| 콜옵션 | 행사가격 | 풋옵션 | ||||||
|---|---|---|---|---|---|---|---|---|
| 약정수량 | 내재변동 | 전일비 | 현재가 | 행사가 | 현재가 | 전일비 | 내재변동 | 약정수량 |
| 88 | 0.32 | ▲0.70 | 82.60 | 190.00 | 0.00 | 0.00 | 0.44 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 192.50 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 195.00 | 0.00 | 0.00 | 0.41 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 197.50 | 0.00 | 0.00 | 0.39 | 0 |
| 0 | 0.32 | 0.00 | 0.00 | 200.00 | 0.00 | 0.00 | 0.38 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 202.50 | 0.00 | 0.00 | 0.36 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 205.00 | 0.01 | 0.00 | 0.35 | 18,569 |
| 0 | 0.16 | 0.00 | 0.00 | 207.50 | 0.01 | 0.00 | 0.34 | 16,458 |
| 0 | 0.16 | 0.00 | 0.00 | 210.00 | 0.02 | ▲0.01 | 0.32 | 120 |
| 0 | 0.16 | 0.00 | 0.00 | 212.50 | 0.02 | 0.00 | 0.33 | 956 |
| 0 | 0.16 | 0.00 | 0.00 | 215.00 | 0.02 | ▼0.01 | 0.33 | 19,461 |
| 0 | 0.16 | 0.00 | 0.00 | 217.50 | 0.02 | ▼0.01 | 0.31 | 904 |
| 0 | 0.16 | 0.00 | 0.00 | 220.00 | 0.03 | ▼0.01 | 0.31 | 8,218 |
| 0 | 0.16 | 0.00 | 0.00 | 222.50 | 0.04 | ▼0.01 | 0.30 | 3,989 |
| 0 | 0.16 | 0.00 | 0.00 | 225.00 | 0.04 | ▼0.02 | 0.29 | 11,533 |
| 0 | 0.16 | 0.00 | 0.00 | 227.50 | 0.05 | ▼0.02 | 0.28 | 4,841 |
| 0 | 0.16 | 0.00 | 0.00 | 230.00 | 0.06 | ▼0.03 | 0.28 | 11,962 |
| 0 | 0.16 | 0.00 | 0.00 | 232.50 | 0.08 | ▼0.04 | 0.27 | 8,679 |
| 0 | 0.16 | 0.00 | 0.00 | 235.00 | 0.10 | ▼0.04 | 0.26 | 11,841 |
| 0 | 0.16 | 0.00 | 0.00 | 237.50 | 0.12 | ▼0.06 | 0.26 | 9,735 |
| 0 | 0.16 | 0.00 | 0.00 | 240.00 | 0.16 | ▼0.07 | 0.25 | 19,909 |
| 0 | 0.16 | 0.00 | 0.00 | 242.50 | 0.20 | ▼0.09 | 0.24 | 24,734 |
| 0 | 0.16 | 0.00 | 0.00 | 245.00 | 0.26 | ▼0.11 | 0.24 | 26,004 |
| 0 | 0.20 | 0.00 | 0.00 | 247.50 | 0.33 | ▼0.14 | 0.23 | 46,295 |
| 0 | 0.20 | 0.00 | 0.00 | 250.00 | 0.44 | ▼0.17 | 0.22 | 56,576 |
| 15 | 0.20 | ▲0.35 | 20.30 | 252.50 | 0.57 | ▼0.21 | 0.21 | 49,085 |
| 16 | 0.18 | ▲0.10 | 17.70 | 255.00 | 0.76 | ▼0.26 | 0.21 | 77,914 |
| 8 | 0.18 | ▲0.15 | 15.50 | 257.50 | 1.00 | ▼0.30 | 0.20 | 73,431 |
| 84 | 0.18 | ▲0.70 | 14.05 | 260.00 | 1.33 | ▼0.35 | 0.20 | 91,127 |
| 12 | 0.19 | ▼0.65 | 10.85 | 262.50 | 1.74 | ▼0.40 | 0.19 | 78,342 |
| 67 | 0.18 | ▼0.25 | 9.28 | 265.00 | 2.25 | ▼0.48 | 0.19 | 78,627 |
| 574 | 0.17 | ▲0.23 | 7.85 | 267.50 | 2.91 | ▼0.54 | 0.18 | 39,916 |
| 2,569 | 0.17 | ▲0.24 | 6.25 | 270.00 | 3.72 | ▼0.63 | 0.18 | 24,885 |
| 13,196 | 0.16 | ▲0.16 | 4.78 | 272.50 | 4.74 | ▼0.69 | 0.17 | 14,687 |
| 37,174 | 0.16 | ▲0.12 | 3.53 | 275.00 | 6.09 | ▼0.64 | 0.17 | 4,324 |
| 90,294 | 0.15 | ▲0.07 | 2.51 | 277.50 | 7.48 | ▼0.81 | 0.17 | 1,283 |
| 120,133 | 0.15 | ▲0.04 | 1.70 | 280.00 | 9.12 | ▼0.93 | 0.17 | 391 |
| 132,110 | 0.15 | ▲0.04 | 1.11 | 282.50 | 11.10 | ▼0.70 | 0.16 | 79 |
| 134,606 | 0.14 | ▲0.02 | 0.67 | 285.00 | 13.10 | ▲0.10 | 0.15 | 25 |
| 86,282 | 0.14 | 0.00 | 0.39 | 287.50 | 0.00 | 0.00 | 0.16 | 0 |
| 75,322 | 0.14 | ▲0.01 | 0.22 | 290.00 | 18.35 | ▼0.10 | 0.16 | 12 |
| 55,103 | 0.14 | 0.00 | 0.12 | 292.50 | 0.00 | 0.00 | 0.18 | 0 |
