코스피200 선물
422.85
1.20 +0.28%
- 만기년월
2025.07.09 장마감
| 콜옵션 | 선물 | 풋옵션 | ||
|---|---|---|---|---|
| 대비 | 현재가 | 행사가 | 현재가 | 대비 |
| 0.00 | 1.00 | 500.00 | 7,870.00 | 0.00 |
| 0.00 | 1.00 | 497.50 | 7,620.00 | 0.00 |
| 0.00 | 1.00 | 495.00 | 7,370.00 | 0.00 |
| 0.00 | 1.00 | 492.50 | 7,120.00 | 0.00 |
| 0.00 | 1.00 | 490.00 | 6,870.00 | 0.00 |
| 0.00 | 1.00 | 487.50 | 6,620.00 | 0.00 |
| 0.00 | 1.00 | 485.00 | 6,370.00 | 0.00 |
| 0.00 | 1.00 | 482.50 | 6,120.00 | 0.00 |
| 0.00 | 1.00 | 480.00 | 5,875.00 | 0.00 |
| 0.00 | 1.00 | 477.50 | 5,625.00 | 0.00 |
| 0.00 | 1.00 | 475.00 | 5,270.00 | 315.00 |
| 0.00 | 1.00 | 472.50 | 5,230.00 | 0.00 |
| 0.00 | 1.00 | 470.00 | 4,990.00 | 0.00 |
| 0.00 | 1.00 | 467.50 | 4,620.00 | 0.00 |
| 0.00 | 1.00 | 465.00 | 4,370.00 | 0.00 |
| 0.00 | 1.00 | 462.50 | 4,120.00 | 0.00 |
| 0.00 | 1.00 | 460.00 | 4,100.00 | 0.00 |
| 0.00 | 1.00 | 457.50 | 3,620.00 | 0.00 |
| 0.00 | 1.00 | 455.00 | 3,370.00 | 0.00 |
| 0.00 | 1.00 | 452.50 | 3,285.00 | 0.00 |
| 0.00 | 1.00 | 450.00 | 2,870.00 | 0.00 |
| 0.00 | 1.00 | 447.50 | 2,625.00 | 0.00 |
| 1.00 | 1.00 | 445.00 | 2,375.00 | 0.00 |
| 2.00 | 1.00 | 442.50 | 2,280.00 | 155.00 |
| 4.00 | 1.00 | 440.00 | 1,980.00 | 100.00 |
| 7.00 | 2.00 | 437.50 | 1,650.00 | 105.00 |
| 13.00 | 2.00 | 435.00 | 1,295.00 | 110.00 |
| 22.00 | 6.00 | 432.50 | 1,015.00 | 185.00 |
| 36.00 | 13.00 | 430.00 | 783.00 | 160.00 |
| 51.00 | 35.00 | 427.50 | 573.00 | 170.00 |
| 69.00 | 79.00 | 425.00 | 366.00 | 189.00 |
| 70.00 | 165.00 | 422.50 | 202.00 | 189.00 |
| 39.00 | 313.00 | 420.00 | 98.00 | 167.00 |
| 18.00 | 503.00 | 417.50 | 42.00 | 130.00 |
| 35.00 | 735.00 | 415.00 | 21.00 | 88.00 |
| 69.00 | 976.00 | 412.50 | 11.00 | 55.00 |
| 75.00 | 1,210.00 | 410.00 | 7.00 | 35.00 |
| 100.00 | 1,450.00 | 407.50 | 4.00 | 24.00 |
| 75.00 | 1,685.00 | 405.00 | 3.00 | 16.00 |
| 75.00 | 1,930.00 | 402.50 | 3.00 | 11.00 |
| 115.00 | 2,220.00 | 400.00 | 1.00 | 11.00 |
| 120.00 | 2,465.00 | 397.50 | 1.00 | 8.00 |
| 120.00 | 2,715.00 | 395.00 | 1.00 | 7.00 |
| 115.00 | 2,950.00 | 392.50 | 1.00 | 6.00 |
| 80.00 | 3,200.00 | 390.00 | 1.00 | 5.00 |
| 66.00 | 3,420.00 | 387.50 | 1.00 | 4.00 |
| 95.00 | 3,695.00 | 385.00 | 1.00 | 3.00 |
| 155.00 | 3,945.00 | 382.50 | 1.00 | 3.00 |
| 150.00 | 4,275.00 | 380.00 | 1.00 | 2.00 |
| 110.00 | 4,485.00 | 377.50 | 1.00 | 2.00 |
| 140.00 | 4,760.00 | 375.00 | 1.00 | 1.00 |
| 55.00 | 4,930.00 | 372.50 | 1.00 | 1.00 |
| 125.00 | 5,235.00 | 370.00 | 1.00 | 1.00 |
| 450.00 | 5,525.00 | 367.50 | 1.00 | 0.00 |
| 0.00 | 5,285.00 | 365.00 | 1.00 | 0.00 |
| 0.00 | 5,020.00 | 362.50 | 1.00 | 0.00 |
| 160.00 | 6,245.00 | 360.00 | 1.00 | 0.00 |
| 80.00 | 6,455.00 | 357.50 | 1.00 | 0.00 |
| 130.00 | 6,580.00 | 355.00 | 1.00 | 0.00 |
| 0.00 | 6,875.00 | 352.50 | 1.00 | 0.00 |
| 0.00 | 7,095.00 | 350.00 | 1.00 | 0.00 |
| 0.00 | 7,180.00 | 347.50 | 1.00 | 0.00 |
