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 틱 차트
자료의 기준 시각과 단위를 확인하세요.
코스피200 선물 · F 2612
| 날짜 | 시간 | 시가 (포인트) | 고가 (포인트) | 저가 (포인트) | 종가 (포인트) | 거래량 (계약) | 미결제약정 (계약) |
|---|---|---|---|---|---|---|---|
| 2026-10-16 | 15:45:00 | 881.05 | 881.05 | 881.05 | 881.05 | 4,737 | 149,466 |
| 2026-10-16 | 15:34:59 | 883.5 | 883.5 | 883.5 | 883.5 | 1 | 149,572 |
| 2026-10-16 | 15:34:59 | 883.5 | 883.5 | 883.5 | 883.5 | 1 | 149,572 |
| 2026-10-16 | 15:34:58 | 883.5 | 883.5 | 883.5 | 883.5 | 1 | 149,572 |
| 2026-10-16 | 15:34:58 | 883.5 | 883.5 | 883.5 | 883.5 | 1 | 149,572 |
| 2026-10-16 | 15:34:57 | 883.5 | 883.5 | 883.5 | 883.5 | 1 | 149,572 |
| 2026-10-16 | 15:34:57 | 883.55 | 883.55 | 883.55 | 883.55 | 1 | 149,572 |
| 2026-10-16 | 15:34:55 | 883.5 | 883.5 | 883.5 | 883.5 | 1 | 149,572 |
| 2026-10-16 | 15:34:55 | 883.5 | 883.5 | 883.5 | 883.5 | 1 | 149,572 |
| 2026-10-16 | 15:34:55 | 883.55 | 883.55 | 883.55 | 883.55 | 4 | 149,572 |
| 2026-10-16 | 15:34:55 | 883.5 | 883.5 | 883.5 | 883.5 | 1 | 149,572 |
| 2026-10-16 | 15:34:55 | 883.45 | 883.45 | 883.45 | 883.45 | 2 | 149,572 |
| 2026-10-16 | 15:34:55 | 883.45 | 883.45 | 883.45 | 883.45 | 1 | 149,572 |
| 2026-10-16 | 15:34:55 | 883.35 | 883.35 | 883.35 | 883.35 | 1 | 149,572 |
| 2026-10-16 | 15:34:55 | 883.35 | 883.35 | 883.35 | 883.35 | 1 | 149,572 |
| 2026-10-16 | 15:34:55 | 883.35 | 883.35 | 883.35 | 883.35 | 1 | 149,572 |
| 2026-10-16 | 15:34:55 | 883.5 | 883.5 | 883.5 | 883.5 | 1 | 149,572 |
| 2026-10-16 | 15:34:53 | 883.45 | 883.45 | 883.45 | 883.45 | 1 | 149,572 |
| 2026-10-16 | 15:34:53 | 883.45 | 883.45 | 883.45 | 883.45 | 1 | 149,572 |
| 2026-10-16 | 15:34:52 | 883.4 | 883.4 | 883.4 | 883.4 | 1 | 149,572 |
| 2026-10-16 | 15:34:51 | 883.45 | 883.45 | 883.45 | 883.45 | 1 | 149,572 |
| 2026-10-16 | 15:34:51 | 883.45 | 883.45 | 883.45 | 883.45 | 1 | 149,572 |
| 2026-10-16 | 15:34:50 | 883.5 | 883.5 | 883.5 | 883.5 | 1 | 149,560 |
| 2026-10-16 | 15:34:50 | 883.5 | 883.5 | 883.5 | 883.5 | 20 | 149,560 |
| 2026-10-16 | 15:34:50 | 883.55 | 883.55 | 883.55 | 883.55 | 3 | 149,560 |
| 2026-10-16 | 15:34:50 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,560 |
| 2026-10-16 | 15:34:50 | 883.55 | 883.55 | 883.55 | 883.55 | 1 | 149,560 |
| 2026-10-16 | 15:34:50 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,560 |
| 2026-10-16 | 15:34:49 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,560 |
| 2026-10-16 | 15:34:49 | 883.65 | 883.65 | 883.65 | 883.65 | 1 | 149,560 |
| 2026-10-16 | 15:34:48 | 883.65 | 883.65 | 883.65 | 883.65 | 1 | 149,560 |
| 2026-10-16 | 15:34:48 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,560 |
| 2026-10-16 | 15:34:48 | 883.6 | 883.6 | 883.6 | 883.6 | 2 | 149,560 |
| 2026-10-16 | 15:34:48 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,560 |
| 2026-10-16 | 15:34:46 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,560 |
| 2026-10-16 | 15:34:45 | 883.7 | 883.7 | 883.7 | 883.7 | 1 | 149,560 |
| 2026-10-16 | 15:34:44 | 883.65 | 883.65 | 883.65 | 883.65 | 1 | 149,560 |
| 2026-10-16 | 15:34:44 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,560 |
| 2026-10-16 | 15:34:43 | 883.7 | 883.7 | 883.7 | 883.7 | 1 | 149,560 |
| 2026-10-16 | 15:34:42 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,560 |
| 2026-10-16 | 15:34:42 | 883.65 | 883.65 | 883.65 | 883.65 | 1 | 149,560 |
| 2026-10-16 | 15:34:42 | 883.65 | 883.65 | 883.65 | 883.65 | 2 | 149,560 |
| 2026-10-16 | 15:34:41 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,560 |
| 2026-10-16 | 15:34:40 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,560 |
| 2026-10-16 | 15:34:40 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,545 |
| 2026-10-16 | 15:34:40 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,545 |
| 2026-10-16 | 15:34:40 | 883.65 | 883.65 | 883.65 | 883.65 | 1 | 149,545 |
| 2026-10-16 | 15:34:40 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,545 |
| 2026-10-16 | 15:34:39 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,545 |
