<표> 코스피 지수선물·옵션 시세표(3일)

송고시간2016-05-03 15:25

◇주가지수선물

(단위:포인트,계약)

종목명	시가	고가	저가	종가	전일대비	거래량
KOSPI 200	244.88	244.90	243.48	244.29	0.82	69,725
코스피200 F 201606	245.00	245.00	243.80	244.45	0.20	78,666
코스피200 F 201609	245.65	245.65	244.60	245.15	0.20	217
코스피200 F 201612	246.20	246.20	246.15	246.15	0.15	8
코스피200 F 201703	0.00	0.00	0.00	243.90	0.00	0
코스피200 F 201706	0.00	0.00	0.00	244.85	0.00	0
코스피200 F 201712	0.00	0.00	0.00	246.60	0.00	0
코스피200 F 201812	0.00	0.00	0.00	247.15	0.00	0

◇스타지수선물

(단위:포인트,계약)

종목명	시가	고가	저가	종가	전일대비	거래량
스타지수	1,340.97	1,363.00	1,340.54	1,359.84	30.10	10,886

◇개별주식선물

(단위:원,계약)

종목명	시가	고가	저가	종가	전일대비	거래량
BNK금융지 F 201605 ( 10)	9,150	9,170	8,900	8,980	-210	6,653
CJ F 201605 ( 10)	216,000	220,500	214,500	219,500	3,500	1,554
DGB금융지 F 201605 ( 10)	8,930	8,930	8,860	8,860	-40	2,161
GKL F 201605 ( 10)	28,800	29,450	28,750	29,100	100	2,593
GS F 201605 ( 10)	55,200	55,700	54,700	55,500	300	850
GS건설 F 201605 ( 10)	31,100	31,400	29,900	30,700	-50	37,253
KB금융 F 201605 ( 10)	34,250	34,550	33,850	33,900	-200	24,778
KT F 201605 ( 10)	31,000	31,750	30,900	31,750	900	18,728
LG F 201605 ( 10)	67,800	68,300	66,800	66,800	-900	1,982
LGD F 201605 ( 10)	24,100	24,600	24,000	24,450	350	16,532
LG상사 F 201605 ( 10)	36,200	37,000	36,200	36,950	350	562
LG유플러스 F 201605 ( 10)	11,300	11,350	11,150	11,300	0	6,576
LG이노텍 F 201605 ( 10)	72,600	72,800	71,800	72,400	-300	1,215
LG전자 F 201605 ( 10)	59,400	59,700	58,700	59,300	200	14,886
LG화학 F 201605 ( 10)	297,500	297,500	292,000	292,500	-4,000	2,160
NAVER F 201605 ( 10)	680,000	681,000	674,000	676,000	-1,000	659
NH투자증권 F 201605 ( 10)	9,790	9,840	9,760	9,760	-20	5,074
OCI F 201605 ( 10)	115,000	122,500	112,000	121,500	7,000	6,860
POSCO F 201605 ( 10)	230,000	231,500	228,000	231,000	1,500	13,476
S-Oil F 201605 ( 10)	87,500	89,500	87,500	89,300	1,900	4,381
SK F 201605 ( 10)	221,000	221,000	217,500	220,000	0	462
SK네트웍스 F 201605 ( 10)	6,670	6,670	6,360	6,440	-180	6,663
SK이노베이 F 201605 ( 10)	157,500	159,000	156,500	158,500	1,500	4,106
SK텔레콤 F 201605 ( 10)	210,500	214,500	208,000	214,000	3,000	3,320
SK하이닉스 F 201605 ( 10)	28,000	28,050	27,650	27,650	-250	13,418
강원랜드 F 201605 ( 10)	42,700	42,850	42,300	42,300	-600	734
고려아연 F 201605 ( 10)	497,000	497,000	490,000	496,000	-2,000	147
금호석유 F 201605 ( 10)	69,500	69,500	66,500	67,300	-1,900	2,497
기아차 F 201605 ( 10)	47,950	47,950	47,300	47,600	0	11,180
기업은행 F 201605 ( 10)	11,900	11,950	11,750	11,850	-50	4,882
넥센타이어 F 201605 ( 10)	14,300	14,350	13,650	13,700	-600	1,952
대림산업 F 201605 ( 10)	90,800	92,000	88,900	88,900	100	14,413
대상 F 201605 ( 10)	28,750	30,000	28,750	29,850	1,150	2,113
대우조선해 F 201605 ( 10)	5,380	5,510	5,350	5,390	50	5,865
대우증권 F 201605 ( 10)	8,170	8,180	8,090	8,090	-60	15,509
대한항공 F 201605 ( 10)	28,800	29,600	28,800	29,550	1,050	4,569
두산인프라 F 201605 ( 10)	7,670	7,720	7,450	7,490	-200	77,799
두산중공업 F 201605 ( 10)	25,900	26,000	25,300	25,800	-50	6,222
롯데쇼핑 F 201605 ( 10)	263,500	265,000	260,000	263,000	-2,500	299
롯데케미칼 F 201605 ( 10)	295,000	300,000	292,000	292,000	-1,000	3,222
미래에셋증 F 201605 ( 10)	23,700	23,800	23,450	23,600	150	1,676
삼성SDI F 201605 ( 10)	115,000	116,000	113,000	114,500	500	3,876
삼성SDS F 201605 ( 10)	169,000	172,500	169,000	171,000	2,000	1,872
삼성물산 F 201605 ( 10)	129,500	130,000	128,500	129,000	500	7,442
삼성생명 F 201605 ( 10)	108,000	109,000	107,500	108,500	500	463
삼성전기 F 201605 ( 10)	51,900	52,100	50,900	51,200	-600	5,183
삼성전자 F 201605 ( 10)	1,262,00 0	1,270,00 0	1,256,00 0	1,262,00 0	13,000	4,621
삼성중공업 F 201605 ( 10)	10,300	10,300	10,000	10,100	-50	13,183
삼성증권 F 201605 ( 10)	38,500	38,750	38,200	38,250	-150	5,273
삼성카드 F 201605 ( 10)	39,250	39,600	38,900	39,000	-200	1,038
신한지주 F 201605 ( 10)	40,750	40,750	40,250	40,450	-100	10,468
아모레퍼시 F 201605 ( 10)	412,500	422,500	412,500	416,500	6,500	5,983
엔씨소프트 F 201605 ( 10)	224,000	233,000	224,000	232,000	9,000	1,440
우리은행 F 201605 ( 10)	10,350	10,450	10,350	10,350	100	9,451
이마트 F 201605 ( 10)	184,000	187,000	183,000	186,500	2,500	650
제일기획 F 201605 ( 10)	16,950	17,100	16,850	17,000	50	741
케이티앤지 F 201605 ( 10)	123,000	124,000	122,000	123,000	0	1,152
포스코대우 F 201605 ( 10)	23,650	24,150	23,550	23,850	200	6,130
하나지주 F 201605 ( 10)	25,150	25,400	24,950	25,050	-50	9,257
하이트진로 F 201605 ( 10)	27,600	27,600	26,700	27,100	-500	6,280
한국가스 F 201605 ( 10)	42,000	42,600	41,550	42,450	550	5,342
한국금융지 F 201605 ( 10)	45,150	45,250	43,900	44,400	-750	818
한국전력 F 201605 ( 10)	61,300	61,600	60,600	61,600	300	23,475
한국타이어 F 201605 ( 10)	51,900	52,400	51,700	51,700	-200	1,089
한국항공우 F 201605 ( 10)	68,600	68,700	68,100	68,200	-300	2,697
한화 F 201605 ( 10)	38,550	38,950	38,200	38,400	-50	1,511
한화생명 F 201605 ( 10)	6,560	6,610	6,540	6,560	-10	1,831
한화케미칼 F 201605 ( 10)	25,350	25,400	24,750	24,950	-150	4,632
한화테크윈 F 201605 ( 10)	43,800	44,900	43,150	44,700	1,100	16,254
현대건설 F 201605 ( 10)	39,700	39,950	38,550	38,750	-300	17,910
현대글로비 F 201605 ( 10)	190,000	191,000	187,500	187,500	-1,500	139
현대모비스 F 201605 ( 10)	260,500	262,000	258,000	259,500	0	1,577
현대미포조 F 201605 ( 10)	72,600	73,800	71,600	71,600	-800	2,113
현대위아 F 201605 ( 10)	95,500	96,400	94,400	95,400	100	2,740
현대제철 F 201605 ( 10)	60,900	61,200	60,000	61,100	200	12,003
현대중공업 F 201605 ( 10)	112,000	113,000	110,500	110,500	-1,500	3,541
현대차 F 201605 ( 10)	143,000	143,500	142,000	143,000	0	3,728
현대해상 F 201605 ( 10)	32,750	32,750	32,200	32,200	-300	674
호텔신라 F 201605 ( 10)	72,300	72,400	70,200	71,000	-1,300	5,918

