[표] 코스피 지수선물·옵션 시세표(12일)-3

[표] 코스피 지수선물·옵션 시세표(12일)-3

◇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│68 │
│201807 307.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │0.01│0.01│0.01│0.01│0.00│381 │
│201807 305.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │0.01│0.01│0.01│0.01│-0.01 │20,220 │
│201807 302.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │0.03│0.04│0.01│0.01│-0.03 │192,550 │
│201807 300.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │0.16│0.29│0.01│0.02│-0.19 │831,453 │
│201807 297.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │0.96│1.88│0.21│0.21│-0.75 │614,219 │
│201807 295.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │2.85│4.26│1.68│2.00│-0.63 │126,600 │
│201807 292.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │5.22│6.73│3.90│4.65│-0.20 │7,410 │
│201807 290.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │6.85│9.15│6.41│7.06│-0.08 │1,012 │
│201807 287.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │9.68│11.35 │9.09│9.90│0.20│131 │
│201807 285.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │0.00│0.00│0.00│10.65 │0.00│9 │
│201807 282.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │12.70 │13.40 │11.00 │12.85 │0.00│309 │
│201807 307.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │9.97│11.00 │8.40│10.45 │0.05│516 │
│201807 305.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │7.40│8.55│5.80│7.89│0.12│2,603 │
│201807 302.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │4.87│6.12│3.29│5.49│0.28│16,621 │
│201807 300.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │2.45│3.66│1.04│3.06│0.07│244,496 │
│201807 297.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.77│1.50│0.07│0.80│-0.46 │803,990 │
│201807 295.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.15│0.37│0.01│0.03│-0.38 │524,518 │
│201807 292.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.03│0.06│0.01│0.01│-0.12 │241,128 │
│201807 290.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.01│0.02│0.01│0.01│-0.03 │81,404 │
│201807 287.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.01│0.01│0.01│0.01│-0.01 │12,768 │
│201807 285.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.01│0.01│0.01│0.01│0.00│940 │
│201807 282.5 │││││││
└───────┴────┴────┴────┴────┴────┴────┘

※ 오후 3시 30분 장마감 기준
(서울=연합뉴스)
(끝)


<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>