<표> 코스피 지수선물·옵션 시세표(22일)
◇주가지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│KOSPI 200│248.69│249.42│247.04│247.88│-2.47│95,104│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│248.45│249.30│246.85│247.60│-2.20│143,147 │
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│249.40│250.00│247.80│248.50│-2.25│526│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│247.10│247.10│246.00│246.10│-2.60│10│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│249.75│0.00│0│
│201606│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│251.65│0.00│0│
│201612│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│250.55│0.00│0│
│201706│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│252.55│0.00│0│
│201712│││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇스타지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수│1,597.52│1,612.03│1,589.68│1,591.55│-11.74│18,655│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,607.00│0.00│0│
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,613.50│0.00│0│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,612.50│0.00│0│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,619.00│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│302,000 │314,000 │299,000 │308,500 │6,000│2,629│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GSF│48,500│49,800│47,800│48,050│-600│4,404│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GS건설F│28,650│28,750│28,050│28,550│-200│10,029│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KB금융F│35,000│35,200│34,800│34,800│-250│11,251│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KTF│29,300│29,700│29,250│29,250│-50│7,451│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGF│53,000│56,300│52,700│54,800│1,500│16,946│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGDF│23,400│24,450│23,250│23,300│-250│32,706│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG유플러스 F│10,800│10,900│10,650│10,700│-100│7,815│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG전자F│41,800│47,000│41,450│43,800│1,500│218,107 │
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG화학F│275,500 │280,000 │273,000 │275,000 │-6,000│5,052│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│NAVERF│643,000 │644,000 │630,000 │637,000 │-11,000 │1,276│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│POSCOF│199,500 │204,000 │198,500 │198,500 │-500│2,112│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│S-OilF│60,900│64,800│60,500│61,400│900│34,806│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SKF│222,000 │222,500 │218,500 │220,500 │-3,000│704│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK이노베이 F│108,000 │111,500 │106,500 │109,000 │2,000│6,846│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK텔레콤F│244,500 │245,000 │242,000 │242,500 │-2,000│1,606│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK하이닉스 F│39,000│39,050│37,800│38,400│-750│38,318│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│강원랜드F│40,400│40,750│39,700│40,500│-50│1,117│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│고려아연F│501,000 │510,000 │498,000 │509,000 │1,000│344│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기아차F│42,250│42,650│41,400│42,100│-150│26,425│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기업은행F│13,350│13,350│13,150│13,150│-200│6,573│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대림산업F│85,900│86,300│85,100│85,900│-500│1,938│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대상F│35,500│36,650│35,200│36,100│350│3,783│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우인터내 F│21,800│22,250│21,350│21,500│-550│3,542│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우조선해 F│8,300│8,520│7,790│7,950│-290│72,857│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우증권F│15,900│15,950│15,500│15,500│-550│90,731│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대한항공F│37,750│38,150│37,150│37,600│-150│9,769│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산인프라 F│8,630│8,630│8,150│8,230│-340│17,569│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산중공업 F│22,550│22,800│21,850│21,950│-700│3,187│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데쇼핑F│227,500 │229,000 │226,500 │226,500 │-2,500│192│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데케미칼 F│284,000 │288,000 │281,000 │284,000 │0│2,334│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│미래에셋증 F│47,050│47,200│45,700│46,250│-1,150│4,010│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성SDIF│106,500 │106,500 │100,000 │100,500 │-5,500│4,115│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성물산F│59,500│60,800│59,400│60,300│800│39,513│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성생명F│102,000 │103,000 │101,000 │101,500 │-1,000│738│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전기F│53,400│53,400│51,700│51,700│-1,900│8,462│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전자F│1,251,00│1,262,00│1,238,00│1,251,00│-15,000 │9,026│
