<표> 코스피 지수선물·옵션 시세표(19일)
◇주가지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│KOSPI 200│261.84│263.97│261.04│262.92│0.95│84,900│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│262.00│264.00│261.20│263.45│1.60│127,361 │
│201506│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│263.05│265.00│262.35│264.55│1.60│631│
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│264.10│0.00│0│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│262.90│262.90│262.90│262.90│0.75│1│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│263.30│0.00│0│
│201606│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│265.50│0.00│0│
│201612│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│266.95│0.00│0│
│201712│││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇스타지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수│1,454.33│1,455.92│1,437.72│1,441.79│1.90│15,887│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,441.50│0.00│0│
│201506│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,448.00│0.00│0│
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,454.00│0.00│0│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,453.00│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│233,500 │241,500 │231,000 │239,500 │6,000│5,681│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GSF│49,750│51,100│49,750│50,400│700│3,610│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GS건설F│30,500│30,850│30,200│30,300│-150│10,286│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KB금융F│40,350│41,200│40,250│40,950│600│30,323│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KTF│30,500│30,500│30,050│30,150│-350│11,380│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGF│65,500│67,400│65,400│65,500│100│3,230│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGDF│29,900│30,250│29,550│30,100│300│6,840│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG유플러스 F│9,860│9,970│9,810│9,830│-80│8,050│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG전자F│57,500│57,700│57,300│57,400│100│4,539│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG화학F│269,000 │269,500 │261,000 │267,500 │0│5,591│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│NAVERF│623,000 │629,000 │618,000 │625,000 │6,000│1,084│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│POSCOF│252,500 │255,000 │247,500 │251,000 │-2,500│4,402│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│S-OilF│68,200│70,200│66,600│70,200│2,000│12,563│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SKF│178,000 │180,000 │176,500 │179,000 │-1,000│208│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK이노베이 F│112,000 │114,500 │110,500 │114,500 │3,000│3,379│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK텔레콤F│251,000 │251,500 │247,500 │249,000 │-3,000│3,714│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK하이닉스 F│45,850│46,250│45,550│46,250│550│26,783│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│강원랜드F│39,650│40,200│39,600│39,900│450│1,823│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│고려아연F│501,000 │503,000 │493,000 │500,000 │-1,000│389│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기아차F│48,000│48,850│47,550│48,500│500│19,261│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기업은행F│14,450│14,650│14,400│14,450│-50│3,420│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대림산업F│81,000│81,400│79,700│80,100│800│5,523│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대상F│42,900│43,850│41,200│41,600│-1,250│15,573│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우인터내 F│28,850│29,050│28,650│29,050│150│1,171│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우조선해 F│16,950│17,450│16,850│16,900│-100│18,382│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우증권F│15,800│15,900│15,350│15,600│0│248,795 │
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대한항공F│41,500│42,150│40,800│41,150│-550│9,273│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산인프라 F│10,800│11,150│10,750│11,050│150│10,372│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산중공업 F│28,000│28,650│27,700│28,250│250│5,268│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데쇼핑F│272,500 │274,500 │267,000 │271,000 │-2,500│501│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데케미칼 F│235,500 │242,500 │229,000 │238,500 │3,500│4,436│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│미래에셋증 F│56,500│58,300│56,100│58,300│1,800│5,617│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성SDIF│123,000 │124,000 │122,000 │122,500 │1,500│1,866│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성물산F│55,300│55,700│54,700│55,500│400│2,470│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성생명F│115,000 │116,500 │113,000 │115,500 │1,000│3,366│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전기F│63,100│64,900│63,100│63,200│600│6,931│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전자F│1,326,00│1,355,00│1,309,00│1,339,00│15,000│5,133│
│201506 (│0│0│0│0│││
│10)│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성중공업 F│17,700│18,150│17,650│18,050│500│6,252│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성증권F│61,100│62,100│59,900│60,700│-200│20,102│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성카드F│42,700│43,350│42,400│42,700│-50│1,258│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성테크윈 F│26,400│26,900│26,050│26,200│150│8,818│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│신한지주F│43,700│43,750│43,100│43,300│-550│16,063│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│엔씨소프트 F│212,500 │212,500 │208,500 │211,000 │-3,500│2,098│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│우리은행F│10,450│10,550│10,350│10,500│50│23,526│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│이마트F│249,500 │253,000 │248,000 │252,500 │3,000│525│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│케이티앤지 F│95,400│96,900│94,900│94,900│-1,000│2,352│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하나지주F│30,400│30,800│30,100│30,400│-50│13,886│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하이트진로 F│23,750│23,800│23,000│23,100│-650│4,222│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국가스F│50,600│51,500│49,800│50,900│400│4,426│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국금융지 F│66,200│66,700│65,000│65,800│-400│1,776│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국전력F│46,500│46,750│46,100│46,300│-350│10,687│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국타이어 F│41,600│41,750│41,200│41,750│-200│1,785│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국항공우 F│72,700│73,800│71,000│71,500│-1,100│25,631│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대건설F│49,300│49,450│48,450│48,550│-750│5,302│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대모비스 F│228,500 │229,500 │225,500 │226,500 │-2,000│953│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대위아F│144,000 │144,000 │140,500 │143,500 │0│475│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대제철F│75,500│75,500│74,700│75,200│-300│2,272│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대중공업 F│130,000 │140,000 │130,000 │139,500 │10,000│12,804│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대차F│161,500 │164,000 │160,000 │162,500 │500│11,534│
│201506 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│호텔신라F│116,000 │117,000 │113,500 │114,000 │-1,000│1,929│
│201506 (10) │││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇주가지수옵션
(C:콜옵션,P:풋옵션)
(단위:포인트,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│1.56│2.34│1.33│2.00│0.44│128,648 │
│201506 265.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│2.56│3.65│2.22│3.25│0.74│44,633│
│201506 262.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│3.95│5.25│3.50│4.80│0.95│5,818│
│201506 260.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│4.55│5.10│3.35│3.55│-1.15│7,527│
│201506 265.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│3.05│3.45│2.11│2.28│-0.92│48,730│
│201506 262.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│1.96│2.26│1.26│1.37│-0.69│94,499│
│201506 260.0│││││││
└───────┴────┴────┴────┴────┴────┴────┘
※ 오후 3시 장마감 기준
(서울=연합뉴스)
[ⓒ 부자동네타임즈. 무단전재-재배포 금지]
