2024.12.13 장마감
코스피200 선물
329.90
1.10 +0.33%
| 콜옵션 | 선물 | 풋옵션 | ||||||
|---|---|---|---|---|---|---|---|---|
| 미결제 | 거래량 | 대비 | 현재가 | 행사가 | 현재가 | 대비 | 거래량 | 미결제 |
| 1,031 | 17.00 | 0.00 | 1.00 | 520.00 | 19,000.00 | 145.00 | 8.00 | 124 |
| 61 | 2.00 | 0.00 | 1.00 | 517.50 | 18,955.00 | 0.00 | 0.00 | 0 |
| 144 | 0.00 | 0.00 | 1.00 | 515.00 | 18,565.00 | 140.00 | 7.00 | 7 |
| 28 | 0.00 | 0.00 | 1.00 | 512.50 | 18,485.00 | 35.00 | 4.00 | 4 |
| 66 | 0.00 | 0.00 | 1.00 | 510.00 | 18,215.00 | 15.00 | 5.00 | 5 |
| 20 | 0.00 | 0.00 | 1.00 | 507.50 | 17,715.00 | 235.00 | 5.00 | 5 |
| 286 | 0.00 | 0.00 | 1.00 | 505.00 | 17,570.00 | 130.00 | 6.00 | 6 |
| 8 | 1.00 | 0.00 | 1.00 | 502.50 | 17,320.00 | 130.00 | 6.00 | 6 |
| 45 | 0.00 | 0.00 | 1.00 | 500.00 | 17,310.00 | 110.00 | 3.00 | 3 |
| 7 | 0.00 | 0.00 | 1.00 | 497.50 | 17,030.00 | 75.00 | 3.00 | 3 |
| 23 | 0.00 | 0.00 | 1.00 | 495.00 | 16,705.00 | 0.00 | 0.00 | 0 |
| 12 | 2.00 | 0.00 | 1.00 | 492.50 | 16,455.00 | 0.00 | 0.00 | 0 |
| 416 | 1.00 | 0.00 | 1.00 | 490.00 | 16,205.00 | 0.00 | 0.00 | 0 |
| 2 | 0.00 | 0.00 | 1.00 | 487.50 | 15,955.00 | 0.00 | 0.00 | 0 |
| 19 | 1.00 | 0.00 | 1.00 | 485.00 | 15,560.00 | 145.00 | 3.00 | 3 |
| 1 | 0.00 | 0.00 | 1.00 | 482.50 | 15,455.00 | 0.00 | 0.00 | 0 |
| 24 | 0.00 | 0.00 | 1.00 | 480.00 | 15,075.00 | 130.00 | 10.00 | 34 |
| 17 | 0.00 | 0.00 | 1.00 | 477.50 | 14,955.00 | 0.00 | 0.00 | 0 |
| 21 | 0.00 | 0.00 | 1.00 | 475.00 | 14,710.00 | 0.00 | 0.00 | 0 |
| 12 | 0.00 | 0.00 | 1.00 | 472.50 | 14,460.00 | 0.00 | 0.00 | 0 |
| 39 | 0.00 | 0.00 | 1.00 | 470.00 | 14,210.00 | 0.00 | 0.00 | 0 |
| 8 | 0.00 | 0.00 | 1.00 | 467.50 | 13,819.00 | 141.00 | 3.00 | 3 |
| 13 | 0.00 | 0.00 | 1.00 | 465.00 | 13,565.00 | 145.00 | 3.00 | 3 |
| 16 | 0.00 | 0.00 | 1.00 | 462.50 | 13,460.00 | 0.00 | 0.00 | 0 |
| 110 | 2.00 | 0.00 | 1.00 | 460.00 | 11,140.00 | 0.00 | 0.00 | 60 |
| 62 | 0.00 | 0.00 | 1.00 | 457.50 | 13,050.00 | 90.00 | 6.00 | 6 |
| 35 | 0.00 | 0.00 | 1.00 | 455.00 | 12,715.00 | 0.00 | 0.00 | 0 |
| 33 | 1.00 | 0.00 | 1.00 | 452.50 | 12,465.00 | 0.00 | 0.00 | 0 |
| 219 | 0.00 | 0.00 | 1.00 | 450.00 | 12,215.00 | 0.00 | 0.00 | 0 |
| 36 | 1.00 | 0.00 | 1.00 | 447.50 | 11,965.00 | 0.00 | 0.00 | 0 |
| 132 | 0.00 | 0.00 | 1.00 | 445.00 | 11,715.00 | 0.00 | 0.00 | 0 |