◇주가지수옵션

(C:콜옵션,P:풋옵션)

(단위:포인트,계약)

종목명	시가	고가	저가	종가	전일대비	거래량
코스피200 C 201605 255.0	0.02	0.02	0.01	0.02	0.00	13,895
코스피200 C 201605 252.5	0.06	0.06	0.02	0.04	-0.01	79,693
코스피200 C 201605 250.0	0.20	0.20	0.10	0.13	-0.02	109,512
코스피200 C 201605 247.5	0.61	0.62	0.37	0.47	-0.03	118,919
코스피200 C 201605 245.0	1.54	1.54	1.07	1.27	-0.02	92,449
코스피200 C 201605 242.5	3.04	3.05	2.32	2.67	0.02	34,505
코스피200 C 201605 240.0	4.81	4.91	4.08	4.55	0.05	1,226
코스피200 C 201605 237.5	7.32	7.32	6.26	6.88	0.28	121
코스피200 C 201605 235.0	9.05	9.05	8.91	8.91	0.46	2
코스피200 C 201605 232.5	11.45	11.65	11.40	11.65	0.75	6
코스피200 C 201605 230.0	14.20	14.20	14.20	14.20	0.65	1
코스피200 P 201605 255.0	10.30	11.15	10.30	10.75	-0.35	15
코스피200 P 201605 252.5	7.88	8.43	7.88	8.43	-0.37	69
코스피200 P 201605 250.0	5.63	6.59	5.61	6.00	-0.20	772
코스피200 P 201605 247.5	3.46	4.44	3.46	3.83	-0.21	7,145
코스피200 P 201605 245.0	1.89	2.63	1.87	2.13	-0.18	58,132
코스피200 P 201605 242.5	0.93	1.36	0.88	1.02	-0.16	94,057
코스피200 P 201605 240.0	0.39	0.61	0.36	0.42	-0.10	117,669
코스피200 P 201605 237.5	0.14	0.24	0.13	0.16	-0.06	89,323
코스피200 P 201605 235.0	0.06	0.09	0.05	0.07	-0.03	70,185
코스피200 P 201605 232.5	0.03	0.05	0.03	0.04	-0.01	23,172
코스피200 P 201605 230.0	0.02	0.03	0.02	0.02	-0.01	14,375