<표> 코스피 지수선물·옵션 시세표(1일)

◇주가지수선물

(단위:포인트,계약)

종목명	시가	고가	저가	종가	전일대비	거래량
KOSPI 200	242.70	244.19	242.48	243.58	-0.05	78,096
코스피200 F 201606	242.65	244.10	242.35	243.70	0.35	116,939
코스피200 F 201609	243.25	244.70	243.00	244.30	0.40	2,429
코스피200 F 201612	244.00	245.25	244.00	245.15	0.50	17
코스피200 F 201703	242.10	242.10	242.10	242.10	0.10	4
코스피200 F 201706	0.00	0.00	0.00	243.00	0.00	0
코스피200 F 201712	0.00	0.00	0.00	244.70	0.00	1,596
코스피200 F 201812	0.00	0.00	0.00	244.25	0.00	0

◇개별주식선물

(단위:원,계약)

종목명	시가	고가	저가	종가	전일대비	거래량
BNK금융지 F 201606 ( 10)	8,700	8,720	8,650	8,700	-40	1,894
CJ F 201606 ( 10)	218,500	223,500	218,000	222,000	5,000	1,182
DGB금융지 F 201606 ( 10)	9,190	9,300	9,170	9,260	30	1,920
GKL F 201606 ( 10)	28,300	28,400	27,950	28,000	-500	697
GS F 201606 ( 10)	52,400	52,500	51,500	51,600	-1,100	2,072
GS건설 F 201606 ( 10)	29,200	30,000	29,050	29,650	350	4,486
KB금융 F 201606 ( 10)	33,900	34,350	33,700	33,700	-350	22,982
KT F 201606 ( 10)	32,250	32,300	31,650	31,950	-250	12,153
LG F 201606 ( 10)	65,500	65,800	64,700	64,900	-1,100	2,010
LGD F 201606 ( 10)	26,000	26,200	25,500	25,500	-350	9,205
LG상사 F 201606 ( 10)	38,350	38,750	38,250	38,400	0	872
LG유플러스 F 201606 ( 10)	11,550	11,550	11,100	11,100	-400	4,467
LG이노텍 F 201606 ( 10)	86,500	88,000	85,800	87,100	400	5,561
LG전자 F 201606 ( 10)	55,900	56,900	55,900	56,300	200	12,113
LG화학 F 201606 ( 10)	270,000	273,000	269,000	270,500	-1,000	3,833
NAVER F 201606 ( 10)	702,000	703,000	667,000	688,000	-25,000	8,094
NH투자증권 F 201606 ( 10)	9,070	9,100	9,010	9,050	-90	2,716
OCI F 201606 ( 10)	98,300	101,500	98,300	100,000	1,700	3,622
POSCO F 201606 ( 10)	207,000	210,500	206,500	210,000	1,000	5,129
S-Oil F 201606 ( 10)	85,900	87,400	84,000	84,000	-2,000	8,005
SK F 201606 ( 10)	228,500	229,500	222,500	224,000	-4,000	767
SK네트웍스 F 201606 ( 10)	6,140	6,250	6,110	6,250	100	1,110
SK이노베이 F 201606 ( 10)	163,000	164,000	157,000	157,000	-7,000	6,676
SK텔레콤 F 201606 ( 10)	220,000	221,000	214,000	217,500	-4,000	8,334
SK하이닉스 F 201606 ( 10)	29,100	29,100	28,450	28,450	-350	60,604
강원랜드 F 201606 ( 10)	42,300	42,450	41,850	42,150	-100	723
고려아연 F 201606 ( 10)	470,000	477,000	468,000	474,500	2,000	229
금호석유 F 201606 ( 10)	63,000	63,500	61,800	61,900	-1,700	727
기아차 F 201606 ( 10)	46,350	46,750	46,100	46,600	0	7,340
기업은행 F 201606 ( 10)	11,350	11,600	11,350	11,500	50	9,055
넥센타이어 F 201606 ( 10)	14,000	14,000	13,600	13,700	-200	311
대림산업 F 201606 ( 10)	80,700	82,000	80,700	81,000	-300	1,912
대상 F 201606 ( 10)	29,000	29,500	28,950	29,400	350	1,703
대우조선해 F 201606 ( 10)	4,800	4,840	4,520	4,590	-280	73,548
대한항공 F 201606 ( 10)	27,600	27,650	27,150	27,250	-600	2,557
두산인프라 F 201606 ( 10)	6,160	6,240	6,070	6,170	-20	29,593
두산중공업 F 201606 ( 10)	24,350	24,350	23,100	23,100	-1,150	12,875
롯데쇼핑 F 201606 ( 10)	227,000	228,000	225,500	227,000	-1,500	147
롯데케미칼 F 201606 ( 10)	282,000	284,500	276,500	278,000	-5,500	3,013
미래대우 F 201606 ( 10)	7,910	7,970	7,880	7,920	-40	25,890
미래에셋증 F 201606 ( 10)	23,500	23,700	23,400	23,550	0	6,234
삼성SDI F 201606 ( 10)	113,000	118,000	112,000	116,500	3,000	7,678
삼성SDS F 201606 ( 10)	182,000	182,000	173,000	173,500	-9,000	2,224
삼성물산 F 201606 ( 10)	119,500	120,500	118,500	119,500	-1,000	3,788
삼성생명 F 201606 ( 10)	104,000	104,000	102,500	103,500	-1,000	332
삼성전기 F 201606 ( 10)	52,000	52,300	51,200	52,300	-100	2,874
삼성전자 F 201606 ( 10)	1,299,00 0	1,341,00 0	1,296,00 0	1,337,00 0	34,000	15,238
삼성중공업 F 201606 ( 10)	9,470	9,510	9,200	9,300	-170	25,978
삼성증권 F 201606 ( 10)	35,450	35,750	35,200	35,750	100	4,015
삼성카드 F 201606 ( 10)	38,500	39,100	38,450	38,800	0	3,367
신한지주 F 201606 ( 10)	39,250	39,500	39,100	39,200	-400	8,599
아모레퍼시 F 201606 ( 10)	415,500	420,000	413,000	418,500	1,000	1,514
엔씨소프트 F 201606 ( 10)	240,500	240,500	233,000	234,500	-7,000	1,277
우리은행 F 201606 ( 10)	9,960	10,200	9,950	10,000	20	6,528
이마트 F 201606 ( 10)	181,000	181,500	179,500	180,500	-1,500	283
제일기획 F 201606 ( 10)	16,100	16,200	15,950	16,100	-100	636
케이티앤지 F 201606 ( 10)	127,500	128,000	125,500	125,500	-2,000	2,133
포스코대우 F 201606 ( 10)	23,500	24,700	23,500	24,500	700	16,677
하나지주 F 201606 ( 10)	25,350	25,550	25,150	25,150	-450	12,682
하이트진로 F 201606 ( 10)	25,150	25,300	24,950	25,150	0	2,462
한국가스 F 201606 ( 10)	39,800	39,800	39,150	39,600	-250	1,763
한국금융지 F 201606 ( 10)	44,650	44,900	43,700	44,300	-400	701
한국전력 F 201606 ( 10)	62,700	62,700	59,800	60,300	-2,400	37,680
한국타이어 F 201606 ( 10)	50,900	51,600	50,900	51,600	600	381
한국항공우 F 201606 ( 10)	66,800	67,500	66,600	67,400	400	2,974
한화 F 201606 ( 10)	38,500	39,050	38,450	38,700	-100	3,157
한화생명 F 201606 ( 10)	6,450	6,460	6,370	6,430	0	2,860
한화케미칼 F 201606 ( 10)	23,500	23,550	23,300	23,550	-300	3,071
한화테크윈 F 201606 ( 10)	44,650	45,900	43,950	44,500	-250	13,531
현대건설 F 201606 ( 10)	33,800	34,200	33,600	33,900	-100	6,756
현대글로비 F 201606 ( 10)	181,000	182,000	178,000	178,000	-4,000	175
현대모비스 F 201606 ( 10)	255,500	257,500	252,500	255,500	-500	2,494
현대미포조 F 201606 ( 10)	71,500	72,200	70,600	71,500	-300	1,026
현대위아 F 201606 ( 10)	92,700	92,700	91,400	92,000	-900	499
현대제철 F 201606 ( 10)	49,000	49,300	48,550	48,650	-300	5,989
현대중공업 F 201606 ( 10)	108,500	110,000	107,500	107,500	-1,500	5,513
현대차 F 201606 ( 10)	138,500	139,000	137,000	138,500	-1,000	7,647
현대해상 F 201606 ( 10)	31,700	32,400	31,400	32,350	650	1,210
호텔신라 F 201606 ( 10)	65,800	65,900	65,100	65,900	200	4,429

