코스피200 선물 (F) - 2025년 6월

🏛️ 대한민국 →
469.40
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-25 479.00 479.05 466.20 469.40 0.3M
2025-09-24 478.00 482.65 477.65 481.10 0.2M
2025-09-23 481.65 484.80 477.00 481.05 0.2M
2025-09-22 483.00 484.30 479.55 482.85 0.2M
2025-09-19 475.40 481.85 475.35 478.85 0.2M
2025-09-18 478.00 478.45 473.25 474.70 0.2M
2025-09-17 471.60 476.75 469.40 475.95 0.2M
2025-09-16 472.10 472.55 466.95 468.30 0.2M
2025-09-15 467.20 474.85 466.30 473.90 0.2M
2025-09-12 466.80 469.10 464.05 466.45 0.2M
2025-09-11 460.75 464.50 458.50 464.40 0.2M
2025-09-10 452.15 456.20 450.80 454.85 0.1M
2025-09-09 442.85 451.15 441.90 449.95 0.2M
2025-09-08 436.35 441.50 434.95 441.10 0.2M
2025-09-05 433.95 435.65 432.90 435.15 0.2M
2025-09-04 433.65 434.75 431.70 433.60 0.2M
2025-09-03 430.75 433.35 429.30 431.15 0.2M
2025-09-02 429.95 429.95 429.95 429.95 0.2M
2025-09-01 424.65 428.50 423.65 428.10 0.2M
2025-08-29 423.50 423.50 423.50 423.50 0.2M
2025-08-28 434.30 434.70 430.25 430.60 0.2M
2025-08-27 428.50 434.40 426.50 432.65 0.2M
2025-08-26 431.65 431.80 426.85 430.60 0.2M
2025-08-25 432.85 433.05 428.65 429.40 0.2M
2025-08-22 433.85 433.95 430.15 433.75 0.2M
2025-08-21 426.45 430.70 426.25 428.20 0.2M
2025-08-20 425.60 428.40 424.15 425.40 0.2M
2025-08-19 421.95 424.30 417.30 424.00 0.3M
2025-08-18 430.60 431.80 425.30 426.45 0.2M
2025-08-15 435.15 435.50 429.30 429.70 0.2M
2025-08-13 437.45 439.00 434.65 436.00 0.2M
2025-08-12 435.80 437.15 432.20 437.05 0.2M
2025-08-11 433.80 439.25 431.70 432.20 0.2M
2025-08-08 435.50 435.90 432.20 433.55 0.2M
2025-08-07 435.80 436.40 432.20 433.85 0.2M
2025-08-06 433.20 434.95 430.55 434.80 0.2M
2025-08-05 428.55 431.30 427.40 431.30 0.2M
2025-08-04 428.55 433.95 428.10 431.75 0.2M
2025-08-01 420.40 426.75 418.65 425.50 0.2M
2025-07-31 432.80 433.30 420.05 420.40 0.3M
2025-07-30 443.50 444.85 436.70 437.90 0.2M
2025-07-29 435.50 442.70 434.40 439.95 0.2M
2025-07-28 432.30 436.85 427.30 436.20 0.2M
2025-07-25 431.50 436.10 428.70 432.65 0.2M
2025-07-24 429.05 432.75 428.30 431.10 0.2M
2025-07-23 432.70 437.75 429.30 429.30 0.3M
2025-07-22 429.85 432.80 424.90 430.40 0.2M
2025-07-21 435.15 436.55 426.80 429.00 0.2M
2025-07-18 429.60 435.60 429.55 434.65 0.2M
2025-07-17 434.00 434.40 429.15 431.55 0.2M
2025-07-16 432.70 433.30 426.15 431.80 0.2M
2025-07-15 432.70 434.25 429.65 430.55 0.2M
2025-07-14 432.70 435.50 429.60 435.35 0.2M
2025-07-11 426.25 433.20 425.95 432.40 0.2M