| 97 | 1.00 | 0.00 | 1.00 | 442.50 | 11,275.00 | 190.00 | 3.00 | 3 |
| 379 | 5.00 | 0.00 | 1.00 | 440.00 | 11,215.00 | 0.00 | 0.00 | 36 |
| 327 | 4.00 | 1.00 | 1.00 | 437.50 | 10,965.00 | 0.00 | 0.00 | 0 |
| 714 | 4.00 | 0.00 | 1.00 | 435.00 | 10,720.00 | 0.00 | 0.00 | 0 |
| 214 | 4.00 | 1.00 | 1.00 | 432.50 | 10,470.00 | 0.00 | 0.00 | 0 |
| 220 | 11.00 | 0.00 | 1.00 | 430.00 | 10,220.00 | 0.00 | 0.00 | 0 |
| 125 | 14.00 | 0.00 | 1.00 | 427.50 | 9,970.00 | 0.00 | 0.00 | 0 |
| 344 | 141.00 | 1.00 | 1.00 | 425.00 | 9,720.00 | 0.00 | 0.00 | 0 |
| 580 | 26.00 | 1.00 | 1.00 | 422.50 | 9,470.00 | 0.00 | 0.00 | 0 |
| 618 | 59.00 | 1.00 | 1.00 | 420.00 | 9,410.00 | 0.00 | 0.00 | 2 |
| 596 | 230.00 | 1.00 | 1.00 | 417.50 | 8,970.00 | 0.00 | 0.00 | 0 |
| 863 | 467.00 | 1.00 | 1.00 | 415.00 | 8,720.00 | 0.00 | 0.00 | 0 |
| 256 | 2.00 | 0.00 | 2.00 | 412.50 | 8,475.00 | 0.00 | 0.00 | 0 |
| 117 | 0.00 | 0.00 | 2.00 | 410.00 | 8,225.00 | 0.00 | 0.00 | 0 |
| 100 | 0.00 | 0.00 | 2.00 | 407.50 | 7,975.00 | 0.00 | 0.00 | 0 |
| 1,233 | 3.00 | 1.00 | 1.00 | 405.00 | 7,725.00 | 0.00 | 0.00 | 3 |
| 242 | 14.00 | 0.00 | 2.00 | 402.50 | 7,480.00 | 0.00 | 0.00 | 0 |
| 2,821 | 323.00 | 1.00 | 2.00 | 400.00 | 7,359.00 | 129.00 | 12.00 | 32 |
| 447 | 314.00 | 1.00 | 2.00 | 397.50 | 6,975.00 | 0.00 | 0.00 | 0 |
| 1,229 | 570.00 | 1.00 | 2.00 | 395.00 | 7,000.00 | 0.00 | 0.00 | 3 |
| 420 | 33.00 | 1.00 | 2.00 | 392.50 | 6,570.00 | 65.00 | 6.00 | 6 |
| 3,337 | 402.00 | 0.00 | 3.00 | 390.00 | 6,330.00 | 415.00 | 9.00 | 22 |
| 1,385 | 753.00 | 1.00 | 3.00 | 387.50 | 6,250.00 | 0.00 | 0.00 | 0 |
| 3,523 | 561.00 | 0.00 | 4.00 | 385.00 | 5,835.00 | 0.00 | 0.00 | 0 |
| 2,013 | 1,251.00 | 0.00 | 4.00 | 382.50 | 5,495.00 | 0.00 | 0.00 | 0 |
| 1,987 | 1,607.00 | 0.00 | 5.00 | 380.00 | 5,230.00 | 0.00 | 0.00 | 17 |
| 1,799 | 713.00 | 1.00 | 6.00 | 377.50 | 5,285.00 | 0.00 | 0.00 | 6 |
| 4,266 | 1,538.00 | 0.00 | 6.00 | 375.00 | 4,730.00 | 0.00 | 0.00 | 0 |
| 2,312 | 1,602.00 | 0.00 | 7.00 | 372.50 | 4,485.00 | 0.00 | 0.00 | 1 |
| 5,492 | 6,458.00 | 1.00 | 10.00 | 370.00 | 4,310.00 | 75.00 | 4.00 | 30 |
| 2,071 | 3,567.00 | 1.00 | 13.00 | 367.50 | 3,985.00 | 0.00 | 0.00 | 4 |
| 4,387 | 6,673.00 | 1.00 | 15.00 | 365.00 | 3,735.00 | 0.00 | 0.00 | 7 |
| 3,169 | 5,049.00 | 1.00 | 18.00 | 362.50 | 3,485.00 | 0.00 | 0.00 | 8 |
