코스피200 선물
349.35
2.00 +0.58%
- 만기년월
2025.05.21 장중 실시간
| 콜옵션 | 선물 | 풋옵션 | ||
|---|---|---|---|---|
| 대비 | 현재가 | 행사가 | 현재가 | 대비 |
| 0.00 | 1.00 | 520.00 | 17,205.00 | 0.00 |
| 0.00 | 1.00 | 517.50 | 16,960.00 | 0.00 |
| 0.00 | 1.00 | 515.00 | 16,710.00 | 0.00 |
| 0.00 | 1.00 | 512.50 | 16,460.00 | 0.00 |
| 0.00 | 1.00 | 510.00 | 16,210.00 | 0.00 |
| 0.00 | 1.00 | 507.50 | 15,960.00 | 0.00 |
| 0.00 | 1.00 | 505.00 | 15,710.00 | 0.00 |
| 0.00 | 1.00 | 502.50 | 15,460.00 | 0.00 |
| 0.00 | 1.00 | 500.00 | 15,210.00 | 0.00 |
| 0.00 | 1.00 | 497.50 | 14,960.00 | 0.00 |
| 0.00 | 1.00 | 495.00 | 14,715.00 | 0.00 |
| 0.00 | 1.00 | 492.50 | 14,465.00 | 0.00 |
| 0.00 | 1.00 | 490.00 | 14,215.00 | 0.00 |
| 0.00 | 1.00 | 487.50 | 13,965.00 | 0.00 |
| 0.00 | 1.00 | 485.00 | 13,715.00 | 0.00 |
| 0.00 | 1.00 | 482.50 | 13,465.00 | 0.00 |
| 0.00 | 1.00 | 480.00 | 13,219.00 | 0.00 |
| 0.00 | 1.00 | 477.50 | 12,969.00 | 0.00 |
| 0.00 | 1.00 | 475.00 | 12,720.00 | 0.00 |
| 0.00 | 1.00 | 472.50 | 12,475.00 | 0.00 |
| 0.00 | 1.00 | 470.00 | 12,225.00 | 0.00 |
| 0.00 | 1.00 | 467.50 | 11,975.00 | 0.00 |
| 0.00 | 1.00 | 465.00 | 11,725.00 | 0.00 |
| 0.00 | 1.00 | 462.50 | 11,480.00 | 0.00 |
| 0.00 | 1.00 | 460.00 | 11,235.00 | 0.00 |
| 0.00 | 1.00 | 457.50 | 10,985.00 | 0.00 |
| 0.00 | 1.00 | 455.00 | 10,390.00 | 135.00 |
| 0.00 | 1.00 | 452.50 | 10,490.00 | 0.00 |
| 0.00 | 1.00 | 450.00 | 10,240.00 | 0.00 |
| 0.00 | 1.00 | 447.50 | 9,990.00 | 0.00 |
| 0.00 | 1.00 | 445.00 | 9,740.00 | 0.00 |
| 0.00 | 1.00 | 442.50 | 9,490.00 | 0.00 |
| 0.00 | 1.00 | 440.00 | 9,240.00 | 0.00 |
| 0.00 | 1.00 | 437.50 | 8,990.00 | 0.00 |
| 0.00 | 1.00 | 435.00 | 8,745.00 | 0.00 |
| 0.00 | 1.00 | 432.50 | 8,495.00 | 0.00 |
| 0.00 | 1.00 | 430.00 | 8,245.00 | 0.00 |
| 0.00 | 1.00 | 427.50 | 7,995.00 | 0.00 |
| 0.00 | 1.00 | 425.00 | 7,745.00 | 0.00 |
| 0.00 | 1.00 | 422.50 | 7,500.00 | 0.00 |
| 0.00 | 1.00 | 420.00 | 7,250.00 | 0.00 |
| 0.00 | 1.00 | 417.50 | 7,000.00 | 0.00 |
| 0.00 | 1.00 | 415.00 | 6,755.00 | 0.00 |
