| 콜옵션 | 행사가격 | 풋옵션 | ||||||
|---|---|---|---|---|---|---|---|---|
| 약정수량 | 내재변동 | 전일비 | 현재가 | 행사가 | 현재가 | 전일비 | 내재변동 | 약정수량 |
| 87 | 0.03 | ▼2.90 | 67.50 | 160.00 | 0.31 | ▼0.10 | 1.02 | 165,817 |
| 0 | 0.12 | 0.00 | 0.00 | 162.50 | 0.38 | ▼0.09 | 1.00 | 24,407 |
| 0 | 0.20 | 0.00 | 0.00 | 165.00 | 0.43 | ▼0.08 | 0.98 | 26,527 |
| 0 | 0.29 | 0.00 | 0.00 | 167.50 | 0.51 | ▼0.12 | 0.98 | 21,704 |
| 0 | 0.37 | 0.00 | 0.00 | 170.00 | 0.58 | ▼0.13 | 0.96 | 34,196 |
| 0 | 0.46 | 0.00 | 0.00 | 172.50 | 0.66 | ▼0.15 | 0.95 | 22,785 |
| 0 | 0.54 | 0.00 | 0.00 | 175.00 | 0.78 | ▼0.07 | 0.93 | 42,373 |
| 0 | 0.63 | 0.00 | 0.00 | 177.50 | 0.89 | ▼0.14 | 0.92 | 21,934 |
| 0 | 0.71 | 0.00 | 0.00 | 180.00 | 1.00 | ▼0.15 | 0.90 | 46,152 |
| 0 | 0.80 | 0.00 | 0.00 | 182.50 | 1.15 | ▼0.13 | 0.89 | 26,646 |
| 0 | 0.64 | 0.00 | 0.00 | 185.00 | 1.29 | ▼0.11 | 0.87 | 38,274 |
| 0 | 0.64 | 0.00 | 0.00 | 187.50 | 1.45 | ▼0.10 | 0.86 | 29,970 |
| 0 | 0.76 | 0.00 | 0.00 | 190.00 | 1.64 | ▼0.09 | 0.84 | 57,780 |
| 0 | 0.72 | 0.00 | 0.00 | 192.50 | 1.83 | ▼0.13 | 0.82 | 30,327 |
| 4 | 0.72 | ▼3.80 | 36.05 | 195.00 | 2.05 | ▼0.10 | 0.80 | 32,207 |
| 0 | 0.76 | 0.00 | 0.00 | 197.50 | 2.30 | ▼0.10 | 0.79 | 24,419 |
| 28 | 0.72 | ▲0.05 | 35.05 | 200.00 | 2.57 | ▼0.13 | 0.79 | 53,905 |
| 0 | 0.72 | 0.00 | 0.00 | 202.50 | 2.87 | ▼0.13 | 0.76 | 19,566 |
| 134 | 0.72 | ▲1.85 | 29.00 | 205.00 | 3.20 | ▼0.08 | 0.74 | 19,529 |
| 47 | 0.68 | ▲2.35 | 27.70 | 207.50 | 3.57 | ▼0.05 | 0.73 | 15,714 |
| 103 | 0.72 | ▼1.20 | 26.00 | 210.00 | 3.98 | ▼0.03 | 0.71 | 26,853 |
| 131 | 0.68 | ▼0.35 | 24.60 | 212.50 | 4.45 | ▼0.03 | 0.70 | 11,473 |
| 229 | 0.70 | ▼1.25 | 22.15 | 215.00 | 4.86 | ▼0.10 | 0.68 | 8,245 |
| 279 | 0.68 | ▼2.50 | 18.90 | 217.50 | 5.57 | ▲0.09 | 0.66 | 3,454 |
| 352 | 0.69 | ▼2.55 | 17.30 | 220.00 | 6.19 | ▲0.14 | 0.65 | 6,786 |
| 535 | 0.67 | ▼2.75 | 15.25 | 222.50 | 6.92 | ▲0.24 | 0.63 | 3,276 |
| 2,300 | 0.65 | ▼2.65 | 13.55 | 225.00 | 7.69 | ▲0.31 | 0.61 | 4,570 |
| 1,883 | 0.63 | ▼2.60 | 11.90 | 227.50 | 8.54 | ▲0.39 | 0.60 | 5,715 |
| 5,299 | 0.62 | ▼2.30 | 10.50 | 230.00 | 9.47 | ▲0.51 | 0.58 | 3,242 |
| 3,463 | 0.59 | ▼2.16 | 8.99 | 232.50 | 10.60 | ▲0.81 | 0.56 | 1,582 |
| 7,612 | 0.58 | ▼2.04 | 7.68 | 235.00 | 11.75 | ▲0.90 | 0.54 | 1,544 |
| 8,235 | 0.57 | ▼1.93 | 6.40 | 237.50 | 13.05 | ▲1.10 | 0.53 | 750 |
| 21,351 | 0.55 | ▼1.78 | 5.30 | 240.00 | 14.25 | ▲1.05 | 0.51 | 260 |
| 24,595 | 0.53 | ▼1.57 | 4.33 | 242.50 | 15.75 | ▲1.20 | 0.50 | 91 |
| 58,346 | 0.52 | ▼1.39 | 3.52 | 245.00 | 17.05 | ▲1.05 | 0.48 | 140 |
| 54,274 | 0.50 | ▼1.17 | 2.83 | 247.50 | 19.40 | ▲1.35 | 0.49 | 60 |
