<표> 코스피 지수선물·옵션 시세표(7일)
◇주가지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│KOSPI 200│239.71│240.15│238.66│239.79│-0.25│60,139│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│239.45│240.35│238.85│239.80│-0.40│125,542 │
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│240.60│241.25│239.90│240.80│-0.50│354│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│238.80│239.30│238.80│239.30│0.25│7│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│240.00│0.00│0│
│201606│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│241.85│0.00│0│
│201612│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│240.65│0.00│0│
│201706│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│242.55│0.00│0│
│201712│││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇스타지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수│1,521.26│1,546.21│1,513.43│1,545.04│11.42│14,403│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,536.00│0.00│0│
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,542.00│0.00│0│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,541.00│0.00│0│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,547.00│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│
├───────┼────┼────┼────┼────┼────┼────┤
│BNK금융지F│14,650│14,800│14,500│14,650│-100│2,852│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│CJF│321,000 │328,000 │318,000 │323,000 │500│3,339│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│DGB금융지F│10,950│11,100│10,950│11,100│50│49│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GKLF│31,350│31,350│31,050│31,300│-350│170│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GSF│44,300│45,900│44,300│44,850│600│7,009│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GS건설F│24,350│24,550│24,050│24,200│-50│10,266│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KB금융F│37,000│37,350│36,650│37,150│200│10,555│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KTF│30,300│30,350│29,850│30,000│-250│7,106│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGF│60,900│61,100│58,000│58,000│-2,300│3,158│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGDF│23,750│23,750│22,800│22,900│-1,100│34,029│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG상사F│29,550│29,550│29,000│29,400│-300│10│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG유플러스 F│11,500│11,900│11,350│11,650│200│33,856│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG이노텍F│82,900│82,900│80,700│81,600│-1,000│109│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG전자F│41,200│41,350│40,500│40,600│-550│11,112│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG화학F│243,000 │243,000 │236,500 │238,000 │-6,500│3,816│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│NAVERF│515,000 │519,000 │502,000 │503,000 │-12,000 │2,833│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│NH투자증권 F│11,250│11,350│11,200│11,250│-200│1,795│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│OCIF│96,200│98,100│95,500│96,800│-300│235│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│POSCOF│194,500 │198,500 │193,000 │194,000 │0│2,693│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│S-OilF│58,900│60,600│57,900│60,400│1,300│10,103│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK│309,000 │309,000 │299,000 │299,000 │-12,500 │194│
│C&CF│││││││
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK네트웍스 F│7,970│7,970│7,530│7,610│-390│5,377│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK이노베이 F│95,200│97,500│94,700│96,100│400│3,512│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK텔레콤F│242,000 │243,000 │241,000 │242,500 │-500│780│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK하이닉스 F│35,400│36,500│35,000│36,250│50│71,070│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│강원랜드F│42,100│42,250│41,550│41,650│-500│620│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│고려아연F│477,500 │478,000 │467,000 │468,000 │-6,500│183│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│금호석유F│63,300│63,500│62,300│62,300│-600│1,120│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기아차F│42,250│42,450│41,600│42,150│-350│22,135│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기업은행F│14,100│14,100│13,800│13,900│-200│7,364│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│넥센타이어 F│13,850│13,850│13,600│13,700│-250│432│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대림산업F│68,200│68,800│65,700│66,400│-2,100│4,333│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대상F│40,150│40,150│38,500│38,900│-1,400│4,942│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우인터내 F│20,400│20,800│20,400│20,500│-50│1,162│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우조선해 F│6,620│6,730│6,480│6,580│-90│13,180│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우증권F│14,750│14,800│14,350│14,350│-400│79,491│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대한항공F│37,050│37,350│36,600│37,000│-650│6,893│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산인프라 F│7,560│7,560│7,410│7,480│-70│10,309│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산중공업 F│20,500│20,550│20,100│20,150│-350│1,898│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데쇼핑F│223,500 │230,000 │222,000 │224,000 │1,000│2,519│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데케미칼 F│243,000 │243,500 │235,000 │240,500 │-2,500│4,484│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│미래에셋증 F│44,000│44,750│43,650│44,650│250│2,154│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성SDIF│82,800│84,300│82,700│83,100│0│1,302│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성SDSF│277,000 │279,000 │272,000 │278,500 │3,500│90│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성물산F│55,000│55,500│52,600│53,200│-1,700│22,394│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성생명F│100,500 │102,000 │100,500 │101,500 │1,000│309│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전기F│56,000│56,700│55,200│55,800│-700│3,857│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전자F│1,119,00│1,137,00│1,118,00│1,134,00│15,000│5,932│
