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 |