앤지 F│96,200│98,000│95,800│98,000│2,400│2,317│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하나지주F│29,250│29,450│29,050│29,450│100│10,867│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하이트진로 F│22,650│23,450│22,500│23,400│950│3,285│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국가스F│43,250│44,450│43,250│44,050│1,050│3,543│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국금융지 F│62,500│64,000│62,200│63,900│1,300│944│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국전력F│46,800│47,300│46,500│47,250│500│17,713│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국타이어 F│43,500│44,050│43,250│43,600│700│1,280│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국항공우 F│82,200│83,300│80,400│82,900│700│23,114│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대건설F│41,350│41,400│40,450│40,800│-550│5,806│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대모비스 F│205,500 │207,000 │202,500 │206,500 │1,000│931│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대위아F│100,500 │102,000 │97,800│98,000│-2,500│2,087│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대제철F│66,900│67,100│66,100│66,400│-500│2,827│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대중공업 F│116,000 │119,500 │115,000 │118,500 │2,500│7,388│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대차F│136,000 │136,000 │134,500 │136,000 │0│5,136│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│호텔신라F│130,000 │135,000 │128,500 │128,500 │2,500│14,774│
│201509 (10) │││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇주가지수옵션
(C:콜옵션,P:풋옵션)
(단위:포인트,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.69│0.82│0.41│0.61│-0.14│233,264 │
│201507 257.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│1.70│1.95│1.14│1.55│-0.27│188,497 │
│201507 255.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│3.25│3.60│2.40│3.05│-0.40│35,232│
│201507 252.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│3.35│4.80│3.20│3.80│0.60│6,147│
│201507 257.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│1.88│3.05│1.80│2.20│0.38│117,169 │
│201507 255.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.95│1.80│0.94│1.19│0.24│149,799 │
│201507 252.5│││││││
└───────┴────┴────┴────┴────┴────┴────┘
※ 오후 3시 장마감 기준
(서울=연합뉴스)
[저작권자ⓒ 부자동네타임즈. 무단전재-재배포 금지]
