코스피·코스닥 시장 지수
주요 지수의 현재 현황과 일별 추이, 분봉 차트를 확인하세요. 업종·지수 조회 대상을 바꾸어 시장 전체와 세부 업종의 흐름을 살펴볼 수 있습니다.
선물·옵션 일별 시세
자료의 기준 시각과 단위를 확인하세요.
코스피200 선물 · F 2612
| 날짜 | 시가 (포인트) | 고가 (포인트) | 저가 (포인트) | 종가 (포인트) | 전일대비 (포인트) | 등락율 (%) | 거래량 (계약) | 거래증가율 (%) | 미결수량 (계약) |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 885.05 | 900.25 | 848 | 861.3 | -82.9 | -8.78 | 202,199 | 61.69 | 154,419 |
| 2026-10-14 | 950.8 | 972.55 | 930.75 | 944.2 | -0.6 | -0.06 | 125,050 | -28.25 | 147,765 |
| 2026-10-13 | 978.9 | 981.7 | 929.95 | 944.8 | -63.45 | -6.29 | 174,296 | 56.46 | 148,330 |
| 2026-10-12 | 1,039.1 | 1,043.7 | 1,006.55 | 1,008.25 | -40 | -3.82 | 111,400 | -2.65 | 140,799 |
| 2026-10-08 | 1,086 | 1,086.55 | 1,047.85 | 1,048.25 | -30.5 | -2.83 | 114,429 | 24.37 | 136,936 |
| 2026-10-07 | 1,090.2 | 1,110.65 | 1,078.75 | 1,078.75 | -24.25 | -2.2 | 92,007 | 14.03 | 135,506 |
| 2026-10-06 | 1,121.5 | 1,125.55 | 1,094.9 | 1,103 | -10.2 | -0.92 | 80,685 | 7.79 | 133,937 |
| 2026-10-02 | 1,106.75 | 1,117.55 | 1,100.6 | 1,113.2 | 5.45 | 0.49 | 74,854 | -27.43 | 132,946 |
| 2026-10-01 | 1,088.35 | 1,109.75 | 1,073.1 | 1,107.75 | 16.25 | 1.49 | 103,144 | 6.82 | 132,927 |
| 2026-09-30 | 1,105.55 | 1,110.65 | 1,083.75 | 1,091.5 | -4.6 | -0.42 | 96,561 | 6.18 | 129,238 |
| 2026-09-29 | 1,088.9 | 1,100.05 | 1,079.7 | 1,096.1 | 7.2 | 0.66 | 90,942 | -15.07 | 132,183 |
| 2026-09-28 | 1,122.1 | 1,124.7 | 1,088.9 | 1,088.9 | -38.85 | -3.44 | 107,079 | 34.01 | 133,838 |
| 2026-09-23 | 1,139.4 | 1,141.2 | 1,115.65 | 1,127.75 | 15.75 | 1.42 | 79,901 | -1.59 | 134,791 |
| 2026-09-22 | 1,139.45 | 1,142.9 | 1,110.1 | 1,112 | -3.1 | -0.28 | 81,190 | 6.45 | 132,718 |
| 2026-09-21 | 1,101.8 | 1,117.75 | 1,096.5 | 1,115.1 | 22.65 | 2.07 | 76,274 | -6.42 | 133,123 |
| 2026-09-18 | 1,092.8 | 1,095.2 | 1,079 | 1,092.45 | 29.7 | 2.79 | 81,509 | -14.37 | 132,567 |
| 2026-09-17 | 1,062 | 1,075.4 | 1,055.85 | 1,062.75 | 1.6 | 0.15 | 95,185 | 10.69 | 131,559 |
| 2026-09-16 | 1,038.9 | 1,061.85 | 1,036.3 | 1,061.15 | 21.35 | 2.05 | 85,994 | -1.06 | 132,238 |
| 2026-09-15 | 1,047.75 | 1,057.75 | 1,033.95 | 1,039.8 | -8.6 | -0.82 | 86,919 | -20.93 | 132,022 |
| 2026-09-14 | 1,061.75 | 1,067.35 | 1,045.35 | 1,048.4 | -39.9 | -3.67 | 109,927 | 5.99 | 129,661 |
| 2026-09-11 | 1,080.75 | 1,098.65 | 1,071.35 | 1,088.3 | -23.7 | -2.13 | 103,718 | 53 | 128,592 |
| 2026-09-10 | 1,113.1 | 1,120.85 | 1,090.2 | 1,112 | -7 | -0.63 | 67,789 | 217.42 | 127,733 |
| 2026-09-09 | 1,109.95 | 1,130.2 | 1,102.5 | 1,119 | 18.8 | 1.71 | 21,356 | 59.36 | 109,926 |
| 2026-09-08 | 1,113 | 1,140.6 | 1,099.75 | 1,100.2 | -10.8 | -0.97 | 13,401 | 246.73 | 74,318 |
| 2026-09-07 | 1,093.6 | 1,111 | 1,086 | 1,111 | 52.05 | 4.92 | 3,865 | 140.81 | 37,352 |
| 2026-09-04 | 1,044.15 | 1,064.45 | 1,044.15 | 1,058.95 | 25.2 | 2.44 | 1,605 | 632.88 | 12,637 |
| 2026-09-03 | 1,047.2 | 1,051.1 | 1,010 | 1,033.75 | 3.65 | 0.35 | 219 | 21.67 | 10,479 |
