한국경제 코리아마켓

전체메뉴
코스피200 선물

319.65

3.95 +1.25%

만기년월

2022.11.30 장마감

콜옵션 선물 풋옵션
대비 현재가 행사가 현재가 대비
0.00 1.00 520.00 20,245.00 155.00
0.00 1.00 517.50 20,140.00 0.00
0.00 1.00 515.00 19,890.00 0.00
0.00 1.00 512.50 19,640.00 0.00
0.00 1.00 510.00 19,390.00 0.00
0.00 1.00 507.50 19,140.00 0.00
0.00 1.00 505.00 18,890.00 0.00
0.00 1.00 502.50 18,640.00 0.00
0.00 1.00 500.00 18,390.00 0.00
0.00 1.00 497.50 18,145.00 0.00
0.00 1.00 495.00 17,895.00 0.00
0.00 1.00 492.50 17,645.00 0.00
0.00 1.00 490.00 17,395.00 0.00
0.00 1.00 487.50 17,145.00 0.00
0.00 1.00 485.00 16,895.00 0.00
0.00 1.00 482.50 16,645.00 0.00
0.00 1.00 480.00 16,395.00 0.00
0.00 1.00 477.50 16,145.00 0.00
0.00 1.00 475.00 15,490.00 425.00
0.00 1.00 472.50 15,645.00 0.00
0.00 1.00 470.00 15,395.00 0.00
0.00 1.00 467.50 15,145.00 0.00
0.00 1.00 465.00 14,895.00 0.00
0.00 1.00 462.50 14,645.00 0.00
0.00 1.00 460.00 14,395.00 0.00
0.00 1.00 457.50 14,145.00 0.00
0.00 1.00 455.00 13,895.00 0.00
0.00 1.00 452.50 13,645.00 0.00
0.00 1.00 450.00 13,230.00 165.00
0.00 1.00 447.50 13,150.00 0.00
0.00 1.00 445.00 12,900.00 0.00
0.00 1.00 442.50 12,650.00 0.00
0.00 1.00 440.00 12,400.00 0.00
0.00 1.00 437.50 12,150.00 0.00
0.00 1.00 435.00 11,900.00 0.00
0.00 1.00 432.50 11,650.00 0.00
0.00 1.00 430.00 11,400.00 0.00
0.00 1.00 427.50 11,150.00 0.00
0.00 1.00 425.00 10,900.00 0.00
0.00 1.00 422.50 10,650.00 0.00
0.00 1.00 420.00 10,405.00 0.00
0.00 1.00 417.50 10,155.00 0.00
0.00 1.00 415.00 9,905.00 0.00
0.00 1.00 412.50 9,655.00 0.00
0.00 1.00 410.00 9,405.00 0.00
0.00 1.00 407.50 9,160.00 0.00
0.00 1.00 405.00 8,910.00 0.00
0.00 1.00 402.50 8,660.00 0.00
0.00 1.00 400.00 8,700.00 0.00
0.00 1.00 397.50 8,155.00 0.00
0.00 1.00 395.00 7,905.00 0.00
0.00 1.00 392.50 7,655.00 0.00
0.00 1.00 390.00 7,405.00 0.00
0.00 1.00 387.50 7,155.00 0.00
0.00 1.00 385.00 6,905.00 0.00
0.00 1.00 382.50 6,655.00 0.00
0.00 1.00 380.00 5,955.00 210.00
0.00 1.00 377.50 6,155.00 0.00
0.00 1.00 375.00 5,740.00 520.00
0.00 1.00 372.50 5,655.00 0.00
0.00 1.00 370.00 5,035.00 375.00
0.00 1.00 367.50 5,510.00 0.00
0.00 1.00 365.00 5,265.00 0.00
0.00 1.00 362.50 4,655.00 0.00
0.00 1.00 360.00 4,015.00 395.00
0.00 1.00 357.50 4,515.00 0.00
0.00 1.00 355.00 3,910.00 0.00
1.00 2.00 352.50 3,655.00 0.00
1.00 1.00 350.00 3,020.00 385.00
1.00 2.00 347.50 3,155.00 0.00
1.00 2.00 345.00 2,485.00 425.00
0.00 3.00 342.50 3,015.00 0.00
1.00 3.00 340.00 2,000.00 425.00
3.00 6.00 337.50 1,680.00 495.00
4.00 9.00 335.00 1,540.00 420.00
9.00 16.00 332.50 1,270.00 400.00
18.00 31.00 330.00 1,045.00 380.00
38.00 62.00 327.50 784.00 416.00
