<표> 코스피 지수선물·옵션 시세표(1일)
편집부
news@bujadongne.com | 2015-06-01 15:25:07
코스피 지수선물·옵션 시세표(1일)
◇주가지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│KOSPI 200│259.84│260.00│257.13│258.74│-1.65│77,720│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│260.40│260.50│257.20│258.60│-2.60│178,546 │
│201506│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│261.30│261.40│258.20│259.65│-2.45│2,370│
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│260.10│261.50│260.10│261.00│-2.40│4│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│261.45│0.00│0│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│262.35│262.35│262.35│262.35│-0.25│1│
│201606│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│264.80│0.00│0│
│201612│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│266.25│0.00│0│
│201712│││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇스타지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수│1,415.99│1,428.71│1,394.17│1,425.70│11.73│13,447│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,414.50│0.00│0│
│201506│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,421.00│0.00│0│
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,427.00│0.00│0│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,425.50│0.00│0│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수SP│0.00│0.00│0.00│0.00│0.00│0│
│1506-1509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수SP│0.00│0.00│0.00│0.00│0.00│0│
│1506-1512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수SP│0.00│0.00│0.00│0.00│0.00│0│
│1506-1603│││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇개별주식선물
(단위:원,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│CJF│239,500 │249,000 │239,500 │249,000 │7,500│1,796│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GSF│50,100│50,500│49,200│49,400│-100│2,937│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GS건설F│27,200│27,650│26,750│27,300│150│10,325│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KB금융F│40,050│40,250│39,300│39,400│-850│16,082│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KTF│29,250│29,250│28,750│29,050│-200│10,665│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGF│62,300│63,400│61,400│63,000│500│1,890│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGDF│29,300│29,300│28,750│28,900│-350│4,477│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG유플러스 F│9,340│9,340│9,010│9,120│-190│9,971│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG전자F│55,500│56,100│54,700│55,600│100│11,587│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG화학F│253,500 │254,000 │248,500 │249,500 │-1,500│3,209│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│NAVERF│612,000 │622,000 │609,000 │618,000 │8,000│1,081│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│POSCOF│245,000 │245,000 │237,500 │239,500 │-4,500│1,455│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│S-OilF│67,700│68,500│66,500│66,600│400│9,061│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SKF│185,000 │206,000 │185,000 │203,500 │23,500│16,249│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK이노베이 F│115,500 │118,500 │115,000 │117,500 │4,500│7,370│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK텔레콤F│246,500 │251,500 │240,000 │250,500 │3,500│5,004│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK하이닉스 F│50,700│50,800│49,700│50,600│-500│34,439│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│강원랜드F│40,300│40,300│38,800│39,650│-600│831│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│고려아연F│505,000 │505,000 │491,500 │499,500 │-2,500│668│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기아차F│47,500│47,850│46,100│47,350│-200│20,443│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기업은행F│14,400│14,600│14,200│14,200│-300│7,495│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대림산업F│78,000│80,400│76,700│79,800│1,500│2,691│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대상F│37,400│38,750│37,250│38,400│1,000│4,584│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우인터내 F│26,650│26,650│25,750│26,050│-500│3,638│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우조선해 F│15,900│16,100│15,700│15,950│250│6,049│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우증권F│14,250│14,250│13,700│14,200│-150│186,730 │
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대한항공F│40,000│40,000│38,450│39,050│-1,550│13,555│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산인프라 F│10,500│10,600│10,350│10,500│50│11,842│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산중공업 F│27,000│27,000│26,200│26,400│-800│3,042│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데쇼핑F│252,000 │252,000 │246,500 │248,000 │-4,500│286│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데케미칼 F│240,000 │242,500 │237,000 │241,500 │3,000│1,391│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│미래에셋증 F│57,200│58,000│56,000│57,100│-300│4,458│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성SDIF│122,000 │126,000 │121,000 │126,000 │3,000│2,137│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성물산F│63,100│64,700│62,600│64,300│600│24,753│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성생명F│112,000 │113,000 │108,000 │108,000 │-4,000│962│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전기F│56,500│58,700│56,100│58,000│2,300│12,996│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전자F│1,300,00│1,301,00│1,289,00│1,293,00│-16,000 │2,983│
│201506 (10) │0│0│0│0│││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성중공업 F│18,000│18,100│17,750│17,950│0│3,374│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성증권F│58,500│58,900│56,800│58,600│0│13,598│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성카드F│41,800│42,200│41,400│42,000│350│1,093│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성테크윈 F│26,700│28,950│26,600│28,700│2,100│22,738│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│신한지주F│41,650│41,650│40,700│40,850│-850│14,447│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│엔씨소프트 F│195,000 │197,000 │189,500 │196,500 │0│2,716│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│우리은행F│10,500│10,500│10,350│10,400│-100│10,627│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│이마트F│248,000 │248,000 │236,500 │242,500 │-5,000│396│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│케이티앤지 F│96,400│97,200│94,800│96,300│-500│2,233│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하나지주F│29,750│29,750│29,050│29,300│-500│13,042│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하이트진로 F│21,400│21,900│21,400│21,900│450│5,010│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국가스F│52,000│52,000│50,000│50,000│-1,900│5,165│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국금융지 F│66,400│66,400│63,300│65,200│-1,400│4,134│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국전력F│46,150│46,750│45,250│45,400│-750│16,737│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국타이어 F│43,800│44,250│42,700│43,900│100│2,828│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국항공우 F│64,000│66,600│61,800│66,500│2,400│31,260│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대건설F│44,250│44,250│43,000│43,950│-350│9,887│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대모비스 F│223,000 │223,000 │217,500 │219,000 │-4,500│1,391│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대위아F│143,000 │143,000 │139,000 │139,500 │-3,500│306│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대제철F│74,000│74,000│71,300│72,000│-2,200│5,217│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대중공업 F│130,500 │132,500 │129,000 │130,500 │500│3,129│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대차F│157,000 │157,500 │152,500 │152,500 │-5,000│12,029│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│호텔신라F│117,000 │119,000 │112,500 │119,000 │-1,000│6,431│
│201506 (10) │││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇주가지수옵션
(C:콜옵션,P:풋옵션)
(단위:포인트,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│1.19│1.27│0.50│0.70│-0.82│258,326 │
│201506 262.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│2.35│2.43│1.10│1.50│-1.36│185,961 │
│201506 260.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│4.00│4.05│2.13│2.77│-1.83│80,972│
│201506 257.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│3.20│5.80│3.20│4.55│1.72│13,176│
│201506 262.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│1.90│3.90│1.87│2.84│1.18│44,955│
│201506 260.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│1.06│2.48│1.06│1.62│0.72│189,143 │
│201506 257.5│││││││
└───────┴────┴────┴────┴────┴────┴────┘
※ 오후 3시 장마감 기준
(서울=연합뉴스)
[ⓒ 부자동네타임즈. 무단전재-재배포 금지]