| 2026-09-02 | 1,041.15 | 1,052.15 | 1,031.05 | 1,030.1 | -46.85 | -4.35 | 180 | 25 | 8,778 |
| 2026-09-01 | 1,069.8 | 1,080.95 | 1,059.3 | 1,076.95 | 6.95 | 0.65 | 144 | -38.46 | 8,824 |
| 2026-08-31 | 1,038.45 | 1,075 | 1,027.9 | 1,070 | -0.4 | -0.04 | 234 | 303.45 | 8,679 |
| 2026-08-28 | 1,075.4 | 1,087.5 | 1,069.8 | 1,070.4 | -20.8 | -1.91 | 58 | -30.95 | 8,616 |
| 2026-08-27 | 1,109.5 | 1,110 | 1,081 | 1,091.2 | 15.5 | 1.44 | 84 | -19.23 | 8,605 |
| 2026-08-26 | 1,059.45 | 1,089.1 | 1,057 | 1,075.7 | 11.55 | 1.09 | 104 | -4.59 | 8,699 |
| 2026-08-25 | 1,028.15 | 1,067.1 | 1,009.8 | 1,064.15 | 8 | 0.76 | 109 | -4.39 | 8,654 |
| 2026-08-24 | 1,081 | 1,090.45 | 1,054.95 | 1,056.15 | -46.65 | -4.23 | 114 | -67.24 | 8,605 |
| 2026-08-21 | 1,076.25 | 1,107.1 | 1,076.25 | 1,102.8 | 18.75 | 1.73 | 348 | 274.19 | 8,797 |
| 2026-08-20 | 1,056.55 | 1,096.5 | 1,043.1 | 1,084.05 | 63.55 | 6.23 | 93 | -37.58 | 9,333 |
| 2026-08-19 | 1,036.7 | 1,041.8 | 1,011.6 | 1,020.5 | -69.6 | -6.38 | 149 | 67.42 | 9,622 |
| 2026-08-18 | 1,106.25 | 1,149.85 | 1,078 | 1,090.1 | -15.7 | -1.42 | 89 | 89.36 | 9,528 |
| 2026-08-14 | 1,106.85 | 1,110.5 | 1,090 | 1,105.8 | 28.3 | 2.63 | 47 | -25.4 | 9,288 |
| 2026-08-13 | 1,083 | 1,087.6 | 1,070.05 | 1,077.5 | 37.15 | 3.57 | 63 | 90.91 | 9,019 |
| 2026-08-12 | 1,010 | 1,054.8 | 1,010 | 1,040.35 | 36.15 | 3.6 | 33 | 57.14 | 8,892 |
| 2026-08-11 | 978.5 | 1,009.2 | 972.9 | 1,004.2 | 16.05 | 1.62 | 21 | -30 | 8,649 |
| 2026-08-10 | 988 | 1,008 | 986 | 988.15 | 1.05 | 0.11 | 30 | -31.82 | 8,634 |
| 2026-08-07 | 1,013.45 | 1,013.45 | 979 | 987.1 | -0.05 | -0.01 | 44 | 18.92 | 8,605 |
| 2026-08-06 | 1,022.8 | 1,022.8 | 987.15 | 987.15 | -64 | -6.09 | 37 | -32.73 | 8,597 |
| 2026-08-05 | 1,057.85 | 1,061.25 | 1,043.3 | 1,051.15 | 42.05 | 4.17 | 55 | 27.91 | 8,500 |
| 2026-08-04 | 1,007.2 | 1,014.35 | 964.35 | 1,009.1 | 8.35 | 0.83 | 43 | -20.37 | 8,369 |
| 2026-08-03 | 1,020 | 1,022.1 | 991.25 | 1,000.75 | -49.3 | -4.7 | 54 | -44.33 | 8,352 |
| 2026-07-31 | 951.4 | 1,052.55 | 951.4 | 1,050.05 | 169.1 | 19.2 | 97 | 49.23 | 8,337 |
| 2026-07-30 | 910 | 945.8 | 880 | 880.95 | -20.4 | -2.26 | 65 | -41.44 | 8,327 |
| 2026-07-29 | 970.65 | 994 | 835 | 901.35 | -63.6 | -6.59 | 111 | 27.59 | 8,318 |
| 2026-07-28 | 1,025 | 1,025 | 957 | 964.95 | -108.9 | -10.14 | 87 | 81.25 | 8,332 |
| 2026-07-27 | 1,074.95 | 1,087.55 | 1,055.05 | 1,073.85 | 2.6 | 0.24 | 48 | -42.17 | 8,307 |
| 2026-07-24 | 1,126 | 1,126.05 | 1,062.8 | 1,071.25 | -71.25 | -6.24 | 83 | -45.39 | 8,312 |
| 2026-07-23 | 1,121.95 | 1,145.15 | 1,121.9 | 1,142.5 | 47.55 | 4.34 | 152 | 53.54 | 8,292 |
| 2026-07-22 | 1,147.5 | 1,159.3 | 1,094.95 | 1,094.95 | 0.8 | 0.07 | 99 | 266.67 | 8,292 |
| 2026-07-21 | 1,048.5 | 1,104.3 | 1,048.5 | 1,094.15 | 48.6 | 4.65 | 27 | 92.86 | 8,284 |
| 2026-07-20 | 1,051 | 1,093.45 | 1,045.55 | 1,045.55 | -51.65 | -4.71 | 14 | -46.15 | 8,283 |