전체메뉴
코스피200 선물

978.75

2.40 -0.24%

만기년월

2026.08.07 장마감

콜옵션 선물 풋옵션
대비 현재가 행사가 현재가 대비
0.00 1.00 1,597.50 61,395.00 0.00
0.00 1.00 1,595.00 61,145.00 0.00
0.00 1.00 1,592.50 60,895.00 0.00
0.00 1.00 1,590.00 60,645.00 0.00
0.00 1.00 1,587.50 60,395.00 0.00
0.00 1.00 1,585.00 60,145.00 0.00
0.00 1.00 1,582.50 59,895.00 0.00
0.00 1.00 1,580.00 59,450.00 0.00
0.00 2.00 1,577.50 59,395.00 0.00
0.00 1.00 1,575.00 59,145.00 0.00
0.00 1.00 1,572.50 58,895.00 0.00
0.00 1.00 1,570.00 58,645.00 0.00
0.00 1.00 1,567.50 58,395.00 0.00
0.00 1.00 1,565.00 58,145.00 0.00
0.00 1.00 1,562.50 57,895.00 0.00
0.00 1.00 1,560.00 57,645.00 0.00
0.00 1.00 1,557.50 57,395.00 0.00
0.00 1.00 1,555.00 57,150.00 0.00
0.00 1.00 1,552.50 56,900.00 0.00
0.00 1.00 1,550.00 56,650.00 0.00
0.00 1.00 1,547.50 56,400.00 0.00
0.00 1.00 1,545.00 56,150.00 0.00
0.00 1.00 1,542.50 55,900.00 0.00
0.00 1.00 1,540.00 55,650.00 0.00
0.00 1.00 1,537.50 55,400.00 0.00
0.00 1.00 1,535.00 55,150.00 0.00
0.00 2.00 1,532.50 54,900.00 0.00
0.00 1.00 1,530.00 54,650.00 0.00
0.00 1.00 1,527.50 54,400.00 0.00
0.00 1.00 1,525.00 54,150.00 0.00
0.00 1.00 1,522.50 53,900.00 0.00
0.00 1.00 1,520.00 53,650.00 0.00
0.00 1.00 1,517.50 53,400.00 0.00
0.00 2.00 1,515.00 53,150.00 0.00
0.00 2.00 1,512.50 52,900.00 0.00
0.00 1.00 1,510.00 52,650.00 0.00
0.00 1.00 1,507.50 52,400.00 0.00
0.00 1.00 1,505.00 52,150.00 0.00
0.00 1.00 1,502.50 51,900.00 0.00
0.00 1.00 1,500.00 51,650.00 0.00
0.00 1.00 1,497.50 51,400.00 0.00
0.00 1.00 1,495.00 51,150.00 0.00
0.00 1.00 1,492.50 50,900.00 0.00
0.00 1.00 1,490.00 50,650.00 0.00
0.00 1.00 1,487.50 50,400.00 0.00
0.00 1.00 1,485.00 50,150.00 0.00
0.00 1.00 1,482.50 49,900.00 0.00
0.00 1.00 1,480.00 49,650.00 0.00
0.00 1.00 1,477.50 49,400.00 0.00
0.00 1.00 1,475.00 49,150.00 0.00
0.00 1.00 1,472.50 48,900.00 0.00
0.00 1.00 1,470.00 48,650.00 0.00
0.00 1.00 1,467.50 48,400.00 0.00
0.00 1.00 1,465.00 48,150.00 0.00
0.00 1.00 1,462.50 47,905.00 0.00
0.00 1.00 1,460.00 47,655.00 0.00
2.00 1.00 1,457.50 47,405.00 0.00
3.00 1.00 1,455.00 47,155.00 0.00
1.00 1.00 1,452.50 46,905.00 0.00
1.00 1.00 1,450.00 46,655.00 0.00
1.00 1.00 1,447.50 46,405.00 0.00
0.00 1.00 1,445.00 46,155.00 0.00
1.00 1.00 1,442.50 45,905.00 0.00
3.00 1.00 1,440.00 45,655.00 0.00
3.00 1.00 1,437.50 45,405.00 0.00
1.00 1.00 1,435.00 45,155.00 0.00
2.00 1.00 1,432.50 44,905.00 0.00
4.00 1.00 1,430.00 44,655.00 0.00