71.00 115.00 325.00 645.00 329.00
114.00 199.00 322.50 475.00 290.00
158.00 308.00 320.00 330.00 239.00
202.00 447.00 317.50 229.00 185.00
249.00 619.00 315.00 148.00 145.00
281.00 804.00 312.50 99.00 99.00
336.00 1,040.00 310.00 61.00 71.00
357.00 1,265.00 307.50 37.00 50.00
370.00 1,500.00 305.00 26.00 28.00
360.00 1,720.00 302.50 18.00 15.00
475.00 2,060.00 300.00 15.00 6.00
440.00 2,270.00 297.50 11.00 2.00
600.00 2,540.00 295.00 9.00 2.00
380.00 2,740.00 292.50 6.00 2.00
305.00 2,905.00 290.00 5.00 2.00
70.00 2,925.00 287.50 6.00 1.00
440.00 3,530.00 285.00 4.00 1.00
0.00 3,345.00 282.50 3.00 0.00
265.00 3,855.00 280.00 3.00 1.00
0.00 3,840.00 277.50 2.00 1.00
0.00 4,085.00 275.00 2.00 0.00
0.00 4,305.00 272.50 1.00 2.00
0.00 4,585.00 270.00 2.00 0.00
0.00 4,835.00 267.50 2.00 0.00
0.00 5,085.00 265.00 1.00 0.00
0.00 5,335.00 262.50 2.00 1.00
305.00 5,890.00 260.00 1.00 0.00
210.00 5,980.00 257.50 1.00 0.00
0.00 6,085.00 255.00 1.00 0.00
0.00 6,335.00 252.50 1.00 0.00
0.00 6,585.00 250.00 1.00 0.00
0.00 6,835.00 247.50 1.00 0.00
0.00 7,080.00 245.00 1.00 0.00
0.00 7,330.00 242.50 1.00 0.00
0.00 7,580.00 240.00 1.00 0.00
0.00 7,830.00 237.50 1.00 0.00
0.00 8,080.00 235.00 1.00 0.00
0.00 8,330.00 232.50 1.00 0.00
0.00 8,580.00 230.00 1.00 0.00
0.00 8,830.00 227.50 1.00 0.00
0.00 9,080.00 225.00 1.00 0.00
0.00 9,330.00 222.50 1.00 0.00
290.00 9,870.00 220.00 1.00 0.00
0.00 9,830.00 217.50 1.00 0.00
0.00 10,080.00 215.00 1.00 0.00
0.00 10,330.00 212.50 1.00 0.00
0.00 10,580.00 210.00 1.00 0.00
0.00 10,830.00 207.50 1.00 0.00
0.00 11,080.00 205.00 1.00 0.00
0.00 11,330.00 202.50 1.00 0.00
110.00 11,470.00 200.00 1.00 0.00
0.00 11,830.00 197.50 1.00 0.00
0.00 12,075.00 195.00 1.00 0.00
0.00 12,325.00 192.50 1.00 0.00
0.00 12,575.00 190.00 1.00 0.00
0.00 12,825.00 187.50 1.00 0.00
0.00 13,075.00 185.00 1.00 0.00
0.00 13,325.00 182.50 1.00 0.00
0.00 13,575.00 180.00 1.00 0.00
0.00 13,825.00 177.50 1.00 0.00
0.00 14,075.00 175.00 1.00 0.00
0.00 14,325.00 172.50 1.00 0.00
0.00 14,575.00 170.00 1.00 0.00
0.00 14,825.00 167.50 1.00 0.00
0.00 15,075.00 165.00 1.00 0.00
0.00 15,325.00 162.50 1.00 0.00
0.00 15,575.00 160.00 1.00 0.00
0.00 15,825.00 157.50 1.00 0.00
0.00 16,075.00 155.00 1.00 0.00
0.00 16,325.00 152.50 1.00 0.00
0.00 16,575.00 150.00 1.00 0.00
0.00 16,825.00 147.50 1.00 0.00
0.00 17,070.00 145.00 1.00 0.00
0.00 17,320.00 142.50 1.00 0.00
0.00 17,570.00 140.00 1.00 0.00

코리아마켓 금융 정보는 각 콘텐츠 제공업체로부터 받는 투자 참고사항이며, 오류가 발생하거나 지연될 수 있습니다.
한경닷컴과 콘텐츠 제공업체는 제공된 정보에 의한 투자 결과에 법적인 책임을 지지 않습니다. 게시된 정보는 무단으로 배포 할 수 없습니다.
기업·재무정보는 NICE평가정보에서 제공받는 데이터로 기준일, 세부항목, 수치는 NICE평가정보의 기준을 따릅니다.