<표> 코스피 지수선물·옵션 시세표(6일)
◇주가지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│KOSPI 200│243.85│243.86│239.98│240.04│-3.08│82,336│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│243.60│243.80│240.20│240.20│-3.50│172,342 │
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│244.50│244.70│241.30│241.30│-3.20│526│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│242.80│0.00│0│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│243.55│0.00│0│
│201606│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│245.40│0.00│0│
│201612│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│244.25│0.00│0│
│201706│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│246.15│0.00│0│
│201712│││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇스타지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수│1,543.27│1,546.24│1,532.52│1,533.62│10.50│22,775│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,525.50│0.00│0│
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,531.50│0.00│0│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,530.50│0.00│0│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,536.50│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│
├───────┼────┼────┼────┼────┼────┼────┤
│BNK금융지F│14,300│14,850│14,300│14,750│100│1,132│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│CJF│308,000 │324,500 │308,000 │322,500 │14,000│4,408│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│DGB금융지F│11,300│11,300│10,900│11,050│-300│273│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GKLF│31,600│31,750│31,450│31,650│-50│468│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GSF│45,000│45,150│44,250│44,250│-300│3,358│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GS건설F│24,900│24,950│24,200│24,250│-600│11,120│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KB금융F│37,150│37,850│36,950│36,950│-150│15,629│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KTF│30,950│31,050│30,150│30,250│-650│8,674│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGF│60,700│62,300│60,300│60,300│300│4,963│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGDF│23,450│24,250│23,250│24,000│550│33,635│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG상사F│29,000│29,900│29,000│29,700│500│6│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG유플러스 F│12,350│12,400│11,450│11,450│-900│34,202│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG이노텍F│83,700│83,900│82,400│82,600│-1,000│63│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG전자F│41,750│42,200│41,050│41,150│-400│15,063│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG화학F│247,000 │248,000 │241,000 │244,500 │-2,500│3,488│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│NAVERF│526,000 │526,000 │513,000 │515,000 │-10,000 │417│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│NH투자증권 F│11,050│11,550│11,050│11,450│550│5,836│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│OCIF│96,200│98,000│96,200│97,100│2,000│734│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│POSCOF│197,500 │197,500 │193,000 │194,000 │-2,500│1,237│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│S-OilF│59,400│61,000│58,900│59,100│-200│9,867│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK│303,000 │313,500 │302,500 │311,500 │11,500│435│
│C&CF│││││││
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK네트웍스 F│7,960│8,060│7,850│8,000│170│3,338│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK이노베이 F│95,700│97,000│94,700│95,700│-500│3,846│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK텔레콤F│251,500 │256,000 │242,500 │243,000 │-8,000│2,257│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK하이닉스 F│37,750│37,750│36,100│36,200│-1,150│60,646│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│강원랜드F│41,700│42,650│41,500│42,150│350│2,296│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│고려아연F│478,500 │483,000 │474,500 │474,500 │-7,000│207│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│금호석유F│60,000│63,900│60,000│62,900│-800│1,159│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기아차F│43,750│43,750│42,250│42,500│-1,000│26,497│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기업은행F│14,100│14,300│14,100│14,100│0│11,677│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│넥센타이어 F│14,350│14,450│13,950│13,950│-550│436│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대림산업F│69,400│70,000│68,200│68,500│-1,300│3,269│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대상F│40,250│41,000│39,450│40,300│450│4,653│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우인터내 F│21,200│21,250│20,550│20,550│-600│3,263│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우조선해 F│6,800│6,800│6,520│6,670│-60│8,708│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우증권F│14,300│15,050│14,200│14,750│550│155,050 │
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대한항공F│38,000│38,200│37,450│37,650│-150│8,836│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산인프라 F│7,550│7,690│7,500│7,550│40│27,764│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산중공업 F│20,800│21,050│20,400│20,500│-250│5,355│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데쇼핑F│227,000 │227,500 │221,000 │223,000 │-7,500│2,840│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데케미칼 F│241,500 │247,000 │239,000 │243,000 │0│4,437│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│미래에셋증 F│42,200│44,650│42,100│44,400│2,450│7,289│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성SDIF│84,200│85,000│83,100│83,100│-1,000│1,078│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성SDSF│280,000 │282,500 │254,500 │275,000 │-7,000│98│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성물산F│57,500│57,600│54,900│54,900│-2,400│4,519│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성생명F│104,500 │104,500 │100,500 │100,500 │-4,000│1,006│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전기F│56,800│57,500│55,200│56,500│-300│8,712│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전자F│1,159,00│1,160,00│1,117,00│1,119,00│-45,000 │9,308│