1.00 1.00 1,427.50 44,405.00 0.00
2.00 1.00 1,425.00 44,155.00 0.00
2.00 1.00 1,422.50 43,905.00 0.00
1.00 1.00 1,420.00 43,655.00 0.00
1.00 1.00 1,417.50 43,405.00 0.00
1.00 1.00 1,415.00 43,155.00 0.00
2.00 1.00 1,412.50 42,905.00 0.00
2.00 1.00 1,410.00 42,655.00 0.00
2.00 1.00 1,407.50 42,405.00 0.00
2.00 1.00 1,405.00 42,155.00 0.00
2.00 1.00 1,402.50 41,905.00 0.00
4.00 1.00 1,400.00 41,655.00 0.00
3.00 1.00 1,397.50 41,405.00 0.00
4.00 2.00 1,395.00 41,155.00 0.00
9.00 2.00 1,392.50 40,905.00 0.00
7.00 1.00 1,390.00 40,655.00 0.00
7.00 1.00 1,387.50 40,405.00 0.00
4.00 1.00 1,385.00 40,160.00 0.00
5.00 1.00 1,382.50 39,910.00 0.00
3.00 1.00 1,380.00 39,660.00 0.00
5.00 1.00 1,377.50 39,410.00 0.00
8.00 1.00 1,375.00 39,160.00 0.00
12.00 2.00 1,372.50 38,910.00 0.00
4.00 1.00 1,370.00 38,660.00 0.00
13.00 2.00 1,367.50 38,410.00 0.00
5.00 1.00 1,365.00 38,160.00 0.00
14.00 1.00 1,362.50 37,910.00 0.00
5.00 1.00 1,360.00 37,660.00 0.00
8.00 1.00 1,357.50 37,410.00 0.00
6.00 1.00 1,355.00 37,160.00 0.00
9.00 2.00 1,352.50 36,910.00 0.00
7.00 2.00 1,350.00 36,660.00 0.00
9.00 2.00 1,347.50 36,410.00 0.00
6.00 2.00 1,345.00 36,160.00 0.00
9.00 2.00 1,342.50 35,910.00 0.00
8.00 2.00 1,340.00 35,665.00 0.00
13.00 2.00 1,337.50 35,415.00 0.00
11.00 2.00 1,335.00 35,165.00 0.00
10.00 4.00 1,332.50 34,915.00 0.00
10.00 2.00 1,330.00 34,665.00 0.00
19.00 2.00 1,327.50 34,415.00 0.00
20.00 2.00 1,325.00 34,165.00 0.00
5.00 8.00 1,322.50 33,915.00 0.00
10.00 3.00 1,320.00 33,670.00 0.00
9.00 5.00 1,317.50 33,420.00 0.00
18.00 5.00 1,315.00 33,170.00 0.00
15.00 4.00 1,312.50 32,920.00 0.00
14.00 4.00 1,310.00 32,670.00 0.00
15.00 4.00 1,307.50 32,420.00 0.00
15.00 4.00 1,305.00 32,175.00 0.00
16.00 4.00 1,302.50 31,925.00 0.00
15.00 6.00 1,300.00 31,675.00 0.00
19.00 5.00 1,297.50 31,425.00 0.00
21.00 5.00 1,295.00 31,180.00 0.00
29.00 4.00 1,292.50 30,930.00 0.00
22.00 5.00 1,290.00 30,680.00 0.00
24.00 6.00 1,287.50 30,435.00 0.00
24.00 6.00 1,285.00 30,185.00 0.00
24.00 6.00 1,282.50 29,935.00 0.00
22.00 8.00 1,280.00 29,685.00 0.00
30.00 7.00 1,277.50 29,439.00 0.00
38.00 8.00 1,275.00 29,189.00 0.00
28.00 8.00 1,272.50 28,945.00 0.00
28.00 10.00 1,270.00 28,695.00 0.00
28.00 9.00 1,267.50 28,450.00 0.00
29.00 8.00 1,265.00 28,200.00 0.00
45.00 10.00 1,262.50 27,955.00 0.00
38.00 12.00 1,260.00 27,710.00 0.00
31.00 12.00 1,257.50 27,460.00 0.00
43.00 12.00 1,255.00 27,214.00 0.00
