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.
코스피200 선물 과거 일별 시세
자료의 기준 시각과 단위를 확인하세요.
2026년 · 10월 · 코스피200 선물
| 날짜 | 시가 (포인트) | 고가 (포인트) | 저가 (포인트) | 종가 (포인트) | 거래량 (계약) | 미결수량 (계약) |
|---|---|---|---|---|---|---|
| 2026-09-10 | 1,110.5 | 1,118.9 | 1,088.55 | 1,115.8 | 57,969 | 0 |
| 2026-09-09 | 1,104.25 | 1,128.7 | 1,100.55 | 1,117.2 | 89,999 | 64,877 |
| 2026-09-08 | 1,111.1 | 1,138.7 | 1,097.85 | 1,098.4 | 113,324 | 100,612 |
| 2026-09-07 | 1,089 | 1,109.75 | 1,084.25 | 1,109.75 | 114,770 | 134,903 |
| 2026-09-04 | 1,043.9 | 1,063.85 | 1,042.3 | 1,052.5 | 101,513 | 147,443 |
| 2026-09-03 | 1,044.3 | 1,051.65 | 1,008.7 | 1,030 | 123,771 | 148,696 |
| 2026-09-02 | 1,041 | 1,052.6 | 1,029.15 | 1,029.15 | 106,164 | 151,500 |
| 2026-09-01 | 1,068.65 | 1,080.25 | 1,056.95 | 1,078.15 | 100,043 | 155,736 |
| 2026-08-31 | 1,040.45 | 1,076 | 1,026.25 | 1,067.85 | 121,472 | 156,769 |
| 2026-08-28 | 1,077.65 | 1,089.1 | 1,066.9 | 1,068 | 91,872 | 155,198 |
| 2026-08-27 | 1,102.35 | 1,109.4 | 1,078.2 | 1,089.85 | 108,267 | 153,446 |
| 2026-08-26 | 1,070.5 | 1,087.85 | 1,055.1 | 1,073.5 | 108,946 | 153,033 |
| 2026-08-25 | 1,034 | 1,065.9 | 1,007.1 | 1,063.6 | 119,769 | 150,895 |
| 2026-08-24 | 1,087.35 | 1,094 | 1,049.1 | 1,051.65 | 118,836 | 150,580 |
| 2026-08-21 | 1,073.05 | 1,105.25 | 1,061.55 | 1,099.7 | 111,188 | 152,658 |
| 2026-08-20 | 1,050.9 | 1,090.75 | 1,033.65 | 1,082.25 | 161,356 | 152,978 |
| 2026-08-19 | 1,028.7 | 1,037.6 | 1,003.65 | 1,016.25 | 135,980 | 148,635 |
| 2026-08-18 | 1,119.8 | 1,144.9 | 1,070.25 | 1,078.25 | 148,290 | 150,211 |
| 2026-08-14 | 1,103 | 1,106.5 | 1,079.25 | 1,098.9 | 106,854 | 153,146 |
| 2026-08-13 | 1,067.75 | 1,087.45 | 1,062 | 1,073.7 | 124,933 | 157,449 |
| 2026-08-12 | 1,005.5 | 1,048.55 | 1,000.05 | 1,035.3 | 118,967 | 162,995 |
| 2026-08-11 | 963.75 | 1,001.85 | 963.75 | 989.8 | 96,574 | 161,487 |
| 2026-08-10 | 992.7 | 1,001.95 | 970.55 | 979 | 94,797 | 160,297 |
| 2026-08-07 | 987.7 | 1,007.2 | 963.15 | 978.75 | 99,024 | 156,977 |
| 2026-08-06 | 1,017.15 | 1,030.8 | 978.25 | 981.15 | 120,877 | 159,288 |
| 2026-08-05 | 1,054.7 | 1,055.4 | 1,031.75 | 1,042.05 | 111,509 | 160,757 |
| 2026-08-04 | 1,010 | 1,011.7 | 955.65 | 1,000 | 133,533 | 164,214 |
| 2026-08-03 | 1,010.4 | 1,018.3 | 983.05 | 992.35 | 138,722 | 160,679 |
| 2026-07-31 | 937 | 1,041.1 | 937 | 1,030.65 | 166,478 | 168,732 |
| 2026-07-30 | 883.65 | 944.45 | 867.6 | 867.6 | 187,623 | 168,673 |
| 2026-07-29 | 956.75 | 987 | 823 | 898.65 | 231,425 | 172,528 |
| 2026-07-28 | 1,014.05 | 1,017.3 | 947.35 | 956.75 | 141,639 | 161,830 |
| 2026-07-27 | 1,085.75 | 1,096.9 | 1,038.95 | 1,074.5 | 109,142 | 163,597 |
| 2026-07-24 | 1,119 | 1,119.85 | 1,053.1 | 1,063.5 | 137,972 | 160,745 |
| 2026-07-23 | 1,105.5 | 1,137.45 | 1,102.05 | 1,132.5 | 108,123 | 162,666 |
| 2026-07-22 | 1,137.7 | 1,152.25 | 1,081.25 | 1,085.55 | 121,499 | 161,143 |
| 2026-07-21 | 1,047 | 1,098.95 | 1,025.1 | 1,086.15 | 122,127 | 165,132 |
| 2026-07-20 | 1,047.95 | 1,091.15 | 1,031.65 | 1,038.65 | 142,952 | 166,889 |