| 2026-10-16 | 15:34:39 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,545 |
| 2026-10-16 | 15:34:39 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,545 |
| 2026-10-16 | 15:34:39 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,545 |
| 2026-10-16 | 15:34:39 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,545 |
| 2026-10-16 | 15:34:38 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,545 |
| 2026-10-16 | 15:34:38 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,545 |
| 2026-10-16 | 15:34:38 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,545 |
| 2026-10-16 | 15:34:37 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,545 |
| 2026-10-16 | 15:34:37 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,545 |
| 2026-10-16 | 15:34:37 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,545 |
| 2026-10-16 | 15:34:36 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,545 |
| 2026-10-16 | 15:34:35 | 883.6 | 883.6 | 883.6 | 883.6 | 2 | 149,545 |
| 2026-10-16 | 15:34:35 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,545 |
| 2026-10-16 | 15:34:35 | 883.6 | 883.6 | 883.6 | 883.6 | 2 | 149,545 |
| 2026-10-16 | 15:34:34 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,545 |
| 2026-10-16 | 15:34:32 | 883.55 | 883.55 | 883.55 | 883.55 | 1 | 149,545 |
| 2026-10-16 | 15:34:32 | 883.55 | 883.55 | 883.55 | 883.55 | 1 | 149,545 |
| 2026-10-16 | 15:34:30 | 883.55 | 883.55 | 883.55 | 883.55 | 1 | 149,545 |
| 2026-10-16 | 15:34:30 | 883.45 | 883.45 | 883.45 | 883.45 | 1 | 149,545 |
| 2026-10-16 | 15:34:30 | 883.55 | 883.55 | 883.55 | 883.55 | 1 | 149,515 |
| 2026-10-16 | 15:34:29 | 883.5 | 883.5 | 883.5 | 883.5 | 3 | 149,515 |
| 2026-10-16 | 15:34:29 | 883.55 | 883.55 | 883.55 | 883.55 | 1 | 149,515 |
| 2026-10-16 | 15:34:28 | 883.55 | 883.55 | 883.55 | 883.55 | 1 | 149,515 |
| 2026-10-16 | 15:34:28 | 883.55 | 883.55 | 883.55 | 883.55 | 1 | 149,515 |
| 2026-10-16 | 15:34:28 | 883.55 | 883.55 | 883.55 | 883.55 | 1 | 149,515 |
| 2026-10-16 | 15:34:28 | 883.55 | 883.55 | 883.55 | 883.55 | 1 | 149,515 |
| 2026-10-16 | 15:34:28 | 883.55 | 883.55 | 883.55 | 883.55 | 1 | 149,515 |
| 2026-10-16 | 15:34:27 | 883.55 | 883.55 | 883.55 | 883.55 | 1 | 149,515 |
| 2026-10-16 | 15:34:27 | 883.55 | 883.55 | 883.55 | 883.55 | 1 | 149,515 |
| 2026-10-16 | 15:34:27 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,515 |
| 2026-10-16 | 15:34:26 | 883.55 | 883.55 | 883.55 | 883.55 | 1 | 149,515 |
| 2026-10-16 | 15:34:26 | 883.55 | 883.55 | 883.55 | 883.55 | 1 | 149,515 |
| 2026-10-16 | 15:34:25 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,515 |
| 2026-10-16 | 15:34:24 | 883.55 | 883.55 | 883.55 | 883.55 | 1 | 149,515 |
| 2026-10-16 | 15:34:24 | 883.55 | 883.55 | 883.55 | 883.55 | 1 | 149,515 |
| 2026-10-16 | 15:34:23 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,515 |
| 2026-10-16 | 15:34:23 | 883.6 | 883.6 | 883.6 | 883.6 | 2 | 149,515 |
| 2026-10-16 | 15:34:23 | 883.55 | 883.55 | 883.55 | 883.55 | 5 | 149,515 |
| 2026-10-16 | 15:34:23 | 883.6 | 883.6 | 883.6 | 883.6 | 1 | 149,515 |
| 2026-10-16 | 15:34:22 | 883.5 | 883.5 | 883.5 | 883.5 | 1 | 149,515 |
| 2026-10-16 | 15:34:22 | 883.5 | 883.5 | 883.5 | 883.5 | 1 | 149,515 |
| 2026-10-16 | 15:34:21 | 883.55 | 883.55 | 883.55 | 883.55 | 1 | 149,515 |
| 2026-10-16 | 15:34:19 | 883.5 | 883.5 | 883.5 | 883.5 | 3 | 149,499 |
| 2026-10-16 | 15:34:18 | 883.5 | 883.5 | 883.5 | 883.5 | 1 | 149,499 |
| 2026-10-16 | 15:34:18 | 883.5 | 883.5 | 883.5 | 883.5 | 1 | 149,499 |
| 2026-10-16 | 15:34:18 | 883.5 | 883.5 | 883.5 | 883.5 | 3 | 149,499 |
| 2026-10-16 | 15:34:18 | 883.5 | 883.5 | 883.5 | 883.5 | 1 | 149,499 |
| 2026-10-16 | 15:34:15 | 883.5 | 883.5 | 883.5 | 883.5 | 1 | 149,499 |
| 2026-10-16 | 15:34:15 | 883.5 | 883.5 | 883.5 | 883.5 | 1 | 149,499 |
| 2026-10-16 | 15:34:15 | 883.5 | 883.5 | 883.5 | 883.5 | 1 | 149,499 |
| 2026-10-16 | 15:34:15 | 883.55 | 883.55 | 883.55 | 883.55 | 1 | 149,499 |