42.00 13.00 1,252.50 26,964.00 0.00
47.00 13.00 1,250.00 26,720.00 0.00
44.00 11.00 1,247.50 26,475.00 0.00
49.00 14.00 1,245.00 26,225.00 0.00
56.00 14.00 1,242.50 25,980.00 0.00
52.00 18.00 1,240.00 25,735.00 0.00
61.00 16.00 1,237.50 25,490.00 0.00
62.00 17.00 1,235.00 25,245.00 0.00
49.00 20.00 1,232.50 25,005.00 0.00
80.00 21.00 1,230.00 24,760.00 0.00
68.00 19.00 1,227.50 24,515.00 0.00
72.00 23.00 1,225.00 25,335.00 1,690.00
75.00 20.00 1,222.50 23,970.00 0.00
66.00 27.00 1,220.00 23,350.00 0.00
72.00 27.00 1,217.50 23,445.00 0.00
80.00 28.00 1,215.00 23,200.00 0.00
79.00 30.00 1,212.50 22,960.00 0.00
80.00 33.00 1,210.00 22,715.00 0.00
92.00 33.00 1,207.50 22,475.00 0.00
107.00 36.00 1,205.00 22,240.00 0.00
93.00 37.00 1,202.50 22,005.00 0.00
102.00 40.00 1,200.00 22,500.00 735.00
103.00 43.00 1,197.50 21,530.00 0.00
102.00 45.00 1,195.00 22,505.00 1,210.00
130.00 48.00 1,192.50 21,065.00 0.00
129.00 49.00 1,190.00 20,845.00 0.00
133.00 43.00 1,187.50 20,620.00 0.00
125.00 56.00 1,185.00 19,970.00 0.00
131.00 59.00 1,182.50 20,145.00 0.00
123.00 64.00 1,180.00 19,895.00 0.00
167.00 66.00 1,177.50 19,650.00 0.00
155.00 68.00 1,175.00 19,400.00 0.00
148.00 77.00 1,172.50 19,150.00 0.00
167.00 80.00 1,170.00 18,905.00 0.00
163.00 84.00 1,167.50 18,655.00 0.00
161.00 89.00 1,165.00 18,405.00 0.00
175.00 94.00 1,162.50 18,160.00 0.00
194.00 98.00 1,160.00 17,910.00 0.00
190.00 105.00 1,157.50 17,660.00 0.00
212.00 107.00 1,155.00 17,415.00 0.00
211.00 102.00 1,152.50 17,165.00 0.00
216.00 117.00 1,150.00 16,920.00 0.00
281.00 110.00 1,147.50 16,670.00 0.00
256.00 135.00 1,145.00 16,425.00 0.00
270.00 146.00 1,142.50 16,180.00 0.00
261.00 139.00 1,140.00 15,935.00 0.00
354.00 145.00 1,137.50 15,690.00 0.00
354.00 175.00 1,135.00 15,444.00 0.00
384.00 162.00 1,132.50 15,200.00 0.00
312.00 179.00 1,130.00 14,955.00 0.00
437.00 175.00 1,127.50 14,710.00 0.00
273.00 171.00 1,125.00 14,465.00 0.00
454.00 215.00 1,122.50 14,219.00 0.00
425.00 225.00 1,120.00 13,975.00 0.00
264.00 244.00 1,117.50 13,744.00 0.00
281.00 250.00 1,115.00 13,515.00 0.00
287.00 268.00 1,112.50 13,294.00 0.00
429.00 281.00 1,110.00 13,075.00 0.00
617.00 283.00 1,107.50 12,860.00 0.00
723.00 322.00 1,105.00 12,655.00 0.00
548.00 321.00 1,102.50 12,410.00 0.00
394.00 350.00 1,100.00 13,040.00 1,840.00
580.00 379.00 1,097.50 12,245.00 0.00
550.00 400.00 1,095.00 12,010.00 0.00
