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.
KRX야간파생 기간별주가
자료의 기준 시각과 단위를 확인하세요.
코스피200 선물 · F 2612
| 날짜 | 시가 (포인트) | 고가 (포인트) | 저가 (포인트) | 종가 (포인트) | 전일대비 (포인트) | 등락율 (%) | 거래량 (계약) | 거래증가율 (%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 943.95 | 951 | 910.6 | 916.95 | -27.25 | -2.89 | 27,043 | 9.84 |
| 2026-10-14 | 955.8 | 963.65 | 940.45 | 961 | 16.2 | 1.71 | 24,620 | 17.68 |
| 2026-10-13 | 1,006 | 1,007.1 | 982.55 | 987.6 | -20.65 | -2.05 | 20,921 | -32.68 |
| 2026-10-12 | 1,049 | 1,054.25 | 1,014.15 | 1,028.95 | -19.3 | -1.84 | 31,076 | 11.7 |
| 2026-10-08 | 1,078.65 | 1,079.55 | 1,054 | 1,078.7 | -0.05 | 0 | 27,820 | 50.62 |
| 2026-10-07 | 1,103.95 | 1,112.85 | 1,086.05 | 1,091.25 | -11.75 | -1.07 | 18,470 | -28.31 |
| 2026-10-06 | 1,117.8 | 1,134.75 | 1,112.3 | 1,127.1 | 13.9 | 1.25 | 25,763 | -10.63 |
| 2026-10-02 | 1,096.7 | 1,112.05 | 1,082 | 1,106.9 | -0.85 | -0.08 | 28,826 | 23.89 |
| 2026-10-01 | 1,091.5 | 1,096.9 | 1,075.55 | 1,086.45 | -5.05 | -0.46 | 23,267 | -18.99 |
| 2026-09-30 | 1,100.6 | 1,111.25 | 1,094.5 | 1,106.55 | 10.45 | 0.95 | 28,721 | -11.2 |
| 2026-09-29 | 1,086.8 | 1,095.2 | 1,065.15 | 1,083.55 | -5.35 | -0.49 | 32,345 | 0 |
| 2026-09-28 | 1,127.75 | 1,127.75 | 1,127.75 | 1,127.75 | 0 | 0 | 0 | -100 |
| 2026-09-23 | 1,110.2 | 1,143.75 | 1,110.2 | 1,140.7 | 28.7 | 2.58 | 33,688 | 29.19 |
| 2026-09-22 | 1,119.55 | 1,140.55 | 1,115.75 | 1,137 | 21.9 | 1.96 | 26,076 | 22.58 |
| 2026-09-21 | 1,091 | 1,094.8 | 1,075.5 | 1,094.8 | 2.35 | 0.22 | 21,272 | -18.2 |
| 2026-09-18 | 1,067.55 | 1,099.5 | 1,065.35 | 1,094.55 | 31.8 | 2.99 | 26,006 | -24.3 |
| 2026-09-17 | 1,058.7 | 1,069.3 | 1,036 | 1,050.55 | -10.6 | -1 | 34,356 | 92.21 |
| 2026-09-16 | 1,037.9 | 1,050.3 | 1,030.3 | 1,038 | -1.8 | -0.17 | 17,874 | -56.84 |
| 2026-09-15 | 1,043 | 1,046.55 | 1,016 | 1,028.8 | -19.6 | -1.87 | 41,418 | 37.07 |
| 2026-09-14 | 1,094.55 | 1,107.5 | 1,085.45 | 1,098.85 | 10.55 | 0.97 | 30,217 | 24.3 |
| 2026-09-11 | 1,109.45 | 1,110.15 | 1,069 | 1,073 | -39 | -3.51 | 24,309 | 334.94 |
| 2026-09-10 | 1,118.7 | 1,128.55 | 1,102 | 1,113.95 | -5.05 | -0.45 | 5,589 | 87.05 |
| 2026-09-09 | 1,094.4 | 1,122.85 | 1,094.4 | 1,108.85 | 8.65 | 0.79 | 2,988 | 494.04 |
| 2026-09-08 | 1,109.55 | 1,126.55 | 1,106.2 | 1,126.55 | 15.55 | 1.4 | 503 | 103.64 |
| 2026-09-07 | 1,058.05 | 1,095.85 | 1,048 | 1,095.85 | 36.9 | 3.48 | 247 | 567.57 |
| 2026-09-04 | 1,031.95 | 1,050.25 | 1,024.6 | 1,050.25 | 16.5 | 1.6 | 37 | -27.45 |
| 2026-09-03 | 1,027 | 1,047 | 1,022.6 | 1,045 | 14.9 | 1.45 | 51 | 64.52 |
