<표> 코스피 지수선물·옵션 시세표(31일)
◇주가지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│KOSPI 200│244.62│244.90│241.87│244.30│0.69│94,378│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│244.60│244.70│242.30│243.40│-1.05│147,990 │
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│245.60│245.60│243.30│244.50│-0.90│286│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│242.05│242.55│241.35│242.55│-0.80│9│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│244.30│0.00│0│
│201606│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│246.15│0.00│0│
│201612│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│245.00│0.00│0│
│201706│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 F│0.00│0.00│0.00│246.90│0.00│0│
│201712│││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇스타지수선물
(단위:포인트,천주,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수│1,466.48│1,485.83│1,439.54│1,482.60│20.87│13,016│
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,464.50│0.00│0│
│201509│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,470.50│0.00│0│
│201512│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,468.50│0.00│0│
│201603│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│스타지수F│0.00│0.00│0.00│1,474.50│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│294,500 │308,500 │293,000 │306,500 │15,000│3,487│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GSF│45,100│45,500│44,200│45,300│200│1,650│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│GS건설F│26,600│27,350│25,850│25,850│100│18,662│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KB금융F│37,000│37,200│36,200│36,750│100│17,582│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│KTF│30,600│30,900│30,150│30,750│400│16,650│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGF│57,300│59,000│57,100│57,900│1,000│2,409│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LGDF│22,350│22,750│21,550│22,250│-500│25,430│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG유플러스 F│10,900│11,750│10,900│11,450│550│46,130│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG전자F│40,900│41,750│40,350│40,550│-450│22,441│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│LG화학F│256,000 │258,500 │245,000 │248,500 │-4,000│8,029│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│NAVERF│514,000 │525,000 │509,000 │523,000 │2,000│1,571│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│POSCOF│197,500 │198,000 │193,500 │196,500 │-1,000│1,430│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│S-OilF│61,500│62,800│60,600│62,800│1,100│6,069│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK이노베이 F│100,500 │101,000 │97,900│99,300│-1,200│3,552│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK텔레콤F│244,500 │250,000 │241,500 │247,000 │2,500│2,102│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│SK하이닉스 F│35,450│37,200│34,800│37,050│2,450│76,534│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│강원랜드F│41,750│42,700│41,250│42,500│900│1,871│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│고려아연F│487,000 │491,000 │476,000 │489,500 │0│637│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기아차F│44,000│44,350│43,600│44,100│100│15,805│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│기업은행F│13,550│13,950│13,500│13,900│500│37,700│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대림산업F│72,600│74,200│72,600│74,200│1,500│2,741│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대상F│33,700│36,000│33,700│35,850│2,150│6,122│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우인터내 F│20,350│20,650│20,100│20,550│350│2,695│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우조선해 F│6,660│6,780│6,150│6,520│-590│25,961│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대우증권F│14,250│14,500│14,050│14,450│200│44,635│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│대한항공F│35,450│36,050│34,750│35,100│-650│9,033│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산인프라 F│7,350│7,640│7,350│7,620│230│9,457│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│두산중공업 F│20,400│20,700│19,750│19,900│-350│3,704│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데쇼핑F│259,000 │260,000 │248,000 │256,500 │-2,500│1,018│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│롯데케미칼 F│276,500 │280,000 │247,000 │260,000 │-3,000│14,487│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│미래에셋증 F│43,100│44,150│42,850│44,150│1,250│1,257│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성SDIF│88,000│90,300│85,800│86,100│-7,700│14,851│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성물산F│56,400│56,900│55,900│56,800│700│3,048│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성생명F│105,000 │107,500 │104,500 │107,500 │2,500│427│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전기F│55,400│56,000│54,000│54,400│-1,000│4,116│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성전자F│1,220,00│1,223,00│1,177,00│1,187,00│-29,000 │9,353│