│201509 (10) │0│0│0│0│││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성중공업 F│14,400│14,650│14,100│14,350│100│13,389│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성증권F│54,200│54,800│52,800│53,700│-800│11,169│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성카드F│37,000│37,550│36,900│36,950│-350│1,299│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│신한지주F│39,800│40,000│39,300│39,450│-400│10,795│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│엔씨소프트 F│243,000 │244,500 │236,500 │237,500 │-7,500│2,486│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│우리은행F│9,000│9,010│8,890│8,930│-70│14,749│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│이마트F│235,000 │240,000 │232,000 │237,500 │1,000│780│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│케이티앤지 F│99,600│100,500 │98,500│100,000 │1,000│2,923│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하나지주F│28,350│28,500│27,950│27,950│-350│10,165│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하이트진로 F│24,600│24,700│24,050│24,050│-650│6,280│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국가스F│43,350│43,450│42,900│43,200│-300│1,131│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국금융지 F│64,500│65,000│62,500│63,500│-1,500│1,566│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국전력F│50,400│50,400│48,700│48,750│-1,550│15,698│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국타이어 F│41,350│41,450│40,400│40,450│-1,100│1,380│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국항공우 F│86,000│89,800│85,400│89,300│3,100│28,799│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한화테크윈 F│39,900│40,350│39,550│39,600│-100│9,614│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대건설F│40,600│40,600│39,900│40,400│-350│6,351│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대모비스 F│195,500 │199,000 │192,000 │198,000 │2,500│2,577│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대위아F│100,000 │102,000 │97,900│98,500│-2,000│4,255│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대제철F│62,300│63,300│60,600│60,700│-2,000│4,089│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대중공업 F│106,000 │107,000 │103,000 │104,000 │-2,000│6,012│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대차F│132,500 │134,000 │129,000 │131,500 │-1,500│23,360│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│호텔신라F│130,000 │134,000 │129,500 │134,000 │4,000│9,131│
│201509 (10) │││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇주가지수옵션
(C:콜옵션,P:풋옵션)
(단위:포인트,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.08│0.11│0.05│0.07│-0.05│90,186│
│201508 262.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.16│0.23│0.11│0.13│-0.11│111,798 │
│201508 260.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.34│0.47│0.24│0.27│-0.23│109,618 │
│201508 257.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.68│0.90│0.49│0.55│-0.44│144,134 │
│201508 255.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│1.30│1.60│0.92│1.05│-0.66│106,534 │
│201508 252.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│2.17│2.59│1.61│1.83│-0.92│103,543 │
│201508 250.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│3.40│3.92│2.63│2.95│-1.24│28,064│
│201508 247.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│4.96│5.56│3.99│4.37│-1.54│5,523│
│201508 245.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│7.10│7.21│5.69│6.11│-1.89│944│
│201508 242.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│9.53│9.53│7.70│8.13│-1.67│103│
│201508 240.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│10.40│11.05│9.98│10.30│-2.10│24│
│201508 237.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│15.05│15.80│15.05│15.80│2.90│4│
│201508 262.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│12.30│13.30│12.15│13.15│2.55│20│
│201508 260.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│9.41│10.90│9.28│10.55│2.00│31│
│201508 257.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│7.63│8.88│7.00│8.28│1.77│614│
│201508 255.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│5.69│6.84│5.19│6.26│1.54│1,551│
│201508 252.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│4.10│5.06│3.66│4.53│1.26│8,161│
│201508 250.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│2.84│3.58│2.50│3.14│0.91│45,306│
│201508 247.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│1.90│2.45│1.65│2.08│0.61│111,468 │
│201508 245.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│1.24│1.63│1.07│1.34│0.41│107,975 │
│201508 242.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.81│1.05│0.67│0.84│0.26│131,620 │
│201508 240.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.50│0.66│0.41│0.53│0.16│92,498│
│201508 237.5│││││││
└───────┴────┴────┴────┴────┴────┴────┘
※ 오후 3시 장마감 기준
(서울=연합뉴스)
[저작권자ⓒ 부자동네타임즈. 무단전재-재배포 금지]