2025-07-10 430.25 434.80 427.80 428.50 0.2M
2025-07-09 424.20 428.70 422.10 428.30 0.2M
2025-07-08 422.00 423.80 419.65 422.85 0.2M
2025-07-07 412.10 422.30 412.05 421.65 0.2M
2025-07-04 411.15 415.50 409.35 413.75 0.2M
2025-07-03 424.50 424.70 413.10 413.25 0.3M
2025-07-02 417.30 421.90 416.60 421.55 0.2M
2025-07-01 417.45 418.25 409.95 415.10 0.2M
2025-06-30 415.90 424.15 415.85 416.90 0.2M
2025-06-27 413.25 418.20 413.25 416.15 0.2M
2025-06-26 417.50 418.25 411.65 413.45 0.2M
2025-06-25 419.85 421.15 410.40 415.60 0.3M
2025-06-24 420.85 422.85 415.80 419.55 0.3M
2025-06-23 410.35 418.70 409.40 418.70 0.3M
2025-06-20 401.05 405.50 397.75 404.55 0.3M
2025-06-19 400.00 405.85 399.45 405.15 0.2M
2025-06-18 400.40 402.95 396.55 399.25 0.2M
2025-06-17 393.70 400.90 392.15 399.40 0.2M
2025-06-16 397.25 403.35 393.30 396.00 0.3M
2025-06-13 390.20 395.30 386.55 394.20 0.2M
2025-06-12 393.00 394.30 385.80 387.80 0.3M
2025-06-11 390.95 393.90 389.20 391.45 0.1M
2025-06-10 385.50 390.45 385.15 390.10 0.2M
2025-06-09 385.90 386.95 381.45 384.50 0.2M
2025-06-08 378.50 385.05 378.40 382.55 0.3M
2025-06-04 373.00 380.10 372.00 376.10 0.3M
2025-06-03 364.90 370.05 363.60 370.05 0.2M
2025-05-30 359.00 363.20 357.90 359.15 0.2M
2025-05-29 360.85 363.10 359.15 360.10 0.2M
2025-05-28 360.00 363.80 358.90 363.40 0.2M
2025-05-27 352.55 359.70 352.15 356.80 0.3M
2025-05-26 350.10 351.95 349.20 351.45 0.1M
2025-05-25 345.95 350.90 345.60 350.10 0.2M
2025-05-22 343.90 346.60 343.90 345.15 0.1M
2025-05-21 347.50 347.70 343.90 344.30 0.2M
2025-05-20 348.00 351.30 347.70 349.00 0.2M
2025-05-19 349.95 350.25 346.85 347.35 0.1M
2025-05-18 349.00 349.40 345.20 346.05 0.2M
2025-05-15 350.55 351.60 349.60 350.40 0.1M
2025-05-14 351.00 352.70 348.80 349.35 0.2M
2025-05-13 350.15 353.60 349.65 352.00 0.2M
2025-05-12 348.60 349.55 346.55 347.60 0.2M
2025-05-11 344.60 346.65 343.30 346.30 0.2M
2025-05-08 341.40 343.30 340.60 341.40 0.1M
2025-05-07 341.30 343.90 341.20 341.45 0.2M
2025-05-06 341.50 343.30 339.55 341.10 0.2M
2025-05-01 338.60 340.40 336.10 339.30 0.2M
2025-04-29 339.55 340.60 337.05 338.85 0.2M
2025-04-28 338.35 341.35 336.90 339.75 0.1M
2025-04-27 337.30 338.75 336.55 337.50 0.1M
2025-04-24 337.95 338.55 335.75 337.40 0.2M
2025-04-23 335.60 335.75 331.50 333.50 0.1M
2025-04-22 333.00 334.85 332.00 334.80 0.2M
2025-04-21 327.00 329.90 326.50 328.55 0.1M
2025-04-20 327.50 330.80 327.45 328.70 0.1M