| 9,411 | 13,352.00 | 0.00 | 24.00 | 360.00 | 3,600.00 | 0.00 | 0.00 | 25 |
| 5,584 | 10,656.00 | 0.00 | 28.00 | 357.50 | 3,000.00 | 0.00 | 0.00 | 12 |
| 7,200 | 17,260.00 | 2.00 | 38.00 | 355.00 | 2,645.00 | 110.00 | 1.00 | 21 |
| 4,455 | 16,484.00 | 6.00 | 51.00 | 352.50 | 2,385.00 | 135.00 | 2.00 | 16 |
| 13,647 | 34,606.00 | 9.00 | 69.00 | 350.00 | 2,090.00 | 230.00 | 4.00 | 1,406 |
| 7,081 | 28,937.00 | 16.00 | 92.00 | 347.50 | 1,880.00 | 145.00 | 4.00 | 29 |
| 9,587 | 32,965.00 | 20.00 | 121.00 | 345.00 | 1,650.00 | 139.00 | 24.00 | 602 |
| 4,183 | 33,872.00 | 20.00 | 162.00 | 342.50 | 1,500.00 | 75.00 | 9.00 | 55 |
| 11,059 | 31,137.00 | 33.00 | 218.00 | 340.00 | 1,290.00 | 175.00 | 136.00 | 1,501 |
| 5,091 | 26,577.00 | 38.00 | 287.00 | 337.50 | 1,110.00 | 85.00 | 203.00 | 228 |
| 6,311 | 13,612.00 | 47.00 | 369.00 | 335.00 | 956.00 | 144.00 | 219.00 | 2,551 |
| 2,674 | 9,821.00 | 80.00 | 467.00 | 332.50 | 806.00 | 130.00 | 689.00 | 996 |
| 4,994 | 10,433.00 | 79.00 | 578.00 | 330.00 | 665.00 | 132.00 | 2,853.00 | 2,829 |
| 1,675 | 1,939.00 | 78.00 | 727.00 | 327.50 | 559.00 | 80.00 | 2,541.00 | 1,432 |
| 3,836 | 1,543.00 | 61.00 | 866.00 | 325.00 | 459.00 | 76.00 | 4,220.00 | 5,376 |
| 667 | 333.00 | 211.00 | 1,125.00 | 322.50 | 378.00 | 64.00 | 6,673.00 | 2,030 |
| 1,857 | 123.00 | 100.00 | 1,225.00 | 320.00 | 307.00 | 62.00 | 13,866.00 | 5,592 |
| 270 | 27.00 | 170.00 | 1,410.00 | 317.50 | 250.00 | 54.00 | 15,354.00 | 7,052 |
| 2,754 | 52.00 | 140.00 | 1,605.00 | 315.00 | 204.00 | 48.00 | 24,784.00 | 10,507 |
| 266 | 12.00 | 135.00 | 1,835.00 | 312.50 | 167.00 | 35.00 | 19,819.00 | 3,740 |
| 323 | 59.00 | 121.00 | 2,010.00 | 310.00 | 137.00 | 35.00 | 24,479.00 | 10,091 |
| 89 | 0.00 | 0.00 | 2,110.00 | 307.50 | 112.00 | 30.00 | 15,019.00 | 4,165 |
| 81 | 3.00 | 190.00 | 2,520.00 | 305.00 | 92.00 | 26.00 | 11,874.00 | 4,543 |
| 45 | 2.00 | 375.00 | 2,810.00 | 302.50 | 75.00 | 23.00 | 11,125.00 | 4,797 |
| 65 | 1.00 | 100.00 | 2,815.00 | 300.00 | 63.00 | 21.00 | 17,783.00 | 10,809 |
| 35 | 0.00 | 0.00 | 3,080.00 | 297.50 | 52.00 | 19.00 | 8,976.00 | 3,279 |
| 17 | 0.00 | 0.00 | 3,320.00 | 295.00 | 45.00 | 17.00 | 10,159.00 | 4,764 |
| 10 | 0.00 | 0.00 | 3,565.00 | 292.50 | 36.00 | 17.00 | 7,811.00 | 4,366 |
| 28 | 0.00 | 0.00 | 3,804.00 | 290.00 | 32.00 | 13.00 | 7,909.00 | 3,161 |