| 0.00 | 2.00 | 412.50 | 6,505.00 | 0.00 |
| 0.00 | 1.00 | 410.00 | 6,255.00 | 0.00 |
| 0.00 | 2.00 | 407.50 | 6,005.00 | 0.00 |
| 0.00 | 2.00 | 405.00 | 5,525.00 | 0.00 |
| 0.00 | 2.00 | 402.50 | 5,505.00 | 0.00 |
| 0.00 | 2.00 | 400.00 | 5,250.00 | 0.00 |
| 1.00 | 4.00 | 397.50 | 4,995.00 | 0.00 |
| 2.00 | 5.00 | 395.00 | 4,710.00 | 0.00 |
| 1.00 | 5.00 | 392.50 | 4,495.00 | 0.00 |
| 3.00 | 7.00 | 390.00 | 4,245.00 | 0.00 |
| 2.00 | 8.00 | 387.50 | 4,000.00 | 0.00 |
| 3.00 | 10.00 | 385.00 | 3,750.00 | 0.00 |
| 4.00 | 13.00 | 382.50 | 3,504.00 | 0.00 |
| 5.00 | 17.00 | 380.00 | 3,150.00 | 0.00 |
| 6.00 | 23.00 | 377.50 | 3,010.00 | 0.00 |
| 9.00 | 31.00 | 375.00 | 2,665.00 | 0.00 |
| 11.00 | 42.00 | 372.50 | 2,525.00 | 0.00 |
| 15.00 | 57.00 | 370.00 | 2,000.00 | 345.00 |
| 19.00 | 79.00 | 367.50 | 1,975.00 | 0.00 |
| 26.00 | 109.00 | 365.00 | 1,560.00 | 240.00 |
| 37.00 | 148.00 | 362.50 | 1,320.00 | 265.00 |
| 45.00 | 199.00 | 360.00 | 1,250.00 | 175.00 |
| 48.00 | 264.00 | 357.50 | 1,080.00 | 150.00 |
| 70.00 | 344.00 | 355.00 | 905.00 | 145.00 |
| 83.00 | 441.00 | 352.50 | 749.00 | 136.00 |
| 89.00 | 558.00 | 350.00 | 628.00 | 102.00 |
| 103.00 | 693.00 | 347.50 | 511.00 | 100.00 |
| 126.00 | 850.00 | 345.00 | 413.00 | 79.00 |
| 152.00 | 1,030.00 | 342.50 | 335.00 | 65.00 |
| 140.00 | 1,195.00 | 340.00 | 269.00 | 60.00 |
| 170.00 | 1,395.00 | 337.50 | 217.00 | 49.00 |
| 264.00 | 1,689.00 | 335.00 | 174.00 | 42.00 |
| 170.00 | 1,800.00 | 332.50 | 140.00 | 37.00 |
| 180.00 | 2,030.00 | 330.00 | 113.00 | 31.00 |
| 0.00 | 2,075.00 | 327.50 | 92.00 | 23.00 |
| 165.00 | 2,540.00 | 325.00 | 75.00 | 22.00 |
| 0.00 | 2,560.00 | 322.50 | 61.00 | 18.00 |
| 0.00 | 2,760.00 | 320.00 | 51.00 | 14.00 |
| 0.00 | 3,025.00 | 317.50 | 42.00 | 11.00 |
| 0.00 | 3,265.00 | 315.00 | 35.00 | 10.00 |
| 0.00 | 3,510.00 | 312.50 | 30.00 | 9.00 |
| 0.00 | 3,740.00 | 310.00 | 26.00 | 8.00 |
| 0.00 | 4,004.00 | 307.50 | 22.00 | 6.00 |
| 0.00 | 4,255.00 | 305.00 | 19.00 | 6.00 |