2025-04-17 326.00 329.05 325.75 328.95 0.1M
2025-04-16 322.80 327.20 322.65 326.35 0.2M
2025-04-15 326.90 327.75 323.15 323.85 0.2M
2025-04-14 325.30 329.35 325.10 328.55 0.1M
2025-04-13 325.80 327.30 324.10 325.70 0.2M
2025-04-10 318.20 323.35 317.70 322.35 0.2M
2025-04-09 324.80 324.90 318.80 324.55 0.3M
2025-04-08 306.00 310.60 303.15 304.65 0.3M
2025-04-07 317.50 318.65 309.00 310.55 0.3M
2025-04-06 310.40 315.90 306.65 308.50 0.4M
2025-04-03 327.00 335.80 325.70 329.15 0.4M
2025-04-02 326.05 333.60 324.15 332.40 0.3M
2025-04-01 341.80 342.50 336.10 337.40 0.2M
2025-03-31 335.45 340.70 335.15 339.95 0.3M
2025-03-30 338.00 338.25 333.55 333.80 0.2M
2025-03-27 349.95 350.00 343.00 344.65 0.2M
2025-03-26 351.80 353.60 350.05 350.05 0.2M
2025-03-25 352.90 356.00 351.95 354.90 0.2M
2025-03-24 354.65 355.55 351.00 352.35 0.2M
2025-03-23 354.55 355.70 352.20 353.65 0.2M
2025-03-20 351.00 355.30 350.20 354.95 0.2M
2025-03-19 351.50 354.45 351.25 353.30 0.2M
2025-03-18 348.35 352.75 347.30 350.50 0.2M
2025-03-17 351.20 352.10 346.85 348.00 0.2M
2025-03-16 342.00 347.35 341.85 346.60 0.2M
2025-03-13 339.80 340.95 337.70 340.20 0.1M
2025-03-12 340.70 343.65 337.25 337.40 0.1M
2025-03-11 334.30 341.25 333.20 340.70 0.2M
2025-03-10 331.20 335.80 329.05 334.85 0.2M
2025-03-09 335.65 339.85 334.70 339.20 0.2M
2025-03-06 336.05 339.65 334.65 338.15 0.2M
2025-03-05 338.85 340.75 337.20 339.70 0.2M
2025-03-04 335.50 338.25 333.45 336.35 0.2M
2025-03-03 331.85 336.10 330.00 333.05 0.2M
2025-02-27 342.00 342.05 333.60 333.60 0.3M
2025-02-26 348.55 349.15 344.70 346.55 0.2M
2025-02-25 346.45 349.25 344.50 347.85 0.2M
2025-02-24 345.20 347.65 343.60 346.55 0.2M
2025-02-23 347.10 348.35 346.00 347.50 0.2M
2025-02-20 352.20 352.25 348.15 350.90 0.2M
2025-02-19 353.10 353.10 349.80 350.70 0.2M
2025-02-18 347.40 354.90 347.30 353.75 0.2M
2025-02-17 344.75 346.95 343.20 346.40 0.2M
2025-02-16 341.70 344.25 341.45 343.75 0.2M
2025-02-13 341.10 343.05 339.80 341.70 0.2M
2025-02-12 337.50 339.75 336.70 339.35 0.2M
2025-02-11 336.90 337.05 333.05 336.35 0.2M
2025-02-10 333.30 337.20 333.15 335.65 0.2M
2025-02-09 330.30 333.75 329.00 332.40 0.2M
2025-02-06 334.65 335.30 332.05 332.70 0.2M
2025-02-05 333.85 335.00 332.10 334.50 0.2M
2025-02-04 330.05 333.10 329.80 331.20 0.2M
2025-02-03 328.70 332.20 326.20 327.60 0.3M
2025-02-02 326.50 326.85 320.80 323.20 0.3M
2025-01-30 333.00 334.35 329.70 332.50 0.2M
2025-01-23 335.60 337.50 334.30 335.85 0.2M