1,328.00 422.00 1,092.50 11,780.00 0.00
456.00 421.00 1,090.00 11,550.00 0.00
307.00 462.00 1,087.50 11,330.00 0.00
425.00 475.00 1,085.00 11,700.00 0.00
700.00 470.00 1,082.50 10,705.00 0.00
574.00 526.00 1,080.00 10,480.00 0.00
852.00 543.00 1,077.50 10,290.00 0.00
680.00 545.00 1,075.00 10,100.00 0.00
0.00 1,060.00 1,072.50 9,910.00 0.00
658.00 632.00 1,070.00 9,720.00 0.00
495.00 640.00 1,067.50 9,735.00 0.00
848.00 647.00 1,065.00 9,300.00 0.00
458.00 727.00 1,062.50 9,075.00 0.00
624.00 771.00 1,060.00 8,850.00 0.00
434.00 911.00 1,057.50 7,795.00 830.00
650.00 790.00 1,055.00 8,395.00 0.00
895.00 855.00 1,052.50 8,170.00 0.00
688.00 942.00 1,050.00 8,610.00 465.00
750.00 1,035.00 1,047.50 8,435.00 0.00
851.00 984.00 1,045.00 5,520.00 0.00
605.00 1,155.00 1,042.50 7,750.00 0.00
660.00 1,140.00 1,040.00 7,195.00 0.00
789.00 1,175.00 1,037.50 7,605.00 0.00
915.00 1,220.00 1,035.00 7,370.00 0.00
750.00 1,220.00 1,032.50 6,690.00 0.00
870.00 1,375.00 1,030.00 6,540.00 0.00
940.00 1,330.00 1,027.50 6,200.00 160.00
915.00 1,505.00 1,025.00 6,865.00 1,350.00
980.00 1,510.00 1,022.50 6,450.00 410.00
985.00 1,655.00 1,020.00 6,545.00 775.00
1,170.00 1,540.00 1,017.50 5,730.00 0.00
1,020.00 1,730.00 1,015.00 5,130.00 0.00
1,190.00 1,930.00 1,012.50 4,990.00 0.00
1,095.00 1,850.00 1,010.00 4,680.00 0.00
1,145.00 1,905.00 1,007.50 5,260.00 615.00
1,120.00 2,055.00 1,005.00 6,000.00 0.00
1,155.00 2,470.00 1,002.50 5,225.00 0.00
964.00 2,365.00 1,000.00 4,665.00 365.00
1,405.00 2,235.00 997.50 4,630.00 160.00
1,385.00 2,500.00 995.00 5,030.00 275.00
1,145.00 2,425.00 992.50 3,279.00 1,131.00
1,080.00 2,730.00 990.00 4,150.00 350.00
1,290.00 2,600.00 987.50 3,510.00 730.00
925.00 3,020.00 985.00 3,800.00 805.00
590.00 3,155.00 982.50 3,570.00 484.00
845.00 3,220.00 980.00 3,685.00 365.00
1,045.00 3,105.00 977.50 3,654.00 25.00
1,375.00 3,470.00 975.00 3,560.00 185.00
1,290.00 3,235.00 972.50 3,285.00 290.00
1,375.00 3,525.00 970.00 3,100.00 385.00
1,035.00 3,715.00 967.50 3,175.00 360.00
1,500.00 3,900.00 965.00 3,050.00 400.00
1,290.00 3,970.00 962.50 3,025.00 145.00
1,410.00 4,295.00 960.00 2,650.00 450.00
0.00 5,570.00 957.50 3,315.00 565.00
1,225.00 4,460.00 955.00 2,605.00 305.00
0.00 7,665.00 952.50 2,525.00 335.00
1,075.00 4,885.00 950.00 2,230.00 440.00
5.00 5,945.00 947.50 2,730.00 0.00
760.00 5,380.00 945.00 2,220.00 330.00
0.00 6,340.00 942.50 2,105.00 50.00