| 87,770 | 0.50 | ▼1.01 | 2.21 | 250.00 | 21.30 | ▲1.90 | 0.45 | 130 |
| 54,380 | 0.48 | ▼0.85 | 1.73 | 252.50 | 20.60 | ▼2.05 | 0.49 | 23 |
| 78,576 | 0.48 | ▼0.71 | 1.36 | 255.00 | 22.60 | ▼1.10 | 0.46 | 30 |
| 62,585 | 0.47 | ▼0.57 | 1.06 | 257.50 | 27.95 | ▲2.55 | 0.42 | 9 |
| 84,359 | 0.47 | ▼0.45 | 0.83 | 260.00 | 29.80 | ▲2.15 | 0.44 | 8 |
| 42,207 | 0.47 | ▼0.37 | 0.64 | 262.50 | 33.20 | ▲0.05 | 0.56 | 2 |
| 62,542 | 0.46 | ▼0.29 | 0.51 | 265.00 | 32.15 | ▲0.10 | 0.40 | 6 |
| 46,726 | 0.46 | ▼0.24 | 0.39 | 267.50 | 34.90 | ▼0.10 | 0.48 | 16 |
| 49,834 | 0.46 | ▼0.16 | 0.31 | 270.00 | 39.95 | ▲1.35 | 0.60 | 3 |
| 23,660 | 0.45 | ▼0.12 | 0.24 | 272.50 | 0.00 | 0.00 | 0.60 | 0 |
| 27,063 | 0.46 | ▼0.09 | 0.19 | 275.00 | 0.00 | 0.00 | 0.60 | 0 |
| 21,553 | 0.45 | ▼0.06 | 0.15 | 277.50 | 52.75 | ▲7.05 | 0.60 | 14 |
| 17,194 | 0.45 | ▼0.05 | 0.11 | 280.00 | 0.00 | 0.00 | 0.03 | 0 |
| 11,649 | 0.46 | ▼0.03 | 0.09 | 282.50 | 0.00 | 0.00 | 0.30 | 0 |
| 14,172 | 0.46 | ▼0.04 | 0.06 | 285.00 | 0.00 | 0.00 | 0.56 | 0 |
| 10,342 | 0.46 | ▼0.03 | 0.05 | 287.50 | 0.00 | 0.00 | 0.64 | 0 |
| 11,039 | 0.47 | ▼0.03 | 0.04 | 290.00 | 0.00 | 0.00 | 0.64 | 0 |
| 6,845 | 0.47 | ▼0.02 | 0.03 | 292.50 | 0.00 | 0.00 | 0.72 | 0 |
| 4,625 | 0.47 | ▼0.02 | 0.02 | 295.00 | 0.00 | 0.00 | 0.80 | 0 |
| 7,104 | 0.47 | ▼0.01 | 0.02 | 297.50 | 0.00 | 0.00 | 0.64 | 0 |
| 2,808 | 0.47 | 0.00 | 0.02 | 300.00 | 0.00 | 0.00 | 0.03 | 0 |
| 1,956 | 0.49 | 0.00 | 0.02 | 302.50 | 0.00 | 0.00 | 0.08 | 0 |
| 4,465 | 0.47 | 0.00 | 0.01 | 305.00 | 0.00 | 0.00 | 0.14 | 0 |
| 3 | 0.48 | 0.00 | 0.01 | 307.50 | 0.00 | 0.00 | 0.19 | 0 |
| 4 | 0.49 | 0.00 | 0.01 | 310.00 | 0.00 | 0.00 | 0.25 | 0 |
| 3 | 0.51 | 0.00 | 0.01 | 312.50 | 0.00 | 0.00 | 0.30 | 0 |
| 2 | 0.54 | 0.00 | 0.01 | 315.00 | 0.00 | 0.00 | 0.36 | 0 |
| 0 | 0.52 | 0.00 | 0.00 | 317.50 | 0.00 | 0.00 | 0.41 | 0 |
| 0 | 0.55 | 0.00 | 0.00 | 320.00 | 0.00 | 0.00 | 0.47 | 0 |
| 0 | 0.53 | 0.00 | 0.00 | 322.50 | 0.00 | 0.00 | 0.52 | 0 |
| 4 | 0.57 | 0.00 | 0.01 | 325.00 | 0.00 | 0.00 | 0.58 | 0 |
| 0 | 0.58 | 0.00 | 0.00 | 327.50 | 0.00 | 0.00 | 0.63 | 0 |
| 0 | 0.59 | 0.00 | 0.00 | 330.00 | 0.00 | 0.00 | 0.69 | 0 |
| 0 | 0.64 | 0.00 | 0.00 | 332.50 | 0.00 | 0.00 | 0.74 | 0 |
| 0 | 0.58 | 0.00 | 0.00 | 335.00 | 0.00 | 0.00 | 0.80 | 0 |
| 0 | 0.66 | 0.00 | 0.00 | 337.50 | 0.00 | 0.00 | 0.85 | 0 |
| 25 | 0.66 | ▲0.01 | 0.01 | 340.00 | 0.00 | 0.00 | 0.91 | 0 |
| 0 | 0.66 | 0.00 | 0.00 | 342.50 | 0.00 | 0.00 | 0.96 | 0 |
| 5 | 0.66 | 0.00 | 0.01 | 345.00 | 0.00 | 0.00 | 0.96 | 0 |
| 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 |
