<표> 코스피 지수선물·옵션 시세표(8일)
◇주가지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│KOSPI 200│248.65│248.66│244.94│244.94│-3.11│116,426 │
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│248.95│249.35│245.50│245.55│-3.55│242,349 │
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│249.60│250.00│246.45│246.50│-3.40│393│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│249.40│249.40│244.70│245.30│-2.40│16│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│249.00│0.00│0│
│201606│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│250.90│0.00│0│
│201612│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│249.80│0.00│0│
│201706│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│251.75│0.00│0│
│201712│││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇스타지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수│1,497.47│1,502.82│1,460.82│1,475.02│-7.17│20,235│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,486.50│0.00│0│
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,492.50│0.00│0│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,491.00│0.00│0│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,497.00│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│278,500 │286,000 │269,000 │269,000 │-10,000 │4,397│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GSF│49,800│49,800│47,400│47,600│-2,350│3,431│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GS건설F│27,000│27,550│26,550│26,650│-250│9,567│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KB금융F│36,150│36,250│35,350│35,350│-600│11,377│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KTF│29,450│29,600│28,950│28,950│-300│11,558│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGF│60,200│60,500│57,800│57,900│-2,800│2,439│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGDF│25,400│25,950│25,000│25,200│-400│22,966│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG유플러스 F│10,600│10,800│10,400│10,450│-200│16,722│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG전자F│46,600│46,750│46,200│46,250│-450│6,196│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG화학F│262,000 │262,000 │236,000 │237,000 │-24,000 │13,972│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│NAVERF│618,000 │638,000 │611,000 │621,000 │5,000│2,208│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│POSCOF│221,000 │221,000 │213,500 │213,500 │-6,500│1,505│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│S-OilF│63,900│63,900│60,700│60,900│-2,700│15,702│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SKF│199,500 │203,500 │196,000 │196,000 │-3,000│411│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK이노베이 F│114,500 │114,500 │108,000 │108,500 │-5,500│5,408│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK텔레콤F│254,000 │257,000 │250,500 │251,500 │-2,000│2,750│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK하이닉스 F│41,400│41,400│40,900│41,050│-400│23,316│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│강원랜드F│38,450│39,700│38,450│39,250│1,200│2,170│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│고려아연F│525,000 │525,000 │497,000 │511,000 │-17,000 │1,769│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기아차F│44,200│44,300│43,600│44,050│-150│8,717│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기업은행F│13,750│13,850│13,500│13,500│-200│7,371│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대림산업F│82,200│84,000│80,400│80,500│-1,900│3,595│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대상F│33,250│34,550│33,050│33,150│50│9,454│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우인터내 F│26,800│26,800│25,600│25,650│-1,250│4,290│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우조선해 F│13,700│13,700│13,000│13,050│-500│14,625│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우증권F│14,750│14,750│14,000│14,100│-650│125,933 │
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대한항공F│43,450│43,750│41,900│42,100│-1,300│20,382│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산인프라 F│9,740│9,760│9,540│9,610│-50│6,020│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산중공업 F│24,200│24,250│23,500│23,600│-400│1,414│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데쇼핑F│241,500 │244,000 │233,500 │234,500 │-5,000│1,183│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데케미칼 F│273,000 │273,500 │248,000 │252,000 │-21,000 │12,432│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│미래에셋증 F│48,400│48,550│46,950│46,950│-1,350│5,211│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성SDIF│113,000 │113,000 │109,000 │110,000 │-3,500│1,734│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성물산F│65,300│65,300│63,100│63,200│-1,100│11,626│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성생명F│105,500 │106,500 │103,000 │103,000 │-1,500│1,732│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전기F│51,500│51,500│49,950│49,950│-950│2,027│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전자F│1,241,00│1,253,00│1,234,00│1,242,00│-3,000│5,016│
│201509 (10) │0│0│0│0│││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성중공업 F│18,600│18,600│17,700│18,050│-450│23,462│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성증권F│53,300│53,300│49,900│49,900│-3,100│21,487│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성카드F│39,200│39,800│38,400│38,400│-700│1,249│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성테크윈 F│38,800│40,750│38,000│38,250│-450│45,557│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│신한지주F│40,000│40,200│39,200│39,200│-700│8,185│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│엔씨소프트 F│209,000 │218,000 │208,000 │212,000 │5,500│8,463│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│우리은행F│9,580│9,650│9,450│9,450│-130│16,898│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│이마트F│236,500 │237,000 │227,000 │229,500 │-5,000│346│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│케이티앤지 F│99,000│100,500 │96,500│96,600│-1,500│4,296│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하나지주F│29,500│29,800│28,800│28,800│-700│12,155│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하이트진로 F│22,650│22,900│22,350│22,500│-250│2,175│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국가스F│42,950│44,650│42,950│44,550│1,700│6,350│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국금융지 F│60,900│61,200│58,700│59,600│-900│1,628│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국전력F│46,700│47,850│46,000│47,600│900│27,084│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국타이어 F│43,750│43,800│42,200│42,450│-1,250│3,395│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국항공우 F│81,500│81,600│77,500│77,800│-3,000│20,492│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대건설F│40,300│40,900│39,950│40,100│-200│3,688│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대모비스 F│203,500 │206,000 │202,000 │202,500 │-500│1,202│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대위아F│97,100│97,500│94,200│94,700│-2,200│1,924│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대제철F│65,500│65,500│63,200│63,200│-2,100│4,188│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대중공업 F│114,000 │114,500 │112,000 │112,500 │-1,500│4,052│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대차F│131,500 │132,500 │128,500 │129,000 │-3,500│11,945│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│호텔신라F│119,000 │124,000 │118,000 │121,000 │1,500│12,958│
│201509 (10) │││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇주가지수옵션
(C:콜옵션,P:풋옵션)
(단위:포인트,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.46│0.52│0.03│0.03│-0.56│579,456 │
│201507 250.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│1.48│1.68│0.16│0.19│-1.46│559,876 │
│201507 247.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│3.45│3.65│0.76│0.80│-2.75│209,636 │
│201507 245.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│2.30│5.45│1.98│5.45│3.17│74,493│
│201507 250.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.85│3.05│0.64│3.05│2.18│329,838 │
│201507 247.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.20│1.18│0.15│1.16│0.88│559,755 │
│201507 245.0│││││││
└───────┴────┴────┴────┴────┴────┴────┘
※ 오후 3시 장마감 기준
(서울=연합뉴스)
[ⓒ 부자동네타임즈. 무단전재-재배포 금지]
