<표> 코스피 지수선물·옵션 시세표(13일)
◇주가지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│KOSPI 200│237.02│238.38│235.79│237.32│0.08│79,927│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│236.30│238.50│235.95│238.50│1.95│261,512 │
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│237.10│239.30│237.00│239.30│2.00│936│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│235.60│237.95│235.60│237.95│2.35│27│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│236.35│0.00│0│
│201606│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│238.15│0.00│0│
│201612│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│236.95│0.00│0│
│201706│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│238.80│0.00│0│
│201712│││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇스타지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수│1,486.89│1,526.80│1,479.40│1,522.21│23.47│17,265│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,500.50│0.00│0│
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,506.50│0.00│0│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,505.00│0.00│0│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,511.50│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│14,450│14,750│14,250│14,300│-300│5,729│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│CJF│311,000 │317,000 │305,000 │310,500 │-1,000│2,766│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│DGB금융지F│10,750│10,950│10,650│10,700│-250│1,714│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GKLF│29,750│31,250│29,750│30,950│950│487│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GSF│43,550│44,650│43,500│44,500│950│2,578│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GS건설F│23,100│24,000│23,000│23,850│850│21,542│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KB금융F│37,650│37,650│36,500│36,600│-1,100│16,044│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KTF│30,250│30,300│29,500│29,600│-550│10,725│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGF│56,200│56,800│55,800│56,500│400│1,537│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGDF│23,050│23,200│22,650│22,950│-50│10,662│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG상사F│26,350│26,900│25,900│26,900│200│338│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG유플러스 F│12,050│12,300│11,750│11,800│-350│22,330│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG이노텍F│82,400│88,700│82,400│88,600│6,100│894│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG전자F│40,900│41,300│40,300│40,950│550│14,785│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG화학F│215,500 │227,000 │215,000 │227,000 │13,000│8,063│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│NAVERF│519,000 │526,000 │513,000 │517,000 │-9,000│1,317│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│NH투자증권 F│10,400│10,950│10,400│10,900│300│5,378│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│OCIF│88,800│89,500│87,200│89,300│500│1,252│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│POSCOF│191,500 │191,500 │190,000 │190,000 │-1,000│1,214│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│S-OilF│60,800│62,700│59,500│62,300│3,100│17,095│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK│308,000 │310,000 │301,500 │308,500 │8,500│262│
│C&CF│││││││
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK네트웍스 F│7,120│7,310│7,080│7,200│140│1,930│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK이노베이 F│94,300│100,500 │93,500│98,700│5,700│11,177│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK텔레콤F│253,000 │254,000 │247,500 │251,000 │-2,000│1,462│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK하이닉스 F│35,850│36,950│35,850│36,800│1,050│56,993│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│강원랜드F│43,650│45,100│42,900│44,000│350│3,447│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│고려아연F│478,500 │496,000 │478,000 │494,000 │17,000│539│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│금호석유F│58,700│60,300│58,600│60,300│1,700│484│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기아차F│44,200│45,000│43,500│44,200│0│30,487│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기업은행F│13,950│13,950│13,500│13,550│-300│7,045│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│넥센타이어 F│13,050│13,300│13,000│13,150│0│184│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대림산업F│64,400│66,700│63,700│66,100│2,300│5,697│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대상F│37,650│39,150│37,650│38,550│900│7,237│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우인터내 F│20,850│21,450│20,650│21,400│850│3,382│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우조선해 F│6,350│6,500│6,120│6,500│180│16,554│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우증권F│12,900│13,150│12,750│13,000│200│129,424 │
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대한항공F│35,100│36,050│34,700│35,150│-50│18,535│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산인프라 F│7,510│7,750│7,340│7,400│230│62,477│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산중공업 F│19,150│19,750│19,050│19,600│700│6,765│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데쇼핑F│247,500 │253,000 │245,000 │251,000 │9,500│9,433│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데케미칼 F│232,500 │240,500 │230,000 │239,000 │9,500│3,434│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│미래에셋증 F│43,400│44,000│42,900│43,400│150│3,290│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성SDIF│81,400│85,100│81,100│84,600│3,700│2,887│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성SDSF│260,000 │264,500 │260,000 │264,000 │5,000│167│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성물산F│50,000│50,500│49,750│50,200│450│1,508│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성생명F│100,000 │101,500 │99,600│100,500 │0│918│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전기F│53,800│55,800│53,100│55,100│1,300│7,962│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전자F│1,150,00│1,153,00│1,140,00│1,145,00│-11,000 │3,945│
