코스피200 선물
330.35
0.35 +0.11%
- 만기년월
2024.11.21 장중 실시간
| 콜옵션 | 선물 | 풋옵션 | ||
|---|---|---|---|---|
| 대비 | 현재가 | 행사가 | 현재가 | 대비 |
| 0.00 | 1.00 | 520.00 | 18,995.00 | 0.00 |
| 0.00 | 1.00 | 517.50 | 18,745.00 | 0.00 |
| 0.00 | 1.00 | 515.00 | 18,495.00 | 0.00 |
| 0.00 | 1.00 | 512.50 | 18,245.00 | 0.00 |
| 0.00 | 1.00 | 510.00 | 17,995.00 | 0.00 |
| 0.00 | 1.00 | 507.50 | 17,745.00 | 0.00 |
| 0.00 | 1.00 | 505.00 | 17,495.00 | 0.00 |
| 0.00 | 1.00 | 502.50 | 17,245.00 | 0.00 |
| 0.00 | 1.00 | 500.00 | 16,995.00 | 0.00 |
| 0.00 | 1.00 | 497.50 | 16,750.00 | 0.00 |
| 0.00 | 1.00 | 495.00 | 16,500.00 | 0.00 |
| 0.00 | 1.00 | 492.50 | 16,250.00 | 0.00 |
| 0.00 | 1.00 | 490.00 | 16,000.00 | 0.00 |
| 0.00 | 1.00 | 487.50 | 15,750.00 | 0.00 |
| 0.00 | 1.00 | 485.00 | 15,500.00 | 0.00 |
| 0.00 | 1.00 | 482.50 | 15,250.00 | 0.00 |
| 0.00 | 1.00 | 480.00 | 15,000.00 | 0.00 |
| 0.00 | 1.00 | 477.50 | 14,750.00 | 0.00 |
| 0.00 | 1.00 | 475.00 | 14,500.00 | 0.00 |
| 0.00 | 1.00 | 472.50 | 14,255.00 | 0.00 |
| 0.00 | 1.00 | 470.00 | 14,005.00 | 0.00 |
| 0.00 | 1.00 | 467.50 | 13,755.00 | 0.00 |
| 0.00 | 1.00 | 465.00 | 13,505.00 | 0.00 |
| 0.00 | 1.00 | 462.50 | 13,255.00 | 0.00 |
| 0.00 | 1.00 | 460.00 | 13,005.00 | 0.00 |
| 0.00 | 1.00 | 457.50 | 12,755.00 | 0.00 |
| 0.00 | 1.00 | 455.00 | 12,505.00 | 0.00 |
| 0.00 | 1.00 | 452.50 | 12,255.00 | 0.00 |
| 0.00 | 1.00 | 450.00 | 12,010.00 | 0.00 |
| 0.00 | 1.00 | 447.50 | 11,760.00 | 0.00 |
| 0.00 | 1.00 | 445.00 | 11,510.00 | 0.00 |
| 0.00 | 1.00 | 442.50 | 11,260.00 | 0.00 |
| 0.00 | 1.00 | 440.00 | 11,010.00 | 0.00 |
| 0.00 | 1.00 | 437.50 | 10,760.00 | 0.00 |
| 0.00 | 1.00 | 435.00 | 10,510.00 | 0.00 |
| 0.00 | 1.00 | 432.50 | 10,260.00 | 0.00 |
| 0.00 | 1.00 | 430.00 | 10,010.00 | 0.00 |
| 0.00 | 1.00 | 427.50 | 9,760.00 | 0.00 |
| 0.00 | 1.00 | 425.00 | 9,515.00 | 0.00 |
| 0.00 | 1.00 | 422.50 | 9,265.00 | 0.00 |
| 0.00 | 1.00 | 420.00 | 9,015.00 | 0.00 |
| 0.00 | 1.00 | 417.50 | 8,765.00 | 0.00 |
| 0.00 | 1.00 | 415.00 | 8,515.00 | 0.00 |
| 0.00 | 1.00 | 412.50 | 8,265.00 | 0.00 |
| 0.00 | 1.00 | 410.00 | 8,020.00 | 0.00 |
| 0.00 | 1.00 | 407.50 | 7,770.00 | 0.00 |
| 0.00 | 1.00 | 405.00 | 7,520.00 | 0.00 |
