<표> 코스피 지수선물·옵션 시세표(29일)
◇주가지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│KOSPI 200│246.75│247.36│245.73│245.97│0.76│83,865│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│246.15│246.90│245.45│246.75│1.25│128,813 │
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│247.25│247.65│246.40│247.55│1.10│326│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│245.40│245.80│245.00│245.80│1.05│9│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│245.35│0.00│0│
│201606│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│247.25│0.00│0│
│201612│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│246.10│0.00│0│
│201706│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│248.00│0.00│0│
│201712│││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇스타지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수│1,547.31│1,558.49│1,504.49│1,504.49│-29.90│12,521│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,537.50│0.00│0│
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,543.50│0.00│0│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,542.00│0.00│0│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,548.50│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│306,500 │306,500 │295,500 │301,500 │-2,500│2,656│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GSF│45,350│45,650│44,700│45,000│50│1,798│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GS건설F│26,350│26,700│26,000│26,200│50│12,227│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KB금융F│35,700│35,950│35,500│35,600│-250│18,064│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KTF│29,500│30,350│29,500│30,150│550│15,771│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGF│56,900│59,500│56,800│58,200│1,000│5,005│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGDF│22,900│23,250│22,800│23,250│300│21,705│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG유플러스 F│10,800│10,900│10,650│10,750│-100│5,206│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG전자F│43,650│45,650│43,350│43,800│750│69,893│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG화학F│249,500 │252,500 │246,000 │246,000 │-1,000│3,029│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│NAVERF│610,000 │610,000 │602,000 │604,000 │-8,000│2,311│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│POSCOF│193,500 │194,500 │189,500 │193,500 │2,000│2,433│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│S-OilF│60,400│60,500│59,100│59,400│100│8,706│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SKF│220,000 │224,500 │210,500 │210,500 │-8,500│662│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK이노베이 F│101,500 │102,000 │97,600│98,100│-1,100│4,249│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK텔레콤F│245,500 │250,000 │242,500 │249,000 │3,500│2,178│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK하이닉스 F│37,500│37,700│36,800│37,150│-100│32,412│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│강원랜드F│42,000│42,000│40,700│40,750│-1,050│1,647│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│고려아연F│496,000 │497,500 │484,500 │494,000 │4,500│290│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기아차F│43,200│43,400│42,400│42,950│-50│12,457│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기업은행F│13,100│13,100│12,950│13,000│-100│5,487│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대림산업F│72,900│73,900│71,800│72,500│-300│3,520│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대상F│33,750│34,350│33,400│33,400│-150│3,032│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우인터내 F│20,500│20,500│20,150│20,150│-200│1,663│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우조선해 F│7,000│7,090│6,900│6,960│-690│27,792│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우증권F│15,000│15,000│14,200│14,200│-750│94,311│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대한항공F│37,900│37,950│37,400│37,600│0│6,720│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산인프라 F│8,090│8,120│7,660│7,680│-300│37,729│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산중공업 F│20,500│20,650│20,100│20,100│-350│2,771│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데쇼핑F│237,500 │252,000 │235,500 │243,500 │14,000│9,209│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데케미칼 F│257,500 │260,500 │251,000 │253,000 │-500│2,778│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│미래에셋증 F│43,950│44,000│42,700│43,050│-700│1,934│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성SDIF│95,500│97,300│95,100│95,400│100│2,476│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성물산F│58,000│58,300│57,400│57,500│200│11,872│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성생명F│100,500 │101,000 │99,800│101,000 │1,000│676│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전기F│54,500│55,000│53,400│53,800│-200│8,013│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전자F│1,248,00│1,276,00│1,234,00│1,267,00│32,000│10,009│
│201509 (10) │0│0│0│0│││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성중공업 F│14,000│14,350│13,750│14,000│0│11,344│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성증권F│51,900│52,000│50,800│51,100│-500│5,870│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성카드F│37,550│37,600│37,150│37,150│-300│567│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│신한지주F│40,350│40,700│40,150│40,450│-50│10,928│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│엔씨소프트 F│232,000 │245,500 │232,000 │234,500 │4,000│6,911│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│우리은행F│9,160│9,170│9,100│9,130│-40│7,375│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│이마트F│232,000 │232,500 │229,000 │229,500 │-2,000│291│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│케이티앤지 F│106,500 │106,500 │103,000 │104,000 │-3,500│5,276│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하나지주F│28,200│28,200│27,850│28,150│-50│13,348│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하이트진로 F│23,100│23,200│22,700│22,750│-450│2,225│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국가스F│41,700│41,850│40,950│41,850│300│2,224│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국금융지 F│60,300│60,900│59,100│59,500│-800│1,902│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국전력F│48,150│48,500│47,350│48,350│200│14,006│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국타이어 F│40,450│40,450│39,950│39,950│-400│1,008│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국항공우 F│90,200│96,100│89,600│95,400│4,900│66,210│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한화테크윈 F│35,750│37,000│35,200│35,450│-50│13,893│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대건설F│35,750│35,750│34,500│34,700│-750│5,422│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대모비스 F│214,500 │215,500 │206,500 │210,500 │-3,500│3,376│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대위아F│106,000 │106,500 │101,500 │105,500 │-500│1,862│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대제철F│58,300│59,400│57,000│58,600│900│5,758│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대중공업 F│101,000 │101,500 │99,200│99,600│-900│3,401│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대차F│145,500 │146,500 │143,000 │146,000 │1,500│10,046│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│호텔신라F│134,000 │135,000 │132,000 │133,000 │-1,000│2,509│
│201509 (10) │││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇주가지수옵션
(C:콜옵션,P:풋옵션)
(단위:포인트,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.10│0.11│0.07│0.09│0.01│79,262│
│201508 257.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.23│0.26│0.18│0.22│0.02│98,913│
│201508 255.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.51│0.58│0.41│0.51│0.06│127,912 │
│201508 252.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│1.03│1.18│0.85│1.09│0.17│129,066 │
│201508 250.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│1.90│2.16│1.62│2.03│0.33│116,401 │
│201508 247.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│3.16│3.51│2.76│3.42│0.55│22,127│
│201508 245.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│4.76│5.22│4.30│5.14│0.74│2,125│
│201508 242.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│6.71│7.18│6.13│7.18│0.98│537│
│201508 240.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│8.91│9.41│8.28│9.34│1.02│59│
│201508 237.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│10.75│11.55│10.60│11.35│0.90│24│
│201508 235.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│13.60│13.60│13.60│13.60│0.45│6│
│201508 232.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│11.80│12.20│11.55│11.55│-0.55│21│
│201508 257.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│9.90│9.94│8.77│8.77│-1.19│34│
│201508 255.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│6.97│7.72│6.58│6.87│-0.84│157│
│201508 252.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│5.18│5.72│4.67│4.67│-1.09│2,595│
│201508 250.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│3.55│3.99│3.12│3.13│-0.85│8,743│
│201508 247.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│2.30│2.64│1.98│2.00│-0.66│76,853│
│201508 245.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│1.42│1.67│1.21│1.22│-0.46│78,771│
│201508 242.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.83│1.01│0.71│0.72│-0.32│113,752 │
│201508 240.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.47│0.59│0.41│0.42│-0.21│78,774│
│201508 237.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.27│0.35│0.24│0.25│-0.12│63,447│
│201508 235.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.16│0.20│0.14│0.14│-0.08│38,366│
│201508 232.5│││││││
└───────┴────┴────┴────┴────┴────┴────┘
※ 오후 3시 장마감 기준
(서울=연합뉴스)
[저작권자ⓒ 부자동네타임즈. 무단전재-재배포 금지]
