<표> 코스피 지수선물·옵션 시세표(3일)
편집부
news@bujadongne.com | 2015-06-03 15:26:57
코스피 지수선물·옵션 시세표(3일)
◇주가지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│KOSPI 200│256.54│257.44│253.51│254.11│-2.18│98,838│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│257.05│257.40│253.90│254.40│-2.25│193,684 │
│201506│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│257.85│258.30│254.90│255.40│-2.20│2,766│
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│259.10│259.20│256.05│256.35│-2.25│20│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│256.85│0.00│0│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│258.00│0.00│0│
│201606│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│260.15│0.00│0│
│201612│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│261.50│0.00│0│
│201712│││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇스타지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수│1,396.03│1,415.19│1,373.61│1,375.82│-21.53│13,859│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,398.00│0.00│0│
│201506│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,404.00│0.00│0│
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,410.00│0.00│0│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,408.50│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 │244,000 │233,000 │236,000 │-3,000│2,428│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GSF│49,000│49,150│48,250│48,250│-200│4,603│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GS건설F│26,300│27,650│26,050│27,150│850│14,786│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KB금융F│39,850│40,250│39,700│39,800│0│17,899│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KTF│29,500│29,700│29,350│29,500│0│8,253│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGF│62,500│63,000│61,600│62,100│-200│1,092│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGDF│29,900│30,050│29,500│29,900│0│7,337│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG유플러스 F│9,190│9,280│9,110│9,220│0│9,302│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG전자F│55,600│55,900│54,700│55,400│-300│12,994│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG화학F│257,500 │266,000 │257,500 │262,500 │7,500│3,840│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│NAVERF│614,000 │619,000 │601,000 │602,000 │-10,000 │1,006│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│POSCOF│241,000 │242,500 │236,500 │237,000 │-2,500│1,059│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│S-OilF│65,600│66,700│65,300│65,600│600│6,359│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SKF│199,500 │201,000 │194,500 │194,500 │-5,000│1,811│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK이노베이 F│118,000 │120,500 │117,000 │118,000 │2,500│4,729│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK텔레콤F│249,000 │250,000 │244,000 │244,500 │-4,000│1,596│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK하이닉스 F│50,800│51,500│49,600│49,750│-1,450│40,726│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│강원랜드F│38,450│39,750│38,450│38,950│450│2,103│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│고려아연F│503,000 │511,000 │501,000 │507,000 │7,000│461│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기아차F│44,600│45,750│44,550│45,200│-250│37,559│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기업은행F│14,200│14,400│14,150│14,300│200│6,363│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대림산업F│79,800│81,400│79,300│79,600│-200│3,250│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대상F│37,900│38,750│37,000│37,050│-900│3,077│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우인터내 F│26,800│27,150│26,450│26,500│-100│2,000│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우조선해 F│15,500│16,600│15,500│16,200│800│23,036│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우증권F│14,200│14,800│14,050│14,450│500│206,503 │
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대한항공F│37,950│39,100│37,850│38,700│50│6,462│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산인프라 F│10,450│10,600│10,300│10,350│-50│14,684│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산중공업 F│26,800│27,050│26,250│26,350│-500│2,391│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데쇼핑F│238,000 │242,500 │237,500 │239,000 │-1,000│341│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데케미칼 F│243,000 │254,000 │243,000 │252,000 │11,000│5,716│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│미래에셋증 F│58,600│59,500│57,700│58,000│200│3,275│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성SDIF│122,500 │124,500 │122,000 │122,500 │1,000│1,526│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성물산F│63,000│64,100│63,000│63,200│-400│8,200│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성생명F│110,500 │111,000 │106,500 │106,500 │-4,000│730│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전기F│60,800│60,800│57,400│58,000│-2,500│19,251│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전자F│1,302,00│1,316,00│1,267,00│1,271,00│-29,000 │6,071│
│201506 (10) │0│0│0│0│││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성중공업 F│17,700│18,300│17,650│18,100│500│5,237│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성증권F│59,100│59,800│57,900│58,000│-600│19,570│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성카드F│41,850│42,600│41,150│41,600│-200│1,698│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성테크윈 F│30,000│31,300│29,700│30,750│1,000│18,924│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│신한지주F│40,950│41,450│40,850│41,200│450│15,990│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│엔씨소프트 F│198,000 │198,500 │193,500 │195,500 │-500│1,241│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│우리은행F│10,350│10,550│10,350│10,400│50│11,072│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│이마트F│236,000 │236,500 │231,000 │234,000 │-1,500│185│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│케이티앤지 F│96,400│97,900│95,200│97,300│1,300│2,625│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하나지주F│29,750│29,750│29,500│29,600│100│5,938│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하이트진로 F│21,300│21,600│21,100│21,150│-50│3,896│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국가스F│50,500│50,800│49,700│49,850│-650│4,193│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국금융지 F│63,700│65,100│63,300│64,400│700│1,847│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국전력F│45,800│46,650│45,050│45,150│-850│11,517│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국타이어 F│43,300│43,300│40,950│40,950│-2,450│4,660│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국항공우 F│66,500│66,700│64,600│66,300│-800│9,239│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대건설F│43,250│45,150│42,850│44,650│1,650│11,203│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대모비스 F│201,500 │206,500 │199,500 │205,000 │3,500│3,201│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대위아F│123,000 │124,000 │120,500 │122,000 │-1,000│1,639│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대제철F│71,800│72,700│70,200│70,800│-1,000│5,819│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대중공업 F│124,000 │129,500 │123,000 │125,500 │1,000│6,278│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대차F│138,500 │139,000 │132,500 │136,000 │-3,000│66,130│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│호텔신라F│111,000 │115,500 │110,500 │114,000 │1,000│5,833│
│201506 (10) │││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇주가지수옵션
(C:콜옵션,P:풋옵션)
(단위:포인트,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.73│0.81│0.21│0.28│-0.43│361,739 │
│201506 260.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│1.67│1.81│0.59│0.74│-0.80│286,537 │
│201506 257.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│3.15│3.40│1.42│1.65│-1.30│107,825 │
│201506 255.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│3.70│6.30│3.30│5.90│1.90│13,706│
│201506 260.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│2.15│4.20│1.83│3.85│1.46│122,093 │
│201506 257.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│1.13│2.57│0.91│2.21│0.89│251,345 │
│201506 255.0│││││││
└───────┴────┴────┴────┴────┴────┴────┘
※ 오후 3시 장마감 기준
(서울=연합뉴스)
[ⓒ 부자동네타임즈. 무단전재-재배포 금지]