│201509 (10) │0│0│0│0│││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성중공업 F│13,200│13,200│12,500│12,550│-450│8,682│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성증권F│50,400│52,400│50,400│51,200│900│14,683│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성카드F│38,350│41,100│38,300│40,700│2,400│3,675│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│신한지주F│41,750│42,200│41,500│41,600│-50│6,890│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│아모레퍼시 F│408,000 │408,000 │400,000 │402,000 │-6,000│371│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│엔씨소프트 F│218,500 │220,500 │215,000 │216,500 │-2,000│1,299│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│우리은행F│9,440│9,650│9,440│9,540│100│9,721│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│이마트F│239,500 │249,000 │239,000 │246,000 │7,000│780│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│제일기획F│19,000│19,000│18,300│18,300│-700│516│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│제일모직F│165,000 │166,000 │150,000 │156,000 │-9,000│393│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│케이티앤지 F│111,000 │113,500 │110,500 │111,000 │1,000│3,125│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하나지주F│29,200│29,400│28,800│28,800│-300│14,550│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하이트진로 F│23,200│23,450│23,000│23,100│-50│3,453│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국가스F│41,150│41,200│40,400│40,400│-700│1,400│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국금융지 F│69,800│72,500│65,600│67,200│3,200│31,995│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국전력F│52,100│52,900│50,400│51,100│-100│48,475│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국타이어 F│40,300│40,300│38,700│38,750│-850│1,471│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국항공우 F│101,500 │103,000 │99,200│100,500 │700│15,273│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한화F│46,700│47,100│46,000│46,700│200│513│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한화생명F│8,440│8,510│8,390│8,400│-40│2,435│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한화케미칼 F│20,500│21,800│20,300│20,350│350│2,969│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한화테크윈 F│40,050│40,450│38,550│39,150│-750│10,190│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대건설F│34,950│35,900│34,900│35,050│100│5,375│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대글로비 F│187,000 │187,000 │180,500 │181,500 │-9,000│563│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대모비스 F│208,000 │208,500 │204,500 │207,000 │-3,000│2,417│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대미포조 F│53,700│53,800│52,800│53,700│200│401│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대위아F│103,000 │103,000 │97,400│98,000│-5,000│1,733│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대제철F│56,700│56,700│55,500│55,500│-1,100│2,444│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대중공업 F│99,000│99,000│95,400│96,100│-1,900│2,739│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대차F│145,000 │145,000 │138,000 │138,000 │-7,500│16,336│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대해상F│31,600│31,850│30,500│30,700│-300│317│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│호텔신라F│139,500 │139,500 │136,000 │138,500 │500│2,935│
│201509 (10) │││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇주가지수옵션
(C:콜옵션,P:풋옵션)
(단위:포인트,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.02│0.02│0.01│0.01│0.00│42,640│
│201508 255.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.04│0.04│0.01│0.01│-0.03│86,630│
│201508 252.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.10│0.12│0.02│0.03│-0.08│220,822 │
│201508 250.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.39│0.41│0.06│0.06│-0.34│313,413 │
│201508 247.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│1.05│1.09│0.26│0.26│-0.79│253,227 │
│201508 245.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│2.20│2.31│0.75│0.75│-1.50│203,826 │
│201508 242.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│3.90│4.05│1.76│1.77│-2.24│66,642│
│201508 240.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│6.03│6.19│3.21│3.21│-2.92│3,974│
│201508 237.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│7.93│7.93│5.28│5.28│-3.19│359│
│201508 235.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│10.70│10.70│8.30│8.30│-2.70│10│
│201508 232.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│11.95│11.95│10.30│10.40│-2.60│37│
│201508 230.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│11.90│14.75│11.60│14.75│2.80│49│
│201508 255.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│9.09│12.50│9.09│12.50│3.25│123│
│201508 252.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│6.64│10.45│6.64│10.45│3.69│810│
│201508 250.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│4.51│7.65│4.40│7.65│3.12│2,542│
│201508 247.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│2.70│5.35│2.58│5.35│2.65│36,659│
│201508 245.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│1.39│3.24│1.31│3.24│1.84│149,083 │
│201508 242.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.62│1.76│0.57│1.76│1.11│216,573 │
│201508 240.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.23│0.83│0.22│0.83│0.57│219,847 │
│201508 237.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.08│0.36│0.08│0.36│0.25│222,008 │
│201508 235.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.04│0.14│0.03│0.13│0.08│156,554 │
│201508 232.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.02│0.07│0.02│0.06│0.03│94,425│
│201508 230.0│││││││
└───────┴────┴────┴────┴────┴────┴────┘
※ 오후 3시 장마감 기준
(서울=연합뉴스)
[저작권자ⓒ 부자동네타임즈. 무단전재-재배포 금지]
