[표] 코스피 지수선물·옵션 시세표(13일)-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│709 │
│201809 305.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │0.01│0.01│0.01│0.01│0.00│1,565 │
│201809 302.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │0.01│0.01│0.01│0.01│0.00│2,408 │
│201809 300.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │0.01│0.02│0.01│0.01│-0.01 │86,507 │
│201809 297.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │0.08│0.17│0.01│0.01│-0.12 │732,677 │
│201809 295.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │0.90│1.28│0.10│0.10│-0.80 │496,248 │
│201809 292.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │2.90│3.56│2.01│2.23│-0.59 │103,199 │
│201809 290.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │5.31│6.00│4.47│4.98│-0.18 │3,022 │
│201809 287.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │7.85│8.31│7.00│7.39│-0.21 │882 │
│201809 285.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │10.40 │10.95 │9.61│9.61│-0.33 │60 │
│201809 282.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 C │13.00 │13.35 │12.00 │12.10 │-0.15 │229 │
│201809 280.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │12.00 │12.85 │11.65 │12.80 │0.35│226 │
│201809 305.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │9.97│10.30 │9.15│9.83│-0.17 │1,300 │
│201809 302.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │7.10│7.98│6.53│7.72│0.32│2,509 │
│201809 300.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │4.68│5.54│4.02│5.34│0.42│13,803 │
│201809 297.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │2.30│3.07│1.68│2.81│0.29│153,564 │
│201809 295.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.65│0.78│0.18│0.42│-0.39 │624,951 │
│201809 292.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.10│0.15│0.01│0.02│-0.18 │516,963 │
│201809 290.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.02│0.03│0.01│0.01│-0.05 │140,363 │
│201809 287.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.01│0.01│0.01│0.01│-0.01 │28,515 │
│201809 285.0 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.01│0.01│0.01│0.01│0.00│7,641 │
│201809 282.5 │││││││
├───────┼────┼────┼────┼────┼────┼────┤
│코스피200 P │0.01│0.01│0.01│0.01│0.00│364 │
│201809 280.0 │││││││
└───────┴────┴────┴────┴────┴────┴────┘
※ 오후 3시 30분 장마감 기준
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>