│201509 (10) │0│0│0│0│││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성중공업 F│12,350│12,500│12,100│12,350│150│7,733│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성증권F│47,850│48,600│47,600│48,150│350│8,321│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성카드F│38,300│38,450│38,100│38,100│-600│366│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│신한지주F│42,600│42,600│41,050│41,200│-1,450│10,551│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│아모레퍼시 F│371,500 │396,500 │371,500 │379,500 │5,500│5,363│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│엔씨소프트 F│216,500 │220,000 │214,500 │215,500 │-500│3,043│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│우리은행F│9,420│9,430│9,260│9,260│-140│10,565│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│이마트F│230,500 │235,000 │229,000 │234,000 │4,500│131│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│제일기획F│18,100│18,600│18,100│18,350│50│1,693│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│제일모직F│145,500 │146,500 │143,000 │145,000 │500│81│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│케이티앤지 F│111,500 │113,000 │108,000 │109,000 │-4,000│3,850│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하나지주F│29,050│29,050│28,300│28,300│-950│17,704│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하이트진로 F│23,200│23,350│22,900│22,950│-150│1,805│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국가스F│40,800│40,800│38,800│39,200│-1,900│19,198│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국금융지 F│63,000│65,800│62,100│65,000│1,800│4,312│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국전력F│49,700│50,000│48,700│49,500│-150│14,177│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국타이어 F│37,850│38,400│37,400│38,150│450│1,522│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국항공우 F│100,500 │101,000 │98,300│100,500 │0│10,868│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한화F│40,200│43,000│40,200│42,850│2,600│1,548│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한화생명F│8,430│8,430│8,180│8,360│-120│4,625│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한화케미칼 F│19,600│20,000│18,600│18,850│50│6,765│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한화테크윈 F│33,900│35,350│33,550│35,000│1,100│12,211│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대건설F│33,500│34,800│33,500│34,500│1,150│7,733│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대글로비 F│181,000 │181,500 │177,500 │177,500 │-4,500│117│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대모비스 F│212,000 │212,000 │205,500 │206,500 │-5,000│1,868│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대미포조 F│52,900│52,900│51,400│52,500│800│444│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대위아F│98,600│100,500 │97,400│99,900│1,500│1,487│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대제철F│54,200│55,200│53,400│55,200│1,600│4,530│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대중공업 F│93,500│94,800│92,400│94,600│1,400│3,729│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대차F│145,500 │147,000 │142,500 │144,500 │-2,000│25,497│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대해상F│29,550│29,650│28,700│28,750│-1,000│114│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│호텔신라F│119,000 │126,000 │118,500 │125,500 │6,500│7,426│
│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│548│
│201508 250.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.01│0.01│0.01│0.01│0.00│1,034│
│201508 247.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.01│0.01│0.01│0.01│0.00│2,301│
│201508 245.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.01│0.02│0.01│0.01│-0.01│75,560│
│201508 242.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.04│0.10│0.01│0.01│-0.07│575,514 │
│201508 240.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.35│0.89│0.07│0.13│-0.33│990,750 │
│201508 237.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│1.50│3.15│1.16│2.31│0.64│333,876 │
│201508 235.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│3.59│5.63│3.27│4.80│1.04│6,738│
│201508 232.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│6.10│8.10│5.80│7.29│1.03│292│
│201508 230.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│8.90│9.50│8.85│9.50│-0.70│15│
│201508 227.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│11.30│12.75│10.90│12.50│1.65│28│
│201508 225.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│13.65│14.00│11.85│12.70│-1.00│529│
│201508 250.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│11.45│11.65│9.40│10.25│-1.05│874│
│201508 247.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│8.91│9.25│6.90│7.70│-1.06│1,599│
│201508 245.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│6.31│6.74│4.37│5.20│-1.13│3,311│
│201508 242.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│3.95│4.32│1.90│2.74│-1.16│90,660│
│201508 240.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│1.74│1.99│0.13│0.29│-1.51│661,273 │
│201508 237.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.40│0.47│0.01│0.01│-0.49│827,527 │
│201508 235.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.04│0.05│0.01│0.01│-0.06│369,370 │
│201508 232.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.01│0.01│0.01│0.01│-0.01│27,379│
│201508 230.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.01│0.01│0.01│0.01│0.00│4,151│
│201508 227.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.01│0.01│0.01│0.01│0.00│1,240│
│201508 225.0│││││││
└───────┴────┴────┴────┴────┴────┴────┘
※ 오후 3시 장마감 기준
(서울=연합뉴스)
[저작권자ⓒ 부자동네타임즈. 무단전재-재배포 금지]
