콘텐츠바로가기
선물ㆍ옵션
코스피200 옵션 11월물 정보
| 콜옵션 |
행사가격 |
풋옵션 |
| 약정수량 |
내재변동 |
전일비 |
현재가 |
행사가 |
현재가 |
전일비 |
내재변동 |
약정수량 |
| 0 |
0.32 |
0.00 |
0.00 |
160.00 |
0.01 |
▲0.01 |
1.21 |
3 |
| 0 |
0.32 |
0.00 |
0.00 |
162.50 |
0.00 |
0.00 |
1.21 |
0 |
| 0 |
0.32 |
0.00 |
0.00 |
165.00 |
0.00 |
0.00 |
1.18 |
0 |
| 0 |
0.32 |
0.00 |
0.00 |
167.50 |
0.00 |
0.00 |
1.16 |
0 |
| 0 |
0.32 |
0.00 |
0.00 |
170.00 |
0.00 |
0.00 |
1.13 |
0 |
| 0 |
0.32 |
0.00 |
0.00 |
172.50 |
0.00 |
0.00 |
1.11 |
0 |
| 0 |
0.32 |
0.00 |
0.00 |
175.00 |
0.00 |
0.00 |
1.08 |
0 |
| 0 |
0.32 |
0.00 |
0.00 |
177.50 |
0.00 |
0.00 |
1.05 |
0 |
| 0 |
0.32 |
0.00 |
0.00 |
180.00 |
0.01 |
▲0.01 |
1.02 |
5 |
| 0 |
0.32 |
0.00 |
0.00 |
182.50 |
0.00 |
0.00 |
0.99 |
0 |
| 0 |
0.32 |
0.00 |
0.00 |
185.00 |
0.00 |
0.00 |
0.95 |
0 |
| 0 |
0.32 |
0.00 |
0.00 |
187.50 |
0.01 |
▲0.01 |
0.92 |
20 |
| 0 |
0.32 |
0.00 |
0.00 |
190.00 |
0.01 |
▲0.01 |
0.89 |
110 |
| 0 |
0.32 |
0.00 |
0.00 |
192.50 |
0.01 |
0.00 |
0.85 |
108 |
| 0 |
0.32 |
0.00 |
0.00 |
195.00 |
0.01 |
0.00 |
0.84 |
108 |
| 0 |
0.32 |
0.00 |
0.00 |
197.50 |
0.00 |
0.00 |
0.82 |
0 |
| 0 |
0.32 |
0.00 |
0.00 |
200.00 |
0.01 |
0.00 |
0.79 |
5 |
| 0 |
0.32 |
0.00 |
0.00 |
202.50 |
0.00 |
0.00 |
0.77 |
0 |
| 0 |
0.32 |
0.00 |
0.00 |
205.00 |
0.00 |
0.00 |
0.74 |
0 |
| 0 |
0.32 |
0.00 |
0.00 |
207.50 |
0.01 |
0.00 |
0.70 |
15 |
| 0 |
0.32 |
0.00 |
0.00 |
210.00 |
0.01 |
0.00 |
0.68 |
13 |
| 0 |
0.32 |
0.00 |
0.00 |
212.50 |
0.01 |
0.00 |
0.66 |
8 |
| 0 |
0.32 |
0.00 |
0.00 |
215.00 |
0.01 |
0.00 |
0.63 |
41 |
| 0 |
0.32 |
0.00 |
0.00 |
217.50 |
0.01 |
0.00 |
0.62 |
40 |
| 0 |
0.32 |
0.00 |
0.00 |
220.00 |
0.01 |
0.00 |
0.59 |
140 |
| 0 |
0.32 |
0.00 |
0.00 |
222.50 |
0.01 |
0.00 |
0.57 |
138 |
| 0 |
0.32 |
0.00 |
0.00 |
225.00 |
0.01 |
0.00 |
0.54 |
997 |
| 0 |
0.32 |
0.00 |
0.00 |
227.50 |
0.01 |
0.00 |
0.52 |
507 |
| 0 |
0.32 |
0.00 |
0.00 |
230.00 |
0.01 |
0.00 |
0.50 |
5,133 |
| 0 |
0.32 |
0.00 |
0.00 |
232.50 |
0.01 |
▼0.01 |
0.51 |
3,648 |
| 0 |
0.32 |
0.00 |
0.00 |
235.00 |
0.01 |
▼0.02 |
0.50 |
12,730 |
| 0 |
0.32 |
0.00 |
0.00 |
237.50 |
0.01 |
▼0.02 |
0.47 |
4,096 |
| 0 |
0.32 |
0.00 |
0.00 |
240.00 |
0.02 |
▼0.02 |
0.47 |
9,502 |
| 0 |
0.32 |
0.00 |
0.00 |
242.50 |
0.01 |
▼0.04 |
0.45 |
12,160 |
| 0 |
0.32 |
0.00 |
0.00 |
245.00 |
0.03 |
▼0.03 |
0.43 |
12,258 |
| 0 |
0.32 |
0.00 |
0.00 |
247.50 |
0.03 |
▼0.05 |
0.43 |
23,552 |
| 0 |
0.32 |
0.00 |
0.00 |
250.00 |
0.03 |
▼0.08 |
0.41 |
26,111 |
| 0 |
0.40 |
0.00 |
0.00 |
252.50 |
0.04 |
▼0.10 |
0.40 |
25,490 |
| 3 |
0.40 |
