[표] 코스피 지수선물·옵션 시세표(9일)-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│1 │
│201703 285.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │0.01│0.01│0.01│0.01│0.00│14 │
│201703 282.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │0.01│0.01│0.01│0.01│0.00│823 │
│201703 280.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │0.01│0.02│0.01│0.01│-0.01 │61,297 │
│201703 277.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │0.07│0.08│0.01│0.01│-0.10 │252,358 │
│201703 275.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │0.60│0.83│0.04│0.05│-0.60 │553,540 │
│201703 272.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │2.41│2.90│1.40│1.57│-0.84 │120,935 │
│201703 270.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │4.82│5.35│3.92│4.01│-0.73 │5,284 │
│201703 267.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │7.55│7.65│6.44│6.44│-0.83 │1,510 │
│201703 265.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │9.80│10.20 │8.93│8.93│-0.85 │471 │
│201703 262.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │12.30 │12.40 │11.70 │11.80 │-0.55 │93 │
│201703 260.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │12.80 │12.80 │12.80 │12.80 │0.10│1 │
│201703 285.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │10.20 │10.80 │10.20 │10.35 │-0.20 │54 │
│201703 282.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │8.00│8.25│7.71│7.75│-0.02 │54 │
│201703 280.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │5.01│5.99│4.67│5.99│0.65│1,170 │
│201703 277.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │2.78│3.58│2.20│3.58│0.66│55,171 │
│201703 275.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.81│1.12│0.35│1.05│0.08│361,619 │
│201703 272.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.11│0.13│0.01│0.03│-0.19 │483,993 │
│201703 270.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.02│0.03│0.01│0.01│-0.04 │132,174 │
│201703 267.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.01│0.01│0.01│0.01│-0.01 │15,515 │
│201703 265.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.01│0.01│0.01│0.01│0.00│2,603 │
│201703 262.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.01│0.01│0.01│0.01│0.00│167 │
│201703 260.0 │││││││
└───────┴────┴────┴────┴────┴────┴────┘
※ 오후 3시 30분 장마감 기준
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>