선물ㆍ옵션
코스피200 옵션 - 06월물
| 콜옵션 | 행사가격 | 풋옵션 | ||||||
|---|---|---|---|---|---|---|---|---|
| 약정수량 | 내재변동 | 전일비 | 현재가 | 행사가 | 현재가 | 전일비 | 내재변동 | 약정수량 |
| 0 | 0.24 | 0.00 | 0.00 | 210.00 | 0.00 | 0.00 | 0.69 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 212.50 | 0.00 | 0.00 | 0.69 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 215.00 | 0.00 | 0.00 | 0.69 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 217.50 | 0.00 | 0.00 | 0.69 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 220.00 | 0.00 | 0.00 | 0.69 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 222.50 | 0.00 | 0.00 | 0.69 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 225.00 | 0.00 | 0.00 | 0.69 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 227.50 | 0.00 | 0.00 | 0.67 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 230.00 | 0.00 | 0.00 | 0.65 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 232.50 | 0.00 | 0.00 | 0.64 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 235.00 | 0.00 | 0.00 | 0.62 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 237.50 | 0.00 | 0.00 | 0.61 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 240.00 | 0.00 | 0.00 | 0.59 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 242.50 | 0.00 | 0.00 | 0.58 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 245.00 | 0.00 | 0.00 | 0.56 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 247.50 | 0.00 | 0.00 | 0.55 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 250.00 | 0.00 | 0.00 | 0.53 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 252.50 | 0.00 | 0.00 | 0.51 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 255.00 | 0.00 | 0.00 | 0.50 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 257.50 | 0.00 | 0.00 | 0.48 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 260.00 | 0.00 | 0.00 | 0.47 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 262.50 | 0.01 | 0.00 | 0.45 | 24 |
| 0 | 0.24 | 0.00 | 0.00 | 265.00 | 0.00 | 0.00 | 0.43 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 267.50 | 0.00 | 0.00 | 0.42 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 270.00 | 0.00 | 0.00 | 0.41 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 272.50 | 0.01 | 0.00 | 0.39 | 765 |
| 0 | 0.24 | 0.00 | 0.00 | 275.00 | 0.01 | 0.00 | 0.38 | 3,301 |
| 0 | 0.24 | 0.00 | 0.00 | 277.50 | 0.01 | ▼0.01 | 0.39 | 4,426 |
| 0 | 0.24 | 0.00 | 0.00 | 280.00 | 0.01 | ▼0.01 | 0.38 | 25,029 |
| 0 | 0.24 | 0.00 | 0.00 | 282.50 | 0.01 | ▼0.01 | 0.36 | 19,722 |
| 0 | 0.24 | 0.00 | 0.00 | 285.00 | 0.01 | ▼0.02 | 0.36 | 1,704 |
| 0 | 0.24 | 0.00 | 0.00 | 287.50 | 0.02 | ▼0.01 | 0.34 | 2,670 |
| 0 | 0.24 | 0.00 | 0.00 | 290.00 | 0.02 | ▼0.02 | 0.34 | 6,709 |
| 0 | 0.24 | 0.00 | 0.00 | 292.50 | 0.02 | ▼0.02 | 0.33 | 6,471 |
| 0 | 0.24 | 0.00 | 0.00 | 295.00 | 0.02 | ▼0.03 | 0.32 | 8,324 |
| 0 | 0.24 | 0.00 | 0.00 | 297.50 | 0.03 | ▼0.03 | 0.31 | 6,903 |
| 0 | 0.24 | 0.00 | 0.00 | 300.00 | 0.03 | ▼0.04 | 0.30 | 9,677 |
| 0 | 0.24 | 0.00 | 0.00 | 302.50 | 0.03 | ▼0.05 | 0.29 | 14,648 |
| 0 | 0.24 | 0.00 | 0.00 | 305.00 | 0.04 | ▼0.05 | 0.28 | 19,221 |
| 0 | 0.24 | 0.00 | 0.00 | 307.50 | 0.05 | ▼0.06 | 0.27 | 16,741 |
| 0 | 0.24 | 0.00 | 0.00 | 310.00 | 0.07 | ▼0.06 | 0.26 | 24,532 |
| 0 | 0.24 | 0.00 | 0.00 | 312.50 | 0.08 | ▼0.09 | 0.25 | 17,486 |
| 0 | 0.24 | 0.00 | 0.00 | 315.00 | 0.10 | ▼0.10 | 0.24 | 29,421 |
| 0 | 0.24 | 0.00 | 0.00 | 317.50 | 0.14 | ▼0.15 | 0.24 | 30,059 |
| 0 | 0.22 | 0.00 | 0.00 | 320.00 | 0.17 | ▼0.20 | 0.23 | 39,370 |
| 0 | 0.20 | 0.00 | 0.00 | 322.50 | 0.23 | ▼0.24 | 0.22 | 29,270 |
| 0 | 0.18 | 0.00 | 0.00 | 325.00 | 0.29 | ▼0.32 | 0.22 | 53,182 |
| 0 | 0.19 | 0.00 | 0.00 | 327.50 | 0.39 | ▼0.44 | 0.21 | 55,577 |
| 322 | 0.20 | ▲3.00 | 18.50 | 330.00 | 0.52 | ▼0.57 | 0.21 | 82,463 |
| 7 | 0.22 | ▲3.15 | 16.40 | 332.50 | 0.71 | ▼0.68 | 0.20 | 61,527 |
| 185 | 0.19 | ▲2.70 | 13.95 | 335.00 | 0.94 | ▼0.90 | 0.19 | 65,099 |
| 174 | 0.18 | ▲3.04 | 12.35 | 337.50 | 1.26 | ▼1.16 | 0.19 | 47,578 |
| 1,079 | 0.19 | ▲2.34 | 10.20 | 340.00 | 1.69 | ▼1.38 | 0.18 | 54,669 |
| 2,867 | 0.19 | ▲1.98 | 8.13 | 342.50 | 2.24 | ▼1.67 | 0.18 | 40,916 |
| 6,879 | 0.18 | ▲1.79 | 6.49 | 345.00 | 2.94 | ▼2.01 | 0.17 | 28,772 |
| 10,315 | 0.17 | ▲1.50 | 4.90 | 347.50 | 3.85 | ▼2.35 | 0.16 | 12,291 |
| 43,623 | 0.16 | ▲1.16 | 3.52 | 350.00 | 4.98 | ▼2.69 | 0.16 | 4,744 |
| 67,192 | 0.16 | ▲0.81 | 2.40 | 352.50 | 6.36 | ▼3.25 | 0.14 | 631 |
| 103,171 | 0.15 | ▲0.57 | 1.54 | 355.00 | 8.04 | ▼3.51 | 0.12 | 448 |
| 112,110 | 0.15 | ▲0.36 | 0.93 | 357.50 | 10.00 | ▼4.20 | 0.15 | 73 |
| 146,625 | 0.15 | ▲0.20 | 0.51 | 360.00 | 11.85 | ▼3.95 | 0.14 | 406 |
| 86,158 | 0.14 | ▲0.09 | 0.26 | 362.50 | 0.00 | 0.00 | 0.18 | 0 |
| 66,255 | 0.15 | ▲0.04 | 0.14 | 365.00 | 17.30 | ▼3.20 | 0.16 | 2 |
