<표> 코스피 지수선물·옵션 시세표(17일)
편집부
news@bujadongne.com | 2015-07-17 15:26:22
코스피 지수선물·옵션 시세표(17일)
◇주가지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│KOSPI 200│253.05│253.15│249.02│250.23│-1.24│132,384 │
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│252.90│252.95│249.25│249.80│-1.70│149,160 │
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│253.70│253.70│250.20│250.70│-1.70│481│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│250.60│250.60│248.55│248.55│-1.75│8│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│251.45│0.00│0│
│201606│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│253.40│0.00│0│
│201612│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│252.30│0.00│0│
│201706│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│254.25│0.00│0│
│201712│││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇스타지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수│1,591.06│1,593.21│1,567.93│1,577.66│2.83│19,032│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,579.00│0.00│0│
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,585.00│0.00│0│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,584.00│0.00│0│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,590.50│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│302,000 │310,000 │299,500 │309,000 │8,000│1,963│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GSF│48,700│49,150│47,700│48,750│-350│2,905│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GS건설F│30,300│30,500│28,900│29,050│-1,200│12,332│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KB금융F│35,800│35,900│34,500│34,650│-1,000│21,199│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KTF│29,450│29,600│29,300│29,600│250│6,062│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGF│55,900│56,500│54,000│54,200│-1,700│4,170│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGDF│25,150│25,150│23,650│23,900│-1,000│31,636│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG유플러스 F│10,550│10,550│10,400│10,450│-50│5,002│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG전자F│44,200│44,200│41,500│41,500│-2,600│23,504│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG화학F│264,500 │266,500 │259,500 │260,500 │-500│4,324│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│NAVERF│621,000 │639,000 │616,000 │630,000 │19,000│2,615│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│POSCOF│204,500 │205,000 │197,500 │197,500 │-6,000│2,634│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│S-OilF│62,000│63,500│61,400│63,100│1,100│13,566│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SKF│210,000 │218,000 │210,000 │217,500 │7,500│913│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK이노베이 F│108,000 │112,500 │106,500 │112,000 │4,500│3,255│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK텔레콤F│251,000 │253,500 │250,000 │252,000 │1,000│609│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK하이닉스 F│39,800│40,700│38,800│40,100│250│32,049│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│강원랜드F│40,250│41,450│40,150│41,250│850│1,371│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│고려아연F│517,000 │522,000 │512,000 │520,000 │0│131│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기아차F│41,000│41,000│40,200│40,250│-750│9,828│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기업은행F│13,800│13,800│13,100│13,300│-350│22,574│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대림산업F│88,400│88,400│83,500│84,900│-3,500│5,837│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대상F│36,100│36,600│35,750│36,150│350│3,249│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우인터내 F│23,800│23,900│22,650│22,850│-950│8,163│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우조선해 F│8,000│8,050│7,380│7,590│-220│65,530│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우증권F│16,350│16,350│15,900│16,050│-200│64,484│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대한항공F│39,550│39,950│38,300│38,900│-650│14,707│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산인프라 F│9,650│9,650│9,000│9,030│-590│27,846│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산중공업 F│23,700│23,900│22,500│22,700│-1,100│10,735│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데쇼핑F│234,000 │236,000 │225,000 │226,500 │-8,000│630│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데케미칼 F│284,000 │286,500 │280,000 │284,000 │4,000│3,734│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│미래에셋증 F│49,200│49,750│47,800│48,300│-650│2,464│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성SDIF│112,000 │112,500 │107,500 │108,000 │-3,000│3,174│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성물산F│70,900│71,700│62,000│62,100│-7,200│271,169 │
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성생명F│109,000 │109,500 │103,500 │103,500 │-3,500│1,746│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전기F│56,100│56,100│53,000│53,100│-2,100│11,023│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전자F│1,295,00│1,313,00│1,282,00│1,307,00│23,000│10,044│
│201509 (10) │0│0│0│0│││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성중공업 F│15,800│15,800│13,000│13,950│-2,300│94,400│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성증권F│57,000│57,100│56,000│56,700│500│8,624│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성카드F│38,250│38,350│37,500│37,600│-450│1,621│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│신한지주F│40,300│40,500│39,400│39,400│-750│11,361│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│엔씨소프트 F│241,500 │241,500 │234,500 │239,500 │-1,000│4,741│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│우리은행F│9,180│9,180│8,880│8,950│-200│16,791│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│이마트F│240,500 │240,500 │233,000 │237,000 │-4,000│1,367│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│케이티앤지 F│101,000 │102,000 │99,700│101,000 │500│1,901│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하나지주F│29,200│29,200│27,700│27,850│-1,200│21,394│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하이트진로 F│24,650│25,100│24,450│24,950│600│6,183│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국가스F│44,750│45,000│44,200│45,000│0│1,950│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국금융지 F│66,000│66,600│65,400│65,500│100│1,925│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국전력F│48,950│49,350│48,700│49,250│400│6,839│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국타이어 F│41,050│41,350│40,500│40,700│-750│1,437│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국항공우 F│82,300│83,600│82,100│83,400│1,800│10,396│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한화테크윈 F│39,900│40,300│39,150│39,250│-300│7,595│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대건설F│43,400│43,400│41,450│41,550│-1,750│7,190│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대모비스 F│196,500 │196,500 │185,500 │185,500 │-12,000 │2,214│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대위아F│96,200│96,200│91,700│91,700│-5,300│1,394│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대제철F│64,400│64,500│61,600│61,600│-2,900│4,145│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대중공업 F│112,000 │112,000 │101,500 │104,500 │-7,000│21,725│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대차F│127,000 │127,500 │123,500 │123,500 │-4,000│9,786│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│호텔신라F│132,500 │134,500 │126,000 │130,500 │-2,000│7,727│
│201509 (10) │││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇주가지수옵션
(C:콜옵션,P:풋옵션)
(단위:포인트,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│1.95│2.03│1.11│1.13│-0.46│123,365 │
│201508 255.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│3.05│3.20│1.85│1.89│-0.67│95,793│
│201508 252.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│4.60│4.70│2.87│2.97│-0.88│13,240│
│201508 250.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│4.55│7.10│4.45│6.65│1.15│2,618│
│201508 255.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│3.20│5.40│3.20│4.90│0.90│7,016│
│201508 252.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│2.22│3.95│2.13│3.50│0.65│34,413│
│201508 250.0│││││││
└───────┴────┴────┴────┴────┴────┴────┘
※ 오후 3시 장마감 기준
(서울=연합뉴스)
[ⓒ 부자동네타임즈. 무단전재-재배포 금지]