| 13 | 0.00 | 0.00 | 4,050.00 | 287.50 | 27.00 | 12.00 | 4,524.00 | 1,419 |
| 2 | 0.00 | 0.00 | 4,295.00 | 285.00 | 24.00 | 10.00 | 5,925.00 | 3,727 |
| 0 | 0.00 | 0.00 | 4,540.00 | 282.50 | 20.00 | 10.00 | 3,715.00 | 2,367 |
| 4 | 1.00 | 165.00 | 4,715.00 | 280.00 | 17.00 | 9.00 | 3,348.00 | 2,473 |
| 0 | 0.00 | 0.00 | 5,025.00 | 277.50 | 15.00 | 8.00 | 2,524.00 | 1,029 |
| 0 | 0.00 | 0.00 | 5,265.00 | 275.00 | 13.00 | 8.00 | 2,721.00 | 2,273 |
| 2 | 0.00 | 0.00 | 5,510.00 | 272.50 | 11.00 | 7.00 | 962.00 | 1,071 |
| 332 | 0.00 | 0.00 | 5,500.00 | 270.00 | 11.00 | 5.00 | 1,970.00 | 2,918 |
| 0 | 0.00 | 0.00 | 6,000.00 | 267.50 | 9.00 | 5.00 | 796.00 | 1,952 |
| 0 | 0.00 | 0.00 | 6,245.00 | 265.00 | 7.00 | 5.00 | 1,766.00 | 2,002 |
| 0 | 0.00 | 0.00 | 6,490.00 | 262.50 | 7.00 | 3.00 | 843.00 | 1,173 |
| 2 | 1.00 | 81.00 | 6,659.00 | 260.00 | 6.00 | 4.00 | 4,593.00 | 4,133 |
| 0 | 0.00 | 0.00 | 6,990.00 | 257.50 | 5.00 | 3.00 | 314.00 | 1,429 |
| 0 | 0.00 | 0.00 | 7,240.00 | 255.00 | 5.00 | 2.00 | 2,570.00 | 2,878 |
| 0 | 0.00 | 0.00 | 7,490.00 | 252.50 | 4.00 | 3.00 | 444.00 | 1,907 |
| 0 | 0.00 | 0.00 | 7,740.00 | 250.00 | 4.00 | 2.00 | 1,313.00 | 2,490 |
| 7 | 7.00 | 181.00 | 8,165.00 | 247.50 | 3.00 | 2.00 | 329.00 | 1,252 |
| 0 | 0.00 | 0.00 | 8,235.00 | 245.00 | 3.00 | 2.00 | 412.00 | 2,711 |
| 0 | 0.00 | 0.00 | 8,485.00 | 242.50 | 3.00 | 1.00 | 651.00 | 777 |
| 1 | 0.00 | 0.00 | 8,735.00 | 240.00 | 3.00 | 2.00 | 222.00 | 1,573 |
| 0 | 0.00 | 0.00 | 8,985.00 | 237.50 | 3.00 | 1.00 | 154.00 | 633 |
| 3 | 6.00 | 15.00 | 9,250.00 | 235.00 | 3.00 | 1.00 | 31.00 | 734 |
| 0 | 0.00 | 0.00 | 9,485.00 | 232.50 | 3.00 | 1.00 | 22.00 | 456 |
| 3 | 3.00 | 40.00 | 9,695.00 | 230.00 | 2.00 | 1.00 | 303.00 | 2,111 |
| 0 | 0.00 | 0.00 | 9,980.00 | 227.50 | 2.00 | 1.00 | 578.00 | 818 |
| 0 | 0.00 | 0.00 | 10,230.00 | 225.00 | 2.00 | 1.00 | 528.00 | 780 |
| 0 | 0.00 | 0.00 | 10,480.00 | 222.50 | 2.00 | 1.00 | 73.00 | 377 |
| 31 | 1.00 | 80.00 | 10,650.00 | 220.00 | 2.00 | 0.00 | 82.00 | 694 |
| 0 | 0.00 | 0.00 | 10,980.00 | 217.50 | 2.00 | 1.00 | 23.00 | 647 |
| 7 | 4.00 | 50.00 | 11,180.00 | 215.00 | 1.00 | 2.00 | 54.00 | 873 |
| 0 | 0.00 | 0.00 | 11,480.00 | 212.50 | 1.00 | 2.00 | 39.00 | 935 |
| 147 | 0.00 | 0.00 | 10,695.00 | 210.00 | 2.00 | 0.00 | 342.00 | 4,457 |