전체메뉴

선물ㆍ옵션

코스피200 옵션 - 06월물

2022/04/01 장종료 실시간 새로고침
코스피200 옵션 11월물 정보
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

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

증권

코스피 2,023.25
종목 검색

인기검색 순위

코스피/코스닥 인기검색순위
코스피 코스닥
SK디스커버... +0.60% 휴온스 -1.28%
SK디앤디 -2.47% 툴젠 -2.21%
SK가스 +0.84% DMS -4.01%
더존비즈온 -1.50% 대원미디어 -1.64%
한국항공우... -2.27% 도이치모터... -3.28%

20분 지연 시세

외국인 순매수

외국인 순매수 코스피
코스피
삼성전자 -2.06%
삼성SDI -0.70%
카카오 -0.71%
셀트리온 +1.40%
LG화학 -2.27%
외국인 순매수 코스닥
코스닥
카페24 +1.71%
메디포스트 +3.83%
에코프로 -0.71%
루트로닉3우... +5.14%
엔지켐생명... +17.11%

20분 지연 시세

기관 순매수

기관 순매수 코스피
코스피
삼성중공업 +3.56%
현대중공업 +2.33%
LG디스플레... +4.85%
삼성전자우 +0.26%
현대모비스 +2.14%
기관 순매수 코스닥
코스닥
와이지엔터... +5.99%
에스엠 +3.74%
메디톡스 +2.86%
파라다이스 +0.27%
원익IPS +0.63%

20분 지연 시세

포토

삼성 우리은행 국민은행
상단 바로가기