840.00 5,700.00 940.00 2,035.00 315.00
0.00 6,750.00 937.50 1,935.00 385.00
0.00 7,070.00 935.00 1,910.00 265.00
0.00 9,345.00 932.50 1,814.00 361.00
100.00 7,350.00 930.00 1,639.00 441.00
0.00 7,440.00 927.50 1,610.00 329.00
0.00 7,634.00 925.00 1,585.00 370.00
0.00 7,825.00 922.50 1,575.00 320.00
585.00 7,780.00 920.00 1,410.00 435.00
0.00 8,230.00 917.50 1,385.00 375.00
0.00 8,435.00 915.00 1,300.00 405.00
0.00 8,645.00 912.50 1,355.00 275.00
0.00 8,850.00 910.00 1,200.00 375.00
0.00 9,060.00 907.50 1,150.00 360.00
0.00 9,275.00 905.00 1,130.00 330.00
0.00 9,495.00 902.50 1,110.00 290.00
1,125.00 8,775.00 900.00 992.00 393.00
0.00 9,895.00 897.50 968.00 392.00
0.00 10,065.00 895.00 938.00 402.00
0.00 10,240.00 892.50 944.00 321.00
0.00 10,415.00 890.00 851.00 289.00
0.00 10,590.00 887.50 823.00 307.00
0.00 10,800.00 885.00 795.00 290.00
0.00 11,360.00 882.50 758.00 322.00
0.00 11,370.00 880.00 719.00 256.00
0.00 11,795.00 877.50 734.00 244.00
0.00 11,695.00 875.00 639.00 264.00
0.00 11,905.00 872.50 684.00 210.00
0.00 12,120.00 870.00 614.00 229.00
0.00 12,665.00 867.50 622.00 222.00
0.00 12,540.00 865.00 597.00 188.00
0.00 12,740.00 862.50 584.00 202.00
0.00 12,944.00 860.00 530.00 228.00
0.00 13,144.00 857.50 530.00 201.00
0.00 13,350.00 855.00 505.00 325.00
0.00 13,550.00 852.50 492.00 157.00
0.00 13,760.00 850.00 450.00 205.00
0.00 14,415.00 847.50 447.00 158.00
0.00 14,205.00 845.00 405.00 178.00
0.00 14,430.00 842.50 400.00 188.00
0.00 14,655.00 840.00 370.00 185.00
0.00 14,880.00 837.50 390.00 156.00
0.00 15,110.00 835.00 378.00 177.00
0.00 15,335.00 832.50 355.00 190.00
0.00 15,560.00 830.00 323.00 176.00
0.00 15,790.00 827.50 480.00 35.00
0.00 16,025.00 825.00 296.00 174.00
0.00 16,260.00 822.50 293.00 191.00
0.00 16,495.00 820.00 280.00 140.00
0.00 16,730.00 817.50 295.00 75.00
0.00 16,965.00 815.00 275.00 134.00
0.00 17,205.00 812.50 320.00 30.00
0.00 17,440.00 810.00 245.00 128.00
0.00 17,675.00 807.50 250.00 80.00
0.00 17,915.00 805.00 250.00 70.00
0.00 18,155.00 802.50 217.00 93.00
0.00 18,400.00 800.00 212.00 131.00
0.00 18,640.00 797.50 204.00 111.00
0.00 18,885.00 795.00 200.00 127.00
0.00 19,125.00 792.50 213.00 114.00
0.00 19,370.00 790.00 184.00 126.00
0.00 19,610.00 787.50 213.00 93.00
0.00 19,855.00 785.00 172.00 94.00
0.00 20,100.00 782.50 204.00 50.00
0.00 20,350.00 780.00 161.00 103.00
0.00 20,595.00 777.50 163.00 79.00
0.00 20,840.00 775.00 153.00 89.00