| 48,285 | 0.14 | 0.00 | 0.07 | 295.00 | 0.00 | 0.00 | 0.20 | 0 |
| 11,524 | 0.14 | ▲0.01 | 0.04 | 297.50 | 0.00 | 0.00 | 0.18 | 0 |
| 2,930 | 0.15 | 0.00 | 0.03 | 300.00 | 27.05 | 0.00 | 0.03 | 11 |
| 964 | 0.14 | 0.00 | 0.01 | 302.50 | 0.00 | 0.00 | 0.16 | 0 |
| 523 | 0.15 | 0.00 | 0.01 | 305.00 | 0.00 | 0.00 | 0.16 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 307.50 | 0.00 | 0.00 | 0.16 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 310.00 | 0.00 | 0.00 | 0.16 | 0 |
| 0 | 0.17 | 0.00 | 0.00 | 312.50 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 315.00 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 317.50 | 0.00 | 0.00 | 0.18 | 0 |
| 1,505 | 0.16 | ▲0.01 | 0.01 | 320.00 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 322.50 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 325.00 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 327.50 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 330.00 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 332.50 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 335.00 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.27 | 0.00 | 0.00 | 337.50 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 340.00 | 0.00 | 0.00 | 0.32 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 342.50 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 345.00 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.30 | 0.00 | 0.00 | 347.50 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 350.00 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 352.50 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 355.00 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 357.50 | 0.00 | 0.00 | 0.32 | 0 |
| 0 | 0.34 | 0.00 | 0.00 | 360.00 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 362.50 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 365.00 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 367.50 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 370.00 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 372.50 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 375.00 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 377.50 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 380.00 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 382.50 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 385.00 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 387.50 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 390.00 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 392.50 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 395.00 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.16 | 0.00 | 0.00 | 397.50 | 0.00 | 0.00 | 0.18 | 0 |
| 0 | 0.45 | 0.00 | 0.00 | 400.00 | 125.75 | ▲125.75 | 0.18 | 40 |
| 구분 | 현재가 | 전일비 | 등락률(%) | 거래량 | 거래대금(백만) |
|---|---|---|---|---|---|
| 코스피200 지수 | 252.72 | ▲10.00 | 0.83 | 70,445(천주) | 2,855,160 |
| 코스피200 선물 09월물 | 253.30 | ▲10.00 | 0.98 | 107,443(계약) | 13,536,649 |