| 2026-09-02 | 1,062 | 1,062 | 1,033.4 | 1,042.45 | -34.5 | -3.2 | 31 | -3.12 |
| 2026-09-01 | 1,065.3 | 1,072 | 1,061.55 | 1,061.55 | -8.45 | -0.79 | 32 | -31.91 |
| 2026-08-31 | 1,069.9 | 1,087 | 1,067.3 | 1,067.3 | -3.1 | -0.29 | 47 | 327.27 |
| 2026-08-28 | 1,089 | 1,089 | 1,069.65 | 1,069.65 | -21.55 | -1.97 | 11 | 37.5 |
| 2026-08-27 | 1,073.4 | 1,081.2 | 1,071.85 | 1,081.2 | 5.5 | 0.51 | 8 | 14.29 |
| 2026-08-26 | 1,072 | 1,072 | 1,066.25 | 1,070.6 | 6.45 | 0.61 | 7 | -58.82 |
| 2026-08-25 | 1,058.4 | 1,065.8 | 1,022.2 | 1,040.15 | -16 | -1.51 | 17 | -73.44 |
| 2026-08-24 | 1,090.75 | 1,090.75 | 1,077.2 | 1,077.2 | -25.6 | -2.32 | 64 | 966.67 |
| 2026-08-21 | 1,079.6 | 1,082.4 | 1,064.65 | 1,082.4 | -1.65 | -0.15 | 6 | -25 |
| 2026-08-20 | 1,065 | 1,065 | 1,058.1 | 1,065 | 44.5 | 4.36 | 8 | 300 |
| 2026-08-19 | 1,048.95 | 1,048.95 | 1,043.75 | 1,043.75 | -46.35 | -4.25 | 2 | -33.33 |
| 2026-08-18 | 1,105.8 | 1,106 | 1,105.8 | 1,106 | 0.2 | 0.02 | 3 | -90 |
| 2026-08-14 | 1,075 | 1,075 | 1,075 | 1,075 | -2.5 | -0.23 | 30 | 900 |
| 2026-08-13 | 1,060 | 1,074 | 1,060 | 1,074 | 33.65 | 3.23 | 3 | 0 |
| 2026-08-12 | 1,004.2 | 1,004.2 | 1,004.2 | 1,004.2 | 0 | 0 | 0 | -100 |
| 2026-08-11 | 978.4 | 993.1 | 978.4 | 993.1 | 4.95 | 0.5 | 2 | 0 |
| 2026-08-10 | 977 | 997 | 977 | 997 | 9.9 | 1 | 2 | -33.33 |
| 2026-08-07 | 1,029.45 | 1,029.45 | 1,029.45 | 1,029.45 | 42.3 | 4.29 | 3 | 0 |
| 2026-08-06 | 1,038.1 | 1,051.15 | 1,038.1 | 1,040 | -11.15 | -1.06 | 3 | 50 |
| 2026-08-05 | 1,047.65 | 1,066 | 1,047.65 | 1,066 | 56.9 | 5.64 | 2 | 100 |
| 2026-08-04 | 983.4 | 983.4 | 983.4 | 983.4 | -17.35 | -1.73 | 1 | -66.67 |
| 2026-08-03 | 1,045 | 1,045 | 1,044.9 | 1,044.9 | -5.15 | -0.49 | 3 | 200 |
| 2026-07-31 | 943.3 | 943.3 | 943.3 | 943.3 | 62.35 | 7.08 | 1 | 0 |
| 2026-07-30 | 883.65 | 883.65 | 883.65 | 883.65 | -17.7 | -1.96 | 1 | 0 |
| 2026-07-29 | 964.95 | 964.95 | 964.95 | 964.95 | 0 | 0 | 0 | 0 |
| 2026-07-28 | 1,073.85 | 1,073.85 | 1,073.85 | 1,073.85 | 0 | 0 | 0 | -100 |
| 2026-07-27 | 1,052 | 1,059.5 | 1,052 | 1,059.5 | -11.75 | -1.1 | 2 | 0 |
| 2026-07-24 | 1,119.65 | 1,143.95 | 1,119.65 | 1,143.95 | 1.45 | 0.13 | 2 | -81.82 |
| 2026-07-23 | 1,102.55 | 1,119.65 | 1,083.15 | 1,119.65 | 24.7 | 2.26 | 11 | 120 |
| 2026-07-22 | 1,108 | 1,113.85 | 1,107 | 1,113.85 | 19.7 | 1.8 | 5 | 0 |
| 2026-07-21 | 1,045.55 | 1,045.55 | 1,045.55 | 1,045.55 | 0 | 0 | 0 | -100 |
| 2026-07-20 | 1,078.85 | 1,090 | 1,052.75 | 1,052.75 | -44.45 | -4.05 | 15 | 1,400 |