| 0.00 | 4,505.00 | 302.50 | 16.00 | 6.00 |
| 0.00 | 4,790.00 | 300.00 | 15.00 | 4.00 |
| 0.00 | 5,005.00 | 297.50 | 13.00 | 4.00 |
| 0.00 | 5,255.00 | 295.00 | 11.00 | 4.00 |
| 0.00 | 5,505.00 | 292.50 | 10.00 | 2.00 |
| 0.00 | 5,755.00 | 290.00 | 9.00 | 3.00 |
| 0.00 | 6,005.00 | 287.50 | 8.00 | 3.00 |
| 0.00 | 6,255.00 | 285.00 | 7.00 | 2.00 |
| 0.00 | 6,505.00 | 282.50 | 7.00 | 1.00 |
| 0.00 | 6,759.00 | 280.00 | 6.00 | 1.00 |
| 0.00 | 7,000.00 | 277.50 | 6.00 | 1.00 |
| 0.00 | 7,250.00 | 275.00 | 5.00 | 1.00 |
| 0.00 | 7,500.00 | 272.50 | 4.00 | 1.00 |
| 0.00 | 7,750.00 | 270.00 | 4.00 | 2.00 |
| 0.00 | 8,000.00 | 267.50 | 4.00 | 0.00 |
| 0.00 | 8,250.00 | 265.00 | 4.00 | 0.00 |
| 0.00 | 8,500.00 | 262.50 | 3.00 | 0.00 |
| 0.00 | 8,750.00 | 260.00 | 3.00 | 0.00 |
| 0.00 | 8,995.00 | 257.50 | 3.00 | 0.00 |
| 0.00 | 9,245.00 | 255.00 | 3.00 | 0.00 |
| 0.00 | 9,495.00 | 252.50 | 2.00 | 0.00 |
| 0.00 | 9,745.00 | 250.00 | 2.00 | 0.00 |
| 0.00 | 9,995.00 | 247.50 | 2.00 | 0.00 |
| 0.00 | 10,245.00 | 245.00 | 3.00 | 0.00 |
| 0.00 | 10,495.00 | 242.50 | 2.00 | 0.00 |
| 0.00 | 10,745.00 | 240.00 | 2.00 | 0.00 |
| 0.00 | 10,995.00 | 237.50 | 2.00 | 0.00 |
| 0.00 | 11,245.00 | 235.00 | 1.00 | 0.00 |
| 0.00 | 11,495.00 | 232.50 | 1.00 | 0.00 |
| 0.00 | 11,740.00 | 230.00 | 1.00 | 0.00 |
| 0.00 | 11,990.00 | 227.50 | 1.00 | 0.00 |
| 0.00 | 12,240.00 | 225.00 | 1.00 | 0.00 |
| 0.00 | 12,490.00 | 222.50 | 1.00 | 0.00 |
| 0.00 | 12,740.00 | 220.00 | 1.00 | 0.00 |
| 0.00 | 12,990.00 | 217.50 | 1.00 | 0.00 |
| 0.00 | 13,240.00 | 215.00 | 1.00 | 0.00 |
| 0.00 | 13,490.00 | 212.50 | 1.00 | 0.00 |
| 0.00 | 13,740.00 | 210.00 | 1.00 | 0.00 |
| 0.00 | 13,990.00 | 207.50 | 1.00 | 0.00 |
| 0.00 | 14,240.00 | 205.00 | 1.00 | 0.00 |
| 0.00 | 14,490.00 | 202.50 | 1.00 | 0.00 |
| 0.00 | 14,735.00 | 200.00 | 1.00 | 0.00 |
| 0.00 | 14,985.00 | 197.50 | 1.00 | 0.00 |
| 0.00 | 15,235.00 | 195.00 | 1.00 | 0.00 |
| 0.00 | 15,485.00 | 192.50 | 1.00 | 0.00 |
| 0.00 | 15,735.00 | 190.00 | 1.00 | 0.00 |