<표> 코스피 지수선물·옵션 시세표(23일)
편집부
news@bujadongne.com | 2015-06-23 15:51:43
코스피 지수선물·옵션 시세표(23일)
◇주가지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│KOSPI 200│253.25│255.42│252.52│254.52│3.53│81,995│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│253.10│255.50│252.45│255.50│3.50│166,046 │
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│253.65│256.30│253.40│256.30│3.50│311│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│253.50│254.00│253.50│254.00│3.40│2│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│252.35│0.00│0│
│201606│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│253.90│0.00│0│
│201612│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│252.75│0.00│0│
│201706│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│254.75│0.00│0│
│201712│││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇스타지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수│1,497.52│1,500.05│1,476.85│1,488.58│5.55│29,481│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,488.00│0.00│0│
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,494.00│0.00│0│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,492.50│0.00│0│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,498.50│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│
├───────┼────┼────┼────┼────┼────┼────┤
│CJF│279,000 │281,000 │273,500 │277,500 │-2,000│3,915│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GSF│50,900│50,900│50,100│50,100│-200│2,476│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GS건설F│29,300│29,600│28,300│28,600│-100│16,291│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KB금융F│37,100│38,300│37,050│37,800│1,050│9,551│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KTF│28,850│29,150│28,800│29,100│400│6,142│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGF│60,000│60,100│58,200│58,400│-1,000│2,840│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGDF│26,850│26,850│25,300│25,400│-1,250│24,483│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG유플러스 F│9,140│9,380│9,140│9,370│220│3,892│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG전자F│52,200│52,200│50,600│51,200│-600│10,351│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG화학F│281,000 │283,000 │277,000 │277,500 │0│2,951│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│NAVERF│638,000 │644,000 │632,000 │642,000 │7,000│1,045│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│POSCOF│229,500 │231,000 │228,000 │230,000 │4,500│2,398│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│S-OilF│71,900│72,100│70,000│70,300│-800│10,319│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SKF│202,000 │204,000 │196,500 │196,500 │-5,500│499│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK이노베이 F│125,000 │128,500 │124,500 │128,500 │4,500│2,396│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK텔레콤F│249,000 │257,500 │246,500 │257,000 │7,000│2,483│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK하이닉스 F│44,500│44,800│44,200│44,450│350│22,048│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│강원랜드F│37,500│37,600│36,850│37,250│-100│2,994│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│고려아연F│535,000 │542,000 │534,000 │534,000 │-3,000│570│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기아차F│46,300│46,550│45,850│45,850│-250│9,114│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기업은행F│14,000│14,400│13,900│14,200│350│14,555│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대림산업F│78,900│79,900│78,200│79,800│1,600│2,305│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대상F│37,600│38,050│37,050│37,400│50│2,318│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우인터내 F│24,900│25,650│24,900│25,300│450│5,548│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우조선해 F│13,600│13,900│13,400│13,550│550│62,129│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우증권F│15,350│16,050│15,250│15,600│650│251,939 │
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대한항공F│39,400│39,900│38,800│39,800│400│12,155│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산인프라 F│10,150│10,600│10,150│10,600│550│23,940│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산중공업 F│24,300│25,400│24,150│25,400│1,150│3,047│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데쇼핑F│229,000 │229,500 │225,500 │226,500 │0│594│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데케미칼 F│284,500 │285,500 │277,000 │282,000 │-1,500│6,065│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│미래에셋증 F│54,000│55,600│53,800│54,100│1,100│5,948│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성SDIF│118,500 │119,500 │117,000 │119,000 │1,000│2,170│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성물산F│64,600│67,300│64,300│67,200│2,800│25,910│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성생명F│106,000 │108,000 │105,500 │108,000 │3,500│1,073│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전기F│52,400│54,500│52,400│53,900│2,000│7,230│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전자F│1,308,00│1,330,00│1,295,00│1,325,00│38,000│4,518│
│201509 (10) │0│0│0│0│││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성중공업 F│17,100│17,650│17,100│17,650│750│7,869│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성증권F│59,000│59,900│58,400│58,800│1,200│18,712│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성카드F│37,950│38,600│37,850│38,350│650│377│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성테크윈 F│31,800│32,800│31,100│32,800│1,200│7,092│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│신한지주F│40,500│41,850│40,450│41,150│750│8,616│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│엔씨소프트 F│189,000 │215,000 │189,000 │202,000 │16,000│15,615│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│우리은행F│9,610│10,050│9,610│9,850│290│57,978│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│이마트F│237,500 │238,000 │233,000 │234,500 │-1,000│490│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│케이티앤지 F│91,400│93,000│91,100│92,800│1,600│1,974│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하나지주F│27,300│27,950│27,250│27,650│600│17,764│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하이트진로 F│21,950│22,450│21,800│22,350│450│3,332│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국가스F│44,000│44,900│44,000│44,850│900│1,561│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국금융지 F│64,300│68,700│64,200│64,800│1,000│4,004│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국전력F│46,600│47,800│46,100│46,300│-200│42,892│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국타이어 F│42,800│43,100│42,100│43,000│0│2,050│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국항공우 F│71,600│72,600│71,200│72,000│400│5,389│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대건설F│42,100│42,650│41,750│42,650│900│5,523│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대모비스 F│208,000 │208,000 │202,500 │202,500 │-4,000│841│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대위아F│109,500 │109,500 │106,000 │106,500 │-1,000│368│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대제철F│70,000│70,300│68,700│68,900│-500│4,492│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대중공업 F│123,500 │125,500 │123,000 │125,500 │4,500│5,016│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대차F│134,000 │134,000 │131,500 │132,000 │-1,000│9,979│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│호텔신라F│113,500 │119,500 │112,500 │119,000 │8,000│7,128│
│201509 (10) │││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇주가지수옵션
(C:콜옵션,P:풋옵션)
(단위:포인트,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│2.81│3.95│2.41│3.80│1.50│36,394│
│201507 252.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│4.30│5.70│3.80│5.65│1.95│8,484│
│201507 250.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│6.10│7.80│5.55│7.80│2.50│2,350│
│201507 247.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│3.00│3.30│1.70│1.70│-1.95│60,494│
│201507 252.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│1.98│2.17│1.00│1.00│-1.45│113,292 │
│201507 250.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│1.25│1.38│0.58│0.58│-1.03│133,379 │
│201507 247.5│││││││
└───────┴────┴────┴────┴────┴────┴────┘
※ 오후 3시 장마감 기준
(서울=연합뉴스)
[ⓒ 부자동네타임즈. 무단전재-재배포 금지]