<표> 코스피 지수선물·옵션 시세표(10일)
◇주가지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│KOSPI 200│247.80│247.80│246.08│246.83│0.06│99,323│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│247.95│248.20│246.30│247.75│0.10│139,292 │
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│248.45│248.95│247.30│248.45│0.25│365│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│246.90│246.90│245.50│246.25│0.15│4│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│247.55│0.00│0│
│201606│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│249.45│0.00│0│
│201612│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│248.30│0.00│0│
│201706│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│246.50│0.00│0│
│201712│││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇스타지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수│1,502.55│1,515.92│1,483.17│1,492.47│11.04│21,807│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,485.50│0.00│0│
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,491.50│0.00│0│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,490.00│0.00│0│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,496.00│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│287,500 │292,000 │280,000 │280,500 │-7,000│3,859│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GSF│47,450│49,150│47,350│48,500│1,300│2,941│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GS건설F│25,950│27,650│25,950│26,950│1,050│20,735│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KB금융F│35,600│35,800│35,400│35,700│250│13,921│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KTF│29,200│29,400│28,900│29,350│200│9,939│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGF│56,500│57,200│55,200│57,200│800│5,376│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGDF│25,550│25,600│24,750│24,900│-700│18,715│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG유플러스 F│10,550│10,600│10,350│10,400│-200│13,527│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG전자F│45,700│45,750│44,750│44,800│-800│12,088│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG화학F│252,500 │259,500 │251,000 │259,000 │13,000│9,074│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│NAVERF│616,000 │616,000 │605,000 │611,000 │1,000│784│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│POSCOF│214,000 │214,000 │208,500 │208,500 │-5,000│1,664│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│S-OilF│62,000│62,800│61,600│62,200│1,000│8,911│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SKF│206,500 │213,500 │204,500 │211,500 │5,000│1,526│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK이노베이 F│110,000 │111,000 │108,500 │109,000 │-1,000│2,293│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK텔레콤F│253,000 │258,000 │252,500 │257,000 │4,000│1,352│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK하이닉스 F│41,000│41,300│40,350│41,050│-150│23,699│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│강원랜드F│39,200│39,300│38,600│38,900│-300│680│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│고려아연F│515,000 │515,000 │504,000 │509,000 │-10,000 │474│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기아차F│43,600│43,600│40,600│40,800│-3,000│54,953│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기업은행F│13,350│13,450│13,300│13,400│50│2,294│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대림산업F│78,200│82,100│78,100│80,500│2,600│5,988│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대상F│32,800│33,500│32,550│33,150│350│1,236│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우인터내 F│25,550│25,550│25,100│25,250│0│2,703│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우조선해 F│13,150│13,250│12,700│12,700│-300│13,591│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우증권F│14,600│14,750│14,150│14,350│-350│100,320 │
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대한항공F│40,200│40,250│39,550│39,750│50│6,394│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산인프라 F│9,830│9,830│9,600│9,710│-110│8,357│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산중공업 F│23,800│24,950│23,600│24,900│1,200│4,257│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데쇼핑F│231,500 │234,500 │227,500 │230,000 │-1,000│953│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데케미칼 F│258,000 │268,000 │253,000 │266,500 │11,000│7,882│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│미래에셋증 F│47,500│47,650│46,600│46,900│-600│2,907│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성SDIF│108,500 │109,500 │107,000 │108,000 │500│851│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성물산F│64,000│65,000│63,600│64,900│1,000│9,204│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성생명F│102,000 │103,000 │101,000 │102,000 │0│592│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전기F│50,000│50,600│49,200│50,400│750│2,323│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전자F│1,263,00│1,271,00│1,250,00│1,261,00│-6,000│4,623│
│201509 (10) │0│0│0│0│││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성중공업 F│18,200│18,400│17,700│17,950│-100│16,154│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성증권F│50,700│51,600│50,000│51,600│1,000│14,628│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성카드F│38,150│38,600│37,800│38,100│-450│1,342│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성테크윈 F│38,400│39,850│38,200│38,650│750│30,243│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│신한지주F│39,400│39,450│39,050│39,050│-350│10,958│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│엔씨소프트 F│214,000 │216,000 │210,000 │210,500 │-2,500│3,338│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│우리은행F│9,380│9,400│9,310│9,350│0│8,006│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│이마트F│229,000 │234,500 │227,500 │234,000 │5,500│446│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│케이티앤지 F│98,700│99,100│97,800│98,300│-600│2,574│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하나지주F│29,100│29,250│28,650│28,800│-100│9,443│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하이트진로 F│22,650│23,350│22,500│23,250│600│4,774│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국가스F│44,900│45,050│43,650│43,700│-1,200│2,263│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국금융지 F│61,500│61,500│59,900│61,000│-100│2,042│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국전력F│48,050│48,400│47,450│47,600│-550│12,968│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국타이어 F│42,150│42,650│40,150│40,350│-2,100│8,219│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국항공우 F│79,100│79,500│78,000│79,100│900│6,506│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대건설F│40,300│41,750│40,000│40,600│500│7,791│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대모비스 F│199,500 │202,000 │195,000 │196,500 │-3,500│2,221│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대위아F│94,500│94,500│91,500│91,900│-2,600│1,310│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대제철F│64,000│64,200│62,700│62,900│-700│1,874│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대중공업 F│118,500 │122,000 │117,500 │120,000 │2,500│6,511│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대차F│127,500 │128,000 │124,500 │125,000 │-2,500│14,274│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│호텔신라F│125,500 │132,000 │122,000 │127,500 │8,000│48,353│
│201509 (10) │││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇주가지수옵션
(C:콜옵션,P:풋옵션)
(단위:포인트,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│3.10│3.15│2.54│3.05│0.05│47,038│
│201508 250.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│4.25│4.40│3.65│4.30│0.05│8,491│
│201508 247.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│5.75│5.90│5.00│5.80│0.10│4,045│
│201508 245.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│5.45│6.55│5.30│5.65│0.00│3,039│
│201508 250.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│4.20│5.20│4.10│4.40│0.00│7,953│
│201508 247.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│3.20│4.00│3.05│3.40│0.00│11,355│
│201508 245.0│││││││
└───────┴────┴────┴────┴────┴────┴────┘
※ 오후 3시 장마감 기준
(서울=연합뉴스)
[저작권자ⓒ 부자동네타임즈. 무단전재-재배포 금지]