▲2.80 |
30.15 |
255.00 |
0.05 |
▼0.12 |
0.39 |
23,469 |
| 0 |
0.44 |
0.00 |
0.00 |
257.50 |
0.06 |
▼0.15 |
0.37 |
25,656 |
| 23 |
0.36 |
▲2.85 |
25.95 |
260.00 |
0.08 |
▼0.22 |
0.36 |
54,407 |
| 0 |
0.38 |
0.00 |
0.00 |
262.50 |
0.10 |
▼0.26 |
0.34 |
49,451 |
| 12 |
0.36 |
▲3.20 |
21.20 |
265.00 |
0.15 |
▼0.35 |
0.33 |
95,504 |
| 16 |
0.34 |
▲2.45 |
18.70 |
267.50 |
0.20 |
▼0.46 |
0.32 |
74,307 |
| 44 |
0.31 |
▲1.85 |
16.00 |
270.00 |
0.28 |
▼0.60 |
0.31 |
107,582 |
| 181 |
0.22 |
▲2.15 |
13.95 |
272.50 |
0.41 |
▼0.75 |
0.30 |
72,570 |
| 378 |
0.24 |
▲1.80 |
11.70 |
275.00 |
0.61 |
▼0.95 |
0.29 |
95,767 |
| 1,039 |
0.23 |
▲1.76 |
9.60 |
277.50 |
0.89 |
▼1.18 |
0.28 |
92,610 |
| 5,852 |
0.25 |
▲1.10 |
7.40 |
280.00 |
1.30 |
▼1.47 |
0.27 |
89,418 |
| 8,148 |
0.24 |
▲0.82 |
5.52 |
282.50 |
1.90 |
▼1.75 |
0.26 |
54,269 |
| 62,739 |
0.23 |
▲0.58 |
3.88 |
285.00 |
2.77 |
▼2.03 |
0.25 |
30,663 |
| 112,138 |
0.22 |
▲0.30 |
2.55 |
287.50 |
3.93 |
▼2.29 |
0.25 |
4,623 |
| 165,763 |
0.22 |
▲0.09 |
1.59 |
290.00 |
5.55 |
▼2.38 |
0.25 |
1,593 |
| 164,478 |
0.22 |
▲0.04 |
0.96 |
292.50 |
7.35 |
▼2.65 |
0.26 |
276 |
| 135,126 |
0.22 |
▼0.01 |
0.53 |
295.00 |
9.59 |
▼2.66 |
0.28 |
189 |
| 108,552 |
0.22 |
▼0.03 |
0.29 |
297.50 |
11.65 |
▼3.75 |
0.03 |
201 |
| 100,602 |
0.22 |
▼0.04 |
0.15 |
300.00 |
14.10 |
▼2.85 |
0.24 |
62 |
| 56,269 |
0.23 |
▼0.03 |
0.08 |
302.50 |
17.20 |
▼3.05 |
0.16 |
3 |
| 42,148 |
0.23 |
▼0.02 |
0.05 |
305.00 |
19.90 |
▼2.45 |
0.28 |
3 |
| 18,616 |
0.24 |
▼0.02 |
0.02 |
307.50 |
0.00 |
0.00 |
0.03 |
0 |
| 5,378 |
0.25 |
▼0.01 |
0.02 |
310.00 |
24.85 |
▲24.85 |
0.03 |
3 |
| 5,991 |
0.24 |
0.00 |
0.01 |
312.50 |
0.00 |
0.00 |
0.03 |
0 |
| 724 |
0.26 |
0.00 |
0.01 |
315.00 |
0.00 |
0.00 |
0.03 |
0 |
| 71 |
0.28 |
0.00 |
0.01 |
317.50 |
0.00 |
0.00 |
0.03 |
0 |
| 9 |
0.29 |
0.00 |
0.01 |
320.00 |
0.00 |
0.00 |
0.03 |
0 |
| 2 |
0.32 |
0.00 |
0.01 |
322.50 |
0.00 |
0.00 |
0.03 |
0 |
| 11 |
0.35 |
0.00 |
0.01 |
325.00 |
0.00 |
0.00 |
0.03 |
0 |
| 11 |
0.35 |
0.00 |
0.01 |
327.50 |
0.00 |
0.00 |
0.03 |
0 |
| 61 |
0.37 |
▲0.01 |
0.01 |
330.00 |
0.00 |
0.00 |
0.03 |
0 |
| 0 |
0.39 |
0.00 |
0.00 |
332.50 |
0.00 |
0.00 |
0.03 |
0 |
| 0 |
0.40 |
0.00 |
0.00 |
335.00 |
0.00 |
0.00 |
0.03 |
0 |
| 0 |
0.42 |
0.00 |
0.00 |
337.50 |
0.00 |
0.00 |
0.03 |
0 |
| 0 |
0.43 |
0.00 |
0.00 |
340.00 |
0.00 |
0.00 |
0.03 |
0 |
| 0 |
0.45 |
0.00 |
0.00 |
342.50 |
0.00 |
0.00 |
0.03 |
0 |
| 8 |
0.47 |
0.00 |
0.01 |
345.00 |
0.00 |
0.00 |
0.03 |
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 |