| 28,579 | 0.15 | ▲0.01 | 0.08 | 367.50 | 0.00 | 0.00 | 0.18 | 0 |
| 11,208 | 0.15 | 0.00 | 0.04 | 370.00 | 0.00 | 0.00 | 0.20 | 0 |
| 6,264 | 0.17 | ▼0.01 | 0.03 | 372.50 | 0.00 | 0.00 | 0.22 | 0 |
| 1,340 | 0.16 | 0.00 | 0.02 | 375.00 | 0.00 | 0.00 | 0.24 | 0 |
| 4,433 | 0.18 | 0.00 | 0.02 | 377.50 | 0.00 | 0.00 | 0.24 | 0 |
| 1,284 | 0.18 | ▲0.01 | 0.02 | 380.00 | 0.00 | 0.00 | 0.24 | 0 |
| 934 | 0.19 | 0.00 | 0.01 | 382.50 | 0.00 | 0.00 | 0.24 | 0 |
| 522 | 0.20 | 0.00 | 0.01 | 385.00 | 0.00 | 0.00 | 0.24 | 0 |
| 6 | 0.21 | 0.00 | 0.01 | 387.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.22 | 0.00 | 0.00 | 390.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.22 | 0.00 | 0.00 | 392.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.23 | 0.00 | 0.00 | 395.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.24 | 0.00 | 0.00 | 397.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.25 | 0.00 | 0.00 | 400.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.26 | 0.00 | 0.00 | 402.50 | 0.00 | 0.00 | 0.24 | 0 |
| 15 | 0.27 | ▲0.01 | 0.01 | 405.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.28 | 0.00 | 0.00 | 407.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.28 | 0.00 | 0.00 | 410.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.29 | 0.00 | 0.00 | 412.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.30 | 0.00 | 0.00 | 415.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.31 | 0.00 | 0.00 | 417.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.32 | 0.00 | 0.00 | 420.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.33 | 0.00 | 0.00 | 422.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.33 | 0.00 | 0.00 | 425.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.34 | 0.00 | 0.00 | 427.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.35 | 0.00 | 0.00 | 430.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.36 | 0.00 | 0.00 | 432.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.37 | 0.00 | 0.00 | 435.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.38 | 0.00 | 0.00 | 437.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.39 | 0.00 | 0.00 | 440.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.39 | 0.00 | 0.00 | 442.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.40 | 0.00 | 0.00 | 445.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.41 | 0.00 | 0.00 | 447.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.42 | 0.00 | 0.00 | 450.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.43 | 0.00 | 0.00 | 452.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.43 | 0.00 | 0.00 | 455.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.44 | 0.00 | 0.00 | 457.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.45 | 0.00 | 0.00 | 460.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.46 | 0.00 | 0.00 | 462.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.46 | 0.00 | 0.00 | 465.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.47 | 0.00 | 0.00 | 467.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.48 | 0.00 | 0.00 | 470.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.49 | 0.00 | 0.00 | 472.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.50 | 0.00 | 0.00 | 475.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.50 | 0.00 | 0.00 | 477.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.51 | 0.00 | 0.00 | 480.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.52 | 0.00 | 0.00 | 482.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.53 | 0.00 | 0.00 | 485.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.54 | 0.00 | 0.00 | 487.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.54 | 0.00 | 0.00 | 490.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.55 | 0.00 | 0.00 | 492.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.56 | 0.00 | 0.00 | 495.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.57 | 0.00 | 0.00 | 497.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.58 | 0.00 | 0.00 | 500.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.58 | 0.00 | 0.00 | 502.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.59 | 0.00 | 0.00 | 505.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.60 | 0.00 | 0.00 | 507.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.61 | 0.00 | 0.00 | 510.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.61 | 0.00 | 0.00 | 512.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.62 | 0.00 | 0.00 | 515.00 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.63 | 0.00 | 0.00 | 517.50 | 0.00 | 0.00 | 0.24 | 0 |
| 0 | 0.64 | 0.00 | 0.00 | 520.00 | 0.00 | 0.00 | 0.24 | 0 |
코스피200 관련 시세
| 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 |