0.00 21,085.00 772.50 141.00 90.00
0.00 21,335.00 770.00 142.00 87.00
0.00 21,580.00 767.50 140.00 74.00
0.00 21,825.00 765.00 132.00 80.00
0.00 22,075.00 762.50 134.00 63.00
0.00 22,325.00 760.00 127.00 75.00
0.00 22,570.00 757.50 126.00 72.00
0.00 22,820.00 755.00 121.00 62.00
0.00 23,070.00 752.50 117.00 75.00
0.00 23,315.00 750.00 113.00 64.00
0.00 23,565.00 747.50 153.00 16.00
0.00 23,815.00 745.00 107.00 55.00
0.00 24,065.00 742.50 105.00 63.00
0.00 24,315.00 740.00 98.00 57.00
0.00 24,560.00 737.50 95.00 64.00
0.00 24,810.00 735.00 92.00 62.00
0.00 25,060.00 732.50 98.00 52.00
0.00 25,310.00 730.00 87.00 60.00
0.00 25,560.00 727.50 87.00 28.00
0.00 25,810.00 725.00 83.00 50.00
0.00 26,060.00 722.50 79.00 49.00
0.00 26,310.00 720.00 77.00 49.00
0.00 26,560.00 717.50 81.00 39.00
0.00 26,810.00 715.00 73.00 31.00
0.00 27,060.00 712.50 79.00 19.00
0.00 27,310.00 710.00 70.00 42.00
0.00 27,555.00 707.50 93.00 19.00
0.00 27,805.00 705.00 66.00 43.00
0.00 28,055.00 702.50 65.00 40.00
0.00 28,305.00 700.00 62.00 45.00
0.00 28,555.00 697.50 62.00 39.00
0.00 28,805.00 695.00 60.00 40.00
0.00 29,055.00 692.50 57.00 36.00
0.00 29,305.00 690.00 56.00 35.00
0.00 29,555.00 687.50 62.00 25.00
0.00 29,805.00 685.00 56.00 36.00
0.00 30,055.00 682.50 50.00 36.00
0.00 30,305.00 680.00 52.00 31.00
0.00 30,555.00 677.50 49.00 33.00
0.00 30,805.00 675.00 62.00 17.00
0.00 31,055.00 672.50 47.00 31.00
0.00 31,305.00 670.00 45.00 29.00
0.00 31,555.00 667.50 44.00 23.00
0.00 31,805.00 665.00 43.00 29.00
0.00 32,055.00 662.50 41.00 28.00
0.00 32,305.00 660.00 40.00 31.00
0.00 32,555.00 657.50 40.00 26.00
0.00 32,805.00 655.00 39.00 25.00
0.00 33,055.00 652.50 38.00 24.00
0.00 34,410.00 650.00 36.00 26.00
0.00 33,555.00 647.50 37.00 23.00
0.00 33,805.00 645.00 35.00 25.00
0.00 34,055.00 642.50 35.00 16.00
0.00 34,305.00 640.00 35.00 21.00
0.00 34,555.00 637.50 33.00 22.00
0.00 34,805.00 635.00 32.00 21.00
0.00 35,055.00 632.50 31.00 21.00
0.00 35,305.00 630.00 30.00 22.00
0.00 35,555.00 627.50 30.00 19.00
0.00 36,170.00 625.00 28.00 19.00

코리아마켓 금융 정보는 각 콘텐츠 제공업체로부터 받는 투자 참고사항이며, 오류가 발생하거나 지연될 수 있습니다.
한경닷컴과 콘텐츠 제공업체는 제공된 정보에 의한 투자 결과에 법적인 책임을 지지 않습니다. 게시된 정보는 무단으로 배포할 수 없습니다.

트레이딩뷰는 트레이더와 투자자를 위한 차트 플랫폼으로 최첨단 차트와 마켓에 관심이 있는 전 세계 사람들이 채팅, 차팅, 트레이딩을 할 수 있는 공간입니다.
핵심 마켓 리서치 데이터를 다양한 형태로 제공하며, 이코노믹 캘린더에서 중요한 이벤트를 추적하거나 스크리너에서 포트폴리오에 넣을 종목을 검색할 수도 있습니다.
트레이딩뷰에 오시면 트레이딩에 관한 모든 것을 찾으실 수 있습니다.