| 0.00 | 1.00 | 402.50 | 7,270.00 | 0.00 |
| 1.00 | 1.00 | 400.00 | 7,025.00 | 0.00 |
| 0.00 | 2.00 | 397.50 | 6,775.00 | 0.00 |
| 1.00 | 2.00 | 395.00 | 6,530.00 | 0.00 |
| 0.00 | 2.00 | 392.50 | 6,300.00 | 0.00 |
| 1.00 | 2.00 | 390.00 | 6,035.00 | 0.00 |
| 0.00 | 2.00 | 387.50 | 5,775.00 | 15.00 |
| 0.00 | 2.00 | 385.00 | 5,545.00 | 0.00 |
| 1.00 | 2.00 | 382.50 | 5,300.00 | 0.00 |
| 0.00 | 3.00 | 380.00 | 5,045.00 | 0.00 |
| 0.00 | 3.00 | 377.50 | 4,805.00 | 0.00 |
| 1.00 | 3.00 | 375.00 | 4,320.00 | 260.00 |
| 2.00 | 4.00 | 372.50 | 4,330.00 | 0.00 |
| 3.00 | 4.00 | 370.00 | 4,079.00 | 0.00 |
| 2.00 | 6.00 | 367.50 | 3,835.00 | 0.00 |
| 3.00 | 8.00 | 365.00 | 3,620.00 | 0.00 |
| 3.00 | 10.00 | 362.50 | 3,345.00 | 0.00 |
| 4.00 | 13.00 | 360.00 | 3,075.00 | 0.00 |
| 6.00 | 17.00 | 357.50 | 2,840.00 | 0.00 |
| 7.00 | 24.00 | 355.00 | 2,495.00 | 40.00 |
| 10.00 | 33.00 | 352.50 | 2,390.00 | 0.00 |
| 13.00 | 47.00 | 350.00 | 1,910.00 | 225.00 |
| 17.00 | 67.00 | 347.50 | 1,725.00 | 145.00 |
| 19.00 | 96.00 | 345.00 | 1,540.00 | 80.00 |
| 21.00 | 136.00 | 342.50 | 1,290.00 | 125.00 |
| 24.00 | 189.00 | 340.00 | 1,140.00 | 70.00 |
| 25.00 | 257.00 | 337.50 | 975.00 | 65.00 |
| 23.00 | 344.00 | 335.00 | 811.00 | 65.00 |
| 22.00 | 449.00 | 332.50 | 665.00 | 34.00 |
| 17.00 | 575.00 | 330.00 | 544.00 | 47.00 |
| 10.00 | 721.00 | 327.50 | 438.00 | 35.00 |
| 6.00 | 884.00 | 325.00 | 351.00 | 38.00 |
| 5.00 | 1,060.00 | 322.50 | 280.00 | 32.00 |
| 5.00 | 1,245.00 | 320.00 | 222.00 | 26.00 |
| 50.00 | 1,475.00 | 317.50 | 176.00 | 22.00 |
| 55.00 | 1,675.00 | 315.00 | 140.00 | 18.00 |
| 141.00 | 1,980.00 | 312.50 | 112.00 | 14.00 |
| 20.00 | 2,070.00 | 310.00 | 90.00 | 12.00 |
| 0.00 | 2,285.00 | 307.50 | 73.00 | 9.00 |
| 195.00 | 2,720.00 | 305.00 | 60.00 | 6.00 |
| 0.00 | 2,750.00 | 302.50 | 50.00 | 5.00 |
| 0.00 | 3,020.00 | 300.00 | 42.00 | 3.00 |
| 0.00 | 3,220.00 | 297.50 | 35.00 | 2.00 |
| 0.00 | 3,460.00 | 295.00 | 28.00 | 4.00 |
| 0.00 | 3,710.00 | 292.50 | 25.00 | 2.00 |
| 0.00 | 3,960.00 | 290.00 | 22.00 | 1.00 |
| 0.00 | 4,150.00 | 287.50 | 19.00 | 1.00 |
| 0.00 | 4,460.00 | 285.00 | 16.00 | 1.00 |
