코스피200 선물
326.85
0.50 -0.15%
- 만기년월
2022.08.08 장마감
| 콜옵션 | 선물 | 풋옵션 | ||
|---|---|---|---|---|
| 대비 | 현재가 | 행사가 | 현재가 | 대비 |
| 0.00 | 1.00 | 490.00 | 16,235.00 | 0.00 |
| 0.00 | 1.00 | 487.50 | 15,985.00 | 0.00 |
| 0.00 | 1.00 | 485.00 | 15,735.00 | 0.00 |
| 0.00 | 1.00 | 482.50 | 15,485.00 | 0.00 |
| 0.00 | 1.00 | 480.00 | 15,235.00 | 0.00 |
| 0.00 | 1.00 | 477.50 | 14,985.00 | 0.00 |
| 0.00 | 1.00 | 475.00 | 14,735.00 | 0.00 |
| 0.00 | 1.00 | 472.50 | 14,485.00 | 0.00 |
| 0.00 | 1.00 | 470.00 | 14,235.00 | 0.00 |
| 0.00 | 1.00 | 467.50 | 13,985.00 | 0.00 |
| 0.00 | 1.00 | 465.00 | 13,735.00 | 0.00 |
| 0.00 | 1.00 | 462.50 | 13,485.00 | 0.00 |
| 0.00 | 1.00 | 460.00 | 13,235.00 | 0.00 |
| 0.00 | 1.00 | 457.50 | 12,985.00 | 0.00 |
| 0.00 | 1.00 | 455.00 | 12,735.00 | 0.00 |
| 0.00 | 1.00 | 452.50 | 12,485.00 | 0.00 |
| 0.00 | 1.00 | 450.00 | 12,440.00 | 205.00 |
| 0.00 | 1.00 | 447.50 | 11,985.00 | 0.00 |
| 0.00 | 1.00 | 445.00 | 11,735.00 | 0.00 |
| 0.00 | 1.00 | 442.50 | 11,485.00 | 0.00 |
| 0.00 | 1.00 | 440.00 | 11,235.00 | 0.00 |
| 0.00 | 1.00 | 437.50 | 10,985.00 | 0.00 |
| 0.00 | 1.00 | 435.00 | 10,735.00 | 0.00 |
| 0.00 | 1.00 | 432.50 | 10,485.00 | 0.00 |
| 0.00 | 1.00 | 430.00 | 10,235.00 | 0.00 |
| 0.00 | 1.00 | 427.50 | 9,985.00 | 0.00 |
| 0.00 | 1.00 | 425.00 | 9,735.00 | 0.00 |
| 0.00 | 1.00 | 422.50 | 9,485.00 | 0.00 |
| 0.00 | 1.00 | 420.00 | 9,260.00 | 0.00 |
| 0.00 | 1.00 | 417.50 | 8,990.00 | 0.00 |
| 0.00 | 1.00 | 415.00 | 8,740.00 | 0.00 |
| 0.00 | 1.00 | 412.50 | 8,490.00 | 0.00 |
| 0.00 | 1.00 | 410.00 | 8,240.00 | 0.00 |
| 0.00 | 1.00 | 407.50 | 7,990.00 | 0.00 |
| 0.00 | 1.00 | 405.00 | 7,740.00 | 0.00 |
| 0.00 | 1.00 | 402.50 | 7,490.00 | 0.00 |
| 0.00 | 1.00 | 400.00 | 7,190.00 | 0.00 |
| 0.00 | 1.00 | 397.50 | 6,990.00 | 0.00 |
| 0.00 | 1.00 | 395.00 | 6,740.00 | 0.00 |
| 0.00 | 1.00 | 392.50 | 6,490.00 | 0.00 |
| 0.00 | 1.00 | 390.00 | 6,240.00 | 0.00 |
| 0.00 | 1.00 | 387.50 | 5,990.00 | 0.00 |
| 0.00 | 1.00 | 385.00 | 5,740.00 | 0.00 |
| 0.00 | 1.00 | 382.50 | 5,490.00 | 0.00 |
| 0.00 | 1.00 | 380.00 | 5,240.00 | 0.00 |
| 0.00 | 1.00 | 377.50 | 4,990.00 | 0.00 |
| 0.00 | 1.00 | 375.00 | 4,740.00 | 0.00 |
| 0.00 | 1.00 | 372.50 | 4,490.00 | 0.00 |
| 0.00 | 1.00 | 370.00 | 4,240.00 | 0.00 |
| 0.00 | 1.00 | 367.50 | 3,990.00 | 0.00 |
| 0.00 | 1.00 | 365.00 | 3,740.00 | 0.00 |
| 0.00 | 1.00 | 362.50 | 3,490.00 | 0.00 |
| 0.00 | 1.00 | 360.00 | 3,200.00 | 0.00 |