| 0.00 | 7,625.00 | 345.00 | 1.00 | 0.00 |
| 0.00 | 7,850.00 | 342.50 | 1.00 | 0.00 |
| 0.00 | 8,125.00 | 340.00 | 1.00 | 0.00 |
| 0.00 | 8,375.00 | 337.50 | 1.00 | 0.00 |
| 0.00 | 8,625.00 | 335.00 | 1.00 | 0.00 |
| 0.00 | 8,875.00 | 332.50 | 1.00 | 0.00 |
| 0.00 | 8,860.00 | 330.00 | 1.00 | 0.00 |
| 0.00 | 9,375.00 | 327.50 | 1.00 | 0.00 |
| 0.00 | 9,625.00 | 325.00 | 1.00 | 0.00 |
| 0.00 | 9,875.00 | 322.50 | 1.00 | 0.00 |
| 0.00 | 10,125.00 | 320.00 | 1.00 | 0.00 |
| 5.00 | 10,370.00 | 317.50 | 1.00 | 0.00 |
| 0.00 | 10,625.00 | 315.00 | 1.00 | 0.00 |
| 0.00 | 10,875.00 | 312.50 | 1.00 | 0.00 |
| 0.00 | 11,125.00 | 310.00 | 1.00 | 0.00 |
| 0.00 | 11,375.00 | 307.50 | 1.00 | 0.00 |
| 25.00 | 11,650.00 | 305.00 | 1.00 | 0.00 |
| 0.00 | 11,875.00 | 302.50 | 1.00 | 0.00 |
| 25.00 | 12,100.00 | 300.00 | 1.00 | 0.00 |
| 0.00 | 12,375.00 | 297.50 | 1.00 | 0.00 |
| 0.00 | 12,625.00 | 295.00 | 1.00 | 0.00 |
| 0.00 | 12,875.00 | 292.50 | 1.00 | 0.00 |
| 0.00 | 13,125.00 | 290.00 | 1.00 | 0.00 |
| 0.00 | 13,375.00 | 287.50 | 1.00 | 0.00 |
| 0.00 | 13,625.00 | 285.00 | 1.00 | 0.00 |
| 0.00 | 13,875.00 | 282.50 | 1.00 | 0.00 |
| 0.00 | 14,125.00 | 280.00 | 1.00 | 0.00 |
| 0.00 | 14,375.00 | 277.50 | 1.00 | 0.00 |
| 0.00 | 14,625.00 | 275.00 | 1.00 | 0.00 |
| 0.00 | 14,875.00 | 272.50 | 1.00 | 0.00 |
| 0.00 | 15,125.00 | 270.00 | 1.00 | 0.00 |
| 0.00 | 15,375.00 | 267.50 | 1.00 | 0.00 |
| 0.00 | 15,625.00 | 265.00 | 1.00 | 0.00 |
| 0.00 | 15,875.00 | 262.50 | 1.00 | 0.00 |
| 0.00 | 16,125.00 | 260.00 | 1.00 | 0.00 |
| 0.00 | 16,375.00 | 257.50 | 1.00 | 0.00 |
| 0.00 | 16,625.00 | 255.00 | 1.00 | 0.00 |
| 0.00 | 16,875.00 | 252.50 | 1.00 | 0.00 |
| 0.00 | 17,125.00 | 250.00 | 1.00 | 0.00 |
| 0.00 | 17,375.00 | 247.50 | 1.00 | 0.00 |
| 0.00 | 17,230.00 | 245.00 | 1.00 | 0.00 |
| 0.00 | 17,875.00 | 242.50 | 1.00 | 0.00 |
| 0.00 | 18,125.00 | 240.00 | 1.00 | 0.00 |
| 0.00 | 18,375.00 | 237.50 | 1.00 | 0.00 |
| 0.00 | 18,625.00 | 235.00 | 1.00 | 0.00 |
| 0.00 | 18,875.00 | 232.50 | 1.00 | 0.00 |
| 0.00 | 19,125.00 | 230.00 | 1.00 | 0.00 |
| 0.00 | 19,375.00 | 227.50 | 1.00 | 0.00 |
| 0.00 | 19,625.00 | 225.00 | 1.00 | 0.00 |
| 0.00 | 19,875.00 | 222.50 | 1.00 | 0.00 |
| 0.00 | 20,125.00 | 220.00 | 1.00 | 0.00 |
| 0.00 | 20,375.00 | 217.50 | 1.00 | 0.00 |
| 0.00 | 20,625.00 | 215.00 | 1.00 | 0.00 |
| 0.00 | 20,875.00 | 212.50 | 1.00 | 0.00 |
| 0.00 | 21,125.00 | 210.00 | 1.00 | 0.00 |
| 0.00 | 21,375.00 | 207.50 | 1.00 | 0.00 |
| 0.00 | 21,625.00 | 205.00 | 1.00 | 0.00 |
| 0.00 | 21,875.00 | 202.50 | 1.00 | 0.00 |
| 0.00 | 22,125.00 | 200.00 | 1.00 | 0.00 |
| 0.00 | 22,375.00 | 197.50 | 1.00 | 0.00 |
| 0.00 | 22,625.00 | 195.00 | 1.00 | 0.00 |
| 0.00 | 22,875.00 | 192.50 | 1.00 | 0.00 |
| 0.00 | 23,125.00 | 190.00 | 1.00 | 0.00 |
| 0.00 | 23,375.00 | 187.50 | 1.00 | 0.00 |
| 0.00 | 23,625.00 | 185.00 | 1.00 | 0.00 |