<표> 코스피 지수선물·옵션 시세표(13일)
◇주가지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│KOSPI 200│247.00│250.12│246.64│249.84│3.01│117,824 │
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│247.00│251.00│246.65│249.30│1.55│179,218 │
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│247.95│251.75│247.85│250.30│1.85│739│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│246.40│249.35│246.35│248.55│2.30│23│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│247.65│0.00│0│
│201606│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│249.55│0.00│0│
│201612│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│248.40│0.00│0│
│201706│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│250.35│0.00│0│
│201712│││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇스타지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수│1,494.63│1,539.46│1,494.63│1,537.40│44.93│23,167│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,496.50│0.00│0│
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,502.50│0.00│0│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,501.00│0.00│0│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,507.00│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│279,500 │295,000 │279,500 │288,000 │7,500│3,694│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GSF│48,350│49,750│48,100│49,350│850│2,597│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GS건설F│27,050│28,000│26,950│27,600│650│11,114│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KB금융F│35,700│36,550│35,500│36,400│700│16,953│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KTF│29,350│29,450│29,100│29,400│50│8,264│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGF│57,100│57,100│55,400│56,900│-300│3,207│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGDF│24,900│25,300│24,650│25,000│100│11,774│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG유플러스 F│10,450│10,550│10,300│10,550│150│4,916│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG전자F│45,000│45,250│44,550│44,900│100│7,218│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG화학F│260,000 │260,000 │247,000 │252,500 │-6,500│12,236│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│NAVERF│612,000 │621,000 │612,000 │615,000 │4,000│866│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│POSCOF│208,500 │211,500 │204,500 │210,000 │1,500│2,191│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│S-OilF│62,200│63,100│61,400│62,900│700│15,692│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SKF│210,500 │217,000 │209,000 │213,500 │2,000│1,171│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK이노베이 F│110,000 │110,000 │105,500 │108,500 │-500│5,686│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK텔레콤F│256,500 │257,500 │254,000 │257,500 │500│1,404│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK하이닉스 F│41,300│41,950│40,550│40,550│-500│32,588│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│강원랜드F│38,900│39,450│38,450│39,450│550│1,478│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│고려아연F│507,000 │519,000 │506,000 │519,000 │10,000│266│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기아차F│40,850│41,300│40,250│41,100│300│29,515│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기업은행F│13,400│13,850│13,400│13,800│400│9,913│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대림산업F│81,000│84,300│81,000│83,700│3,200│6,821│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대상F│33,300│34,500│33,150│34,500│1,350│3,080│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우인터내 F│25,250│25,450│25,000│25,150│-100│2,900│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우조선해 F│12,550│12,750│12,500│12,650│-50│13,317│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우증권F│14,350│15,200│14,200│15,100│750│130,638 │
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대한항공F│40,100│40,700│39,800│40,550│800│13,506│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산인프라 F│9,710│9,730│9,540│9,640│-70│11,824│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산중공업 F│24,900│24,900│24,400│24,600│-300│4,167│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데쇼핑F│227,500 │230,000 │227,000 │228,500 │-1,500│494│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데케미칼 F│267,500 │268,500 │254,000 │264,000 │-2,500│6,527│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│미래에셋증 F│46,900│50,000│46,900│49,550│2,650│5,691│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성SDIF│108,500 │110,500 │108,500 │109,500 │1,500│844│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성물산F│65,500│66,200│64,700│65,000│100│18,263│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성생명F│103,500 │106,000 │103,000 │106,000 │4,000│1,244│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전기F│50,500│50,700│49,800│50,500│100│1,742│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전자F│1,253,00│1,276,00│1,250,00│1,263,00│2,000│4,211│
│201509 (10) │0│0│0│0│││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성중공업 F│17,800│17,800│17,050│17,500│-450│24,049│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성증권F│51,500│55,000│51,000│54,700│3,100│20,959│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성카드F│38,000│38,700│37,550│38,100│0│1,768│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성테크윈 F│38,750│39,350│37,850│38,650│0│10,332│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│신한지주F│39,650│40,800│39,350│40,600│1,550│20,595│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│엔씨소프트 F│210,500 │219,000 │210,500 │218,500 │8,000│4,011│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│우리은행F│9,310│9,450│9,310│9,410│60│15,858│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│이마트F│234,500 │237,000 │234,500 │235,000 │1,000│440│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│케이티앤지 F│98,700│101,000 │98,000│100,000 │1,700│3,109│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하나지주F│29,050│30,600│29,050│29,850│1,050│27,646│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하이트진로 F│23,400│23,650│23,200│23,500│250│5,227│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국가스F│43,600│45,000│43,200│45,000│1,300│2,470│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국금융지 F│60,800│63,500│60,600│62,600│1,600│3,152│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국전력F│47,600│48,800│47,550│48,200│600│14,608│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국타이어 F│40,350│41,200│40,350│41,050│700│2,599│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국항공우 F│79,300│80,900│78,600│80,500│1,400│10,580│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대건설F│40,600│41,500│40,200│41,500│900│5,517│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대모비스 F│196,500 │196,500 │192,000 │194,000 │-2,500│2,855│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대위아F│92,100│96,400│91,500│95,200│3,300│1,931│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대제철F│62,900│64,900│62,900│64,800│1,900│3,514│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대중공업 F│120,000 │120,000 │115,500 │118,500 │-1,500│8,465│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대차F│125,500 │126,500 │125,000 │126,000 │1,000│6,357│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│호텔신라F│137,500 │140,000 │129,500 │132,500 │5,000│68,208│
│201509 (10) │││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇주가지수옵션
(C:콜옵션,P:풋옵션)
(단위:포인트,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│2.83│4.35│2.69│3.45│0.40│24,161│
│201508 250.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│4.00│5.85│3.80│4.85│0.55│8,027│
│201508 247.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│5.35│7.65│5.20│6.45│0.65│3,253│
│201508 245.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│6.10│6.30│3.70│4.55│-1.10│6,010│
│201508 250.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│4.75│4.95│2.75│3.40│-1.00│14,051│
│201508 247.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│3.70│3.85│2.02│2.60│-0.80│43,023│
│201508 245.0│││││││
└───────┴────┴────┴────┴────┴────┴────┘
※ 오후 3시 장마감 기준
(서울=연합뉴스)
[저작권자ⓒ 부자동네타임즈. 무단전재-재배포 금지]