| 0.00 | 4,710.00 | 282.50 | 14.00 | 1.00 |
| 0.00 | 4,960.00 | 280.00 | 13.00 | 1.00 |
| 0.00 | 5,210.00 | 277.50 | 11.00 | 0.00 |
| 0.00 | 5,365.00 | 275.00 | 10.00 | 0.00 |
| 0.00 | 5,705.00 | 272.50 | 9.00 | 1.00 |
| 0.00 | 5,955.00 | 270.00 | 8.00 | 1.00 |
| 0.00 | 6,205.00 | 267.50 | 8.00 | 1.00 |
| 0.00 | 6,455.00 | 265.00 | 7.00 | 0.00 |
| 0.00 | 6,705.00 | 262.50 | 6.00 | 0.00 |
| 0.00 | 6,955.00 | 260.00 | 6.00 | 0.00 |
| 0.00 | 7,205.00 | 257.50 | 5.00 | 0.00 |
| 0.00 | 7,455.00 | 255.00 | 5.00 | 0.00 |
| 0.00 | 7,705.00 | 252.50 | 5.00 | 1.00 |
| 0.00 | 7,950.00 | 250.00 | 4.00 | 0.00 |
| 0.00 | 8,200.00 | 247.50 | 4.00 | 1.00 |
| 0.00 | 8,450.00 | 245.00 | 4.00 | 0.00 |
| 0.00 | 8,700.00 | 242.50 | 3.00 | 0.00 |
| 0.00 | 8,950.00 | 240.00 | 3.00 | 1.00 |
| 0.00 | 9,200.00 | 237.50 | 3.00 | 0.00 |
| 0.00 | 9,450.00 | 235.00 | 3.00 | 0.00 |
| 0.00 | 9,700.00 | 232.50 | 3.00 | 0.00 |
| 0.00 | 9,950.00 | 230.00 | 2.00 | 1.00 |
| 0.00 | 10,200.00 | 227.50 | 2.00 | 0.00 |
| 0.00 | 10,445.00 | 225.00 | 2.00 | 0.00 |
| 0.00 | 10,695.00 | 222.50 | 2.00 | 0.00 |
| 0.00 | 10,945.00 | 220.00 | 2.00 | 0.00 |
| 0.00 | 11,195.00 | 217.50 | 2.00 | 1.00 |
| 0.00 | 11,445.00 | 215.00 | 1.00 | 0.00 |
| 0.00 | 11,695.00 | 212.50 | 1.00 | 0.00 |
| 0.00 | 11,945.00 | 210.00 | 2.00 | 0.00 |
| 0.00 | 12,195.00 | 207.50 | 1.00 | 0.00 |
| 0.00 | 12,445.00 | 205.00 | 1.00 | 0.00 |
| 0.00 | 12,695.00 | 202.50 | 1.00 | 0.00 |
| 0.00 | 12,940.00 | 200.00 | 1.00 | 0.00 |
| 0.00 | 13,190.00 | 197.50 | 1.00 | 0.00 |
| 0.00 | 13,440.00 | 195.00 | 1.00 | 0.00 |
| 0.00 | 13,690.00 | 192.50 | 1.00 | 0.00 |
| 0.00 | 13,940.00 | 190.00 | 1.00 | 0.00 |
| 0.00 | 14,190.00 | 187.50 | 1.00 | 0.00 |
| 0.00 | 14,440.00 | 185.00 | 1.00 | 0.00 |
| 0.00 | 14,690.00 | 182.50 | 1.00 | 0.00 |
| 0.00 | 14,940.00 | 180.00 | 1.00 | 0.00 |
| 0.00 | 15,190.00 | 177.50 | 1.00 | 0.00 |
| 0.00 | 15,435.00 | 175.00 | 1.00 | 0.00 |
| 0.00 | 15,685.00 | 172.50 | 1.00 | 0.00 |
| 0.00 | 15,935.00 | 170.00 | 1.00 | 0.00 |
| 0.00 | 16,185.00 | 167.50 | 1.00 | 0.00 |
| 0.00 | 16,435.00 | 165.00 | 1.00 | 0.00 |
| 0.00 | 16,685.00 | 162.50 | 1.00 | 0.00 |
| 0.00 | 16,935.00 | 160.00 | 1.00 | 0.00 |