[표] 코스피 지수선물·옵션 시세표(8일)-2

[표] 코스피 지수선물·옵션 시세표(8일)-2

◇주가지수옵션

(C:콜옵션,P:풋옵션)

(단위:포인트,계약)

┌───────┬────┬────┬────┬────┬────┬────┐

│종목명│시가│고가│저가│종가│전일대비│거래량 │

├───────┼────┼────┼────┼────┼────┼────┤

│코스피200 C │0.01│0.01│0.01│0.01│0.00│238 │

│201706 317.5 │││││││

├───────┼────┼────┼────┼────┼────┼────┤

│코스피200 C │0.01│0.01│0.01│0.01│0.00│751 │

│201706 315.0 │││││││

├───────┼────┼────┼────┼────┼────┼────┤

│코스피200 C │0.01│0.01│0.01│0.01│0.00│23,441 │

│201706 312.5 │││││││

├───────┼────┼────┼────┼────┼────┼────┤

│코스피200 C │0.02│0.04│0.01│0.01│-0.03 │253,513 │

│201706 310.0 │││││││

├───────┼────┼────┼────┼────┼────┼────┤

│코스피200 C │0.24│0.27│0.01│0.06│-0.24 │873,351 │

│201706 307.5 │││││││

├───────┼────┼────┼────┼────┼────┼────┤

│코스피200 C │1.29│1.90│0.40│1.73│0.38│811,333 │

│201706 305.0 │││││││

├───────┼────┼────┼────┼────┼────┼────┤

│코스피200 C │3.31│4.36│1.91│4.18│0.94│112,503 │

│201706 302.5 │││││││

├───────┼────┼────┼────┼────┼────┼────┤

│코스피200 C │5.75│6.83│4.20│6.64│1.02│9,157 │

│201706 300.0 │││││││

├───────┼────┼────┼────┼────┼────┼────┤

│코스피200 C │8.22│9.99│7.00│9.10│0.96│930 │

│201706 297.5 │││││││

├───────┼────┼────┼────┼────┼────┼────┤

│코스피200 C │11.60 │11.70 │9.30│11.70 │1.10│898 │

│201706 295.0 │││││││

├───────┼────┼────┼────┼────┼────┼────┤

│코스피200 C │14.05 │14.20 │12.00 │14.20 │1.15│189 │

│201706 292.5 │││││││

├───────┼────┼────┼────┼────┼────┼────┤

│코스피200 P │11.70 │13.30 │11.20 │11.60 │-0.20 │66 │

│201706 317.5 │││││││

├───────┼────┼────┼────┼────┼────┼────┤

│코스피200 P │9.40│10.45 │8.25│8.40│-0.96 │1,189 │

│201706 315.0 │││││││

├───────┼────┼────┼────┼────┼────┼────┤

│코스피200 P │7.00│8.25│5.70│5.83│-1.05 │2,149 │

│201706 312.5 │││││││

├───────┼────┼────┼────┼────┼────┼────┤

│코스피200 P │4.32│5.82│3.20│3.30│-1.21 │10,075 │

│201706 310.0 │││││││

├───────┼────┼────┼────┼────┼────┼────┤

│코스피200 P │2.00│3.42│0.76│0.77│-1.43 │275,082 │

│201706 307.5 │││││││

├───────┼────┼────┼────┼────┼────┼────┤

│코스피200 P │0.55│1.26│0.01│0.01│-0.72 │987,102 │

│201706 305.0 │││││││

├───────┼────┼────┼────┼────┼────┼────┤

│코스피200 P │0.08│0.27│0.01│0.01│-0.20 │631,165 │

│201706 302.5 │││││││

├───────┼────┼────┼────┼────┼────┼────┤

│코스피200 P │0.02│0.04│0.01│0.01│-0.04 │172,024 │

│201706 300.0 │││││││

├───────┼────┼────┼────┼────┼────┼────┤

│코스피200 P │0.01│0.02│0.01│0.01│-0.01 │30,516 │

│201706 297.5 │││││││

├───────┼────┼────┼────┼────┼────┼────┤

│코스피200 P │0.01│0.01│0.01│0.01│0.00│1,150 │

│201706 295.0 │││││││

├───────┼────┼────┼────┼────┼────┼────┤

│코스피200 P │0.01│0.01│0.01│0.01│0.00│254 │

│201706 292.5 │││││││

└───────┴────┴────┴────┴────┴────┴────┘



※ 오후 3시 30분 장마감 기준

(서울=연합뉴스)

(끝)





<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>