| 0.00 | 1.00 | 357.50 | 2,990.00 | 0.00 |
| 0.00 | 1.00 | 355.00 | 2,740.00 | 0.00 |
| 0.00 | 1.00 | 352.50 | 2,450.00 | 0.00 |
| 0.00 | 1.00 | 350.00 | 2,180.00 | 0.00 |
| 0.00 | 1.00 | 347.50 | 1,990.00 | 0.00 |
| 0.00 | 1.00 | 345.00 | 1,790.00 | 0.00 |
| 1.00 | 1.00 | 342.50 | 1,465.00 | 0.00 |
| 1.00 | 2.00 | 340.00 | 1,320.00 | 70.00 |
| 4.00 | 4.00 | 337.50 | 1,075.00 | 50.00 |
| 12.00 | 12.00 | 335.00 | 820.00 | 25.00 |
| 30.00 | 32.00 | 332.50 | 609.00 | 26.00 |
| 49.00 | 80.00 | 330.00 | 408.00 | 0.00 |
| 69.00 | 169.00 | 327.50 | 243.00 | 22.00 |
| 88.00 | 302.00 | 325.00 | 132.00 | 31.00 |
| 74.00 | 492.00 | 322.50 | 67.00 | 28.00 |
| 69.00 | 705.00 | 320.00 | 30.00 | 22.00 |
| 73.00 | 937.00 | 317.50 | 14.00 | 16.00 |
| 50.00 | 1,205.00 | 315.00 | 7.00 | 10.00 |
| 65.00 | 1,430.00 | 312.50 | 5.00 | 5.00 |
| 40.00 | 1,700.00 | 310.00 | 3.00 | 4.00 |
| 55.00 | 1,920.00 | 307.50 | 2.00 | 3.00 |
| 100.00 | 2,140.00 | 305.00 | 2.00 | 2.00 |
| 145.00 | 2,385.00 | 302.50 | 1.00 | 2.00 |
| 95.00 | 2,720.00 | 300.00 | 1.00 | 2.00 |
| 0.00 | 3,000.00 | 297.50 | 1.00 | 1.00 |
| 0.00 | 3,260.00 | 295.00 | 1.00 | 0.00 |
| 0.00 | 3,510.00 | 292.50 | 1.00 | 0.00 |
| 135.00 | 3,690.00 | 290.00 | 1.00 | 0.00 |
| 200.00 | 3,810.00 | 287.50 | 1.00 | 0.00 |
| 250.00 | 4,010.00 | 285.00 | 1.00 | 0.00 |
| 0.00 | 4,510.00 | 282.50 | 1.00 | 0.00 |
| 0.00 | 4,760.00 | 280.00 | 1.00 | 0.00 |
| 0.00 | 5,010.00 | 277.50 | 1.00 | 0.00 |
| 0.00 | 5,260.00 | 275.00 | 1.00 | 0.00 |
| 0.00 | 5,510.00 | 272.50 | 1.00 | 0.00 |
| 0.00 | 5,760.00 | 270.00 | 1.00 | 0.00 |
| 0.00 | 6,010.00 | 267.50 | 1.00 | 0.00 |
| 0.00 | 6,260.00 | 265.00 | 1.00 | 0.00 |
| 0.00 | 6,510.00 | 262.50 | 1.00 | 0.00 |
| 0.00 | 6,760.00 | 260.00 | 1.00 | 0.00 |
| 0.00 | 7,010.00 | 257.50 | 1.00 | 0.00 |
| 0.00 | 7,260.00 | 255.00 | 1.00 | 0.00 |
| 0.00 | 7,510.00 | 252.50 | 1.00 | 0.00 |
| 0.00 | 7,760.00 | 250.00 | 1.00 | 0.00 |
| 0.00 | 8,005.00 | 247.50 | 1.00 | 0.00 |
| 0.00 | 8,255.00 | 245.00 | 1.00 | 0.00 |
| 0.00 | 8,505.00 | 242.50 | 1.00 | 0.00 |
| 0.00 | 8,755.00 | 240.00 | 1.00 | 0.00 |
| 0.00 | 9,005.00 | 237.50 | 1.00 | 0.00 |
| 0.00 | 9,255.00 | 235.00 | 1.00 | 0.00 |
| 0.00 | 9,505.00 | 232.50 | 1.00 | 0.00 |
| 0.00 | 9,755.00 | 230.00 | 1.00 | 0.00 |
| 0.00 | 10,005.00 | 227.50 | 1.00 | 0.00 |
| 0.00 | 10,255.00 | 225.00 | 1.00 | 0.00 |
| 190.00 | 10,310.00 | 222.50 | 1.00 | 0.00 |