◇주가지수옵션

(C:콜옵션,P:풋옵션)

(단위:포인트,계약)

종목명	시가	고가	저가	종가	전일대비	거래량
코스피200 C 201606 255.0	0.01	0.02	0.01	0.02	0.00	15,426
코스피200 C 201606 252.5	0.02	0.04	0.02	0.02	-0.01	74,648
코스피200 C 201606 250.0	0.06	0.12	0.06	0.07	-0.04	164,267
코스피200 C 201606 247.5	0.24	0.39	0.20	0.29	-0.06	162,774
코스피200 C 201606 245.0	0.78	1.15	0.66	0.98	-0.04	143,134
코스피200 C 201606 242.5	1.84	2.55	1.65	2.29	0.07	86,572
코스피200 C 201606 240.0	3.49	4.48	3.22	4.17	0.18	8,160
코스피200 C 201606 237.5	5.55	6.70	5.22	6.40	0.28	707
코스피200 C 201606 235.0	7.66	9.12	7.66	8.79	0.34	92
코스피200 C 201606 232.5	10.15	11.45	10.15	11.35	0.30	8
코스피200 C 201606 230.0	12.50	13.80	12.50	13.60	0.45	4
코스피200 P 201606 255.0	11.70	11.70	11.30	11.35	-0.50	6
코스피200 P 201606 252.5	10.00	10.00	8.55	8.87	-0.43	22
코스피200 P 201606 250.0	7.55	7.64	6.27	6.41	-0.35	57
코스피200 P 201606 247.5	4.94	5.34	3.79	4.08	-0.46	1,070
코스피200 P 201606 245.0	3.10	3.29	2.05	2.27	-0.40	40,132
코스피200 P 201606 242.5	1.70	1.79	0.96	1.08	-0.33	100,821
코스피200 P 201606 240.0	0.80	0.85	0.39	0.45	-0.22	139,028
코스피200 P 201606 237.5	0.35	0.37	0.14	0.18	-0.11	157,173
코스피200 P 201606 235.0	0.15	0.16	0.05	0.08	-0.04	131,808
코스피200 P 201606 232.5	0.07	0.08	0.03	0.05	-0.01	68,754
코스피200 P 201606 230.0	0.04	0.04	0.02	0.04	0.01	26,426