│201509 (10) │0│0│0│0│││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성중공업 F│12,500│12,750│12,500│12,650│100│5,259│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성증권F│51,200│51,200│50,400│50,900│-300│5,460│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성카드F│40,400│40,550│39,850│40,300│-400│1,033│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│신한지주F│41,700│42,350│41,550│42,300│700│8,560│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│아모레퍼시 F│400,000 │408,000 │396,500 │407,000 │5,000│525│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│엔씨소프트 F│217,500 │222,500 │216,500 │220,500 │4,000│3,924│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│우리은행F│9,480│9,560│9,470│9,520│-20│7,516│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│이마트F│246,000 │249,500 │245,500 │249,500 │3,500│492│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│제일기획F│18,250│18,500│18,250│18,300│0│131│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│제일모직F│160,000 │162,000 │144,500 │151,000 │-5,000│976│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│케이티앤지 F│111,000 │113,000 │110,000 │112,000 │1,000│1,529│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하나지주F│28,800│29,350│28,800│29,150│350│8,564│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하이트진로 F│23,000│23,250│22,750│22,950│-150│1,801│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국가스F│40,650│40,650│40,300│40,550│150│511│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국금융지 F│67,100│67,200│64,700│66,400│-800│5,016│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국전력F│51,100│52,100│50,700│51,300│200│14,959│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국타이어 F│38,350│38,900│38,150│38,350│-400│1,230│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국항공우 F│100,500 │101,500 │98,300│99,900│-600│14,027│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한화F│46,150│46,350│43,600│43,900│-2,800│3,873│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한화생명F│8,380│8,400│8,370│8,370│-30│326│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한화케미칼 F│20,550│20,600│19,950│20,100│-250│1,792│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한화테크윈 F│38,800│39,500│38,000│38,700│-450│10,223│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대건설F│34,900│34,900│33,850│34,000│-1,050│5,258│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대글로비 F│181,000 │181,000 │177,000 │177,500 │-4,000│395│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대모비스 F│205,500 │207,000 │204,500 │207,000 │0│1,316│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대미포조 F│53,700│54,200│53,400│53,400│-300│524│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대위아F│97,600│98,400│95,400│97,700│-300│1,308│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대제철F│55,600│56,000│54,700│54,900│-600│2,543│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대중공업 F│96,900│98,100│96,000│96,600│500│4,093│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대차F│138,000 │139,000 │135,000 │137,500 │-500│23,780│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대해상F│30,700│30,800│30,150│30,150│-550│95│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│호텔신라F│138,500 │138,500 │135,500 │137,000 │-1,500│1,931│
│201509 (10) │││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇주가지수옵션
(C:콜옵션,P:풋옵션)
(단위:포인트,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.01│0.01│0.01│0.01│0.00│16,661│
│201508 252.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.02│0.02│0.01│0.01│-0.02│22,910│
│201508 250.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.04│0.05│0.02│0.03│-0.03│162,032 │
│201508 247.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.15│0.18│0.09│0.13│-0.13│228,837 │
│201508 245.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.51│0.62│0.35│0.46│-0.29│234,591 │
│201508 242.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│1.37│1.59│1.02│1.25│-0.52│155,219 │
│201508 240.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│2.79│3.19│2.27│2.75│-0.46│42,944│
│201508 237.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│4.70│5.25│4.07│4.76│-0.52│2,330│
│201508 235.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│6.78│7.56│6.31│7.19│-1.11│187│
│201508 232.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│9.16│9.91│8.90│9.66│-0.74│32│
│201508 230.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│12.25│12.25│12.25│12.25│-0.75│1│
│201508 227.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│13.15│13.95│12.60│12.65│0.15│95│
│201508 252.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│10.85│11.50│10.00│10.55│0.10│365│
│201508 250.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│8.26│8.90│7.52│8.10│0.45│1,052│
│201508 247.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│5.89│6.53│5.15│5.66│0.31│5,237│
│201508 245.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│3.81│4.29│3.08│3.50│0.26│13,801│
│201508 242.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│2.16│2.46│1.55│1.79│0.03│127,697 │
│201508 240.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│1.05│1.22│0.65│0.75│-0.08│164,384 │
│201508 237.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.45│0.52│0.23│0.26│-0.10│186,134 │
│201508 235.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.17│0.20│0.07│0.08│-0.05│133,828 │
│201508 232.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.07│0.09│0.03│0.04│-0.02│86,517│
│201508 230.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.03│0.04│0.01│0.02│-0.01│57,371│
│201508 227.5│││││││
└───────┴────┴────┴────┴────┴────┴────┘
※ 오후 3시 장마감 기준
(서울=연합뉴스)
[저작권자ⓒ 부자동네타임즈. 무단전재-재배포 금지]