│201509 (10) │0│0│0│0│││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성중공업 F│13,650│13,850│13,400│13,850│150│51,464│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성증권F│51,500│52,600│51,500│52,600│1,200│5,032│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│삼성카드F│37,600│38,900│37,450│38,550│250│873│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│신한지주F│42,300│42,800│41,900│42,200│50│18,897│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│엔씨소프트 F│238,000 │240,500 │216,000 │220,500 │-15,500 │13,510│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│우리은행F│9,500│9,640│9,400│9,510│0│12,934│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│이마트F│240,500 │241,000 │237,000 │239,000 │-500│201│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│케이티앤지 F│108,000 │110,500 │106,500 │109,000 │2,000│4,182│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하나지주F│29,200│29,250│28,650│29,150│150│12,478│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│하이트진로 F│22,800│22,800│22,200│22,400│-350│5,019│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국가스F│42,500│42,700│42,100│42,350│150│1,077│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국금융지 F│61,100│62,200│60,300│61,500│700│1,198│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국전력F│48,950│50,800│48,950│50,700│1,750│17,812│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국타이어 F│40,950│41,100│40,500│40,500│-250│578│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한국항공우 F│94,500│97,600│93,700│97,600│3,100│25,936│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│한화테크윈 F│39,050│39,850│37,900│38,150│-650│13,989│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대건설F│34,600│35,150│33,800│34,400│-150│6,232│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대모비스 F│215,500 │216,000 │210,500 │213,000 │2,000│1,511│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대위아F│109,500 │109,500 │105,000 │106,500 │-1,000│1,050│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대제철F│58,500│58,800│57,000│57,900│-500│3,772│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대중공업 F│99,900│100,500 │95,500│97,000│-1,400│6,870│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│현대차F│149,000 │150,500 │146,000 │148,000 │-500│15,824│
│201509 (10) │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│호텔신라F│131,500 │132,000 │124,500 │126,000 │-4,500│8,925│
│201509 (10) │││││││
└───────┴────┴────┴────┴────┴────┴────┘
◇주가지수옵션
(C:콜옵션,P:풋옵션)
(단위:포인트,계약)
┌───────┬────┬────┬────┬────┬────┬────┐
│종목명│시가│고가│저가│종가│전일대비│거래량│
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.08│0.09│0.03│0.04│-0.06│184,169 │
│201508 255.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.21│0.23│0.08│0.12│-0.11│160,012 │
│201508 252.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│0.51│0.55│0.24│0.31│-0.22│176,945 │
│201508 250.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│1.10│1.15│0.58│0.72│-0.38│168,027 │
│201508 247.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│2.08│2.15│1.20│1.47│-0.57│123,141 │
│201508 245.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│3.50│3.56│2.21│2.67│-0.83│64,333│
│201508 242.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│5.29│5.34│3.65│4.27│-0.92│2,942│
│201508 240.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│7.20│7.20│5.49│6.25│-0.98│583│
│201508 237.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│9.30│9.30│7.60│8.50│-0.80│85│
│201508 235.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│10.40│10.40│10.30│10.35│-1.55│5│
│201508 232.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C│14.20│14.20│12.35│13.25│-0.95│18│
│201508 230.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│11.00│12.70│10.75│12.00│1.10│37│
│201508 255.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│8.50│10.40│8.48│9.40│0.85│158│
│201508 252.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│6.17│8.26│6.17│7.20│0.79│1,420│
│201508 250.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│4.25│7.07│4.25│5.10│0.62│3,891│
│201508 247.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│2.74│4.18│2.74│3.38│0.44│18,016│
│201508 245.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│1.67│2.70│1.66│2.06│0.23│119,507 │
│201508 242.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.96│1.64│0.95│1.18│0.12│124,760 │
│201508 240.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.52│0.93│0.51│0.63│0.03│149,016 │
│201508 237.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.28│0.52│0.28│0.33│-0.01│128,691 │
│201508 235.0│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.16│0.28│0.14│0.18│-0.01│79,507│
│201508 232.5│││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P│0.09│0.16│0.08│0.10│-0.01│62,670│
│201508 230.0│││││││
└───────┴────┴────┴────┴────┴────┴────┘
※ 오후 3시 장마감 기준
(서울=연합뉴스)
[저작권자ⓒ 부자동네타임즈. 무단전재-재배포 금지]
