📋 KOSPI
| Date | 5년 국채선물 추종 지수 | 10년국채선물지수 | 코스피 200 변동성지수 | 코스피 | 최근월물 CALL ATM | 최근월물 PUT ATM |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1034.12 | 1272.81 | 22.74 | 2525.56 | 239769.0 | 251856.0 |
| 2025-04-24 | 1033.04 | 1269.76 | 22.79 | 2522.33 | 239278.4 | 263053.0 |
| 2025-04-25 | 1035.12 | 1274.70 | 21.43 | 2546.30 | 259446.4 | 287158.2 |
| 2025-04-28 | 1034.64 | 1273.55 | 21.23 | 2548.86 | 277488.8 | 297146.6 |
| 2025-04-29 | 1033.98 | 1271.13 | 20.70 | 2565.42 | 313994.8 | 314668.4 |
| 2025-04-30 | 1035.94 | 1275.33 | 20.74 | 2556.61 | 331547.0 | 320072.2 |
| 2025-05-02 | 1034.82 | 1272.39 | 20.93 | 2559.79 | 364146.6 | 339401.8 |
| 2025-05-07 | 1035.26 | 1271.44 | 21.01 | 2573.80 | 400000.2 | 363456.0 |
| 2025-05-08 | 1034.14 | 1269.34 | 19.76 | 2579.48 | 654215.4 | 539912.4 |
| 2025-05-09 | 1031.92 | 1264.40 | 19.48 | 2577.27 | 615489.4 | 511531.0 |
| 2025-05-12 | 1031.43 | 1262.40 | 19.20 | 2607.33 | 582363.0 | 472711.4 |
| 2025-05-13 | 1029.46 | 1258.73 | 17.86 | 2608.42 | 551898.0 | 440361.8 |
| 2025-05-14 | 1030.08 | 1259.88 | 17.86 | 2640.57 | 527533.4 | 398484.0 |
| 2025-05-15 | 1030.13 | 1260.09 | 18.29 | 2621.36 | 260623.4 | 209335.6 |
| 2025-05-16 | 1032.00 | 1264.72 | 18.13 | 2626.87 | 257265.4 | 200864.2 |
| 2025-05-19 | 1028.91 | 1256.73 | 19.69 | 2603.42 | 260270.8 | 216025.8 |
| 2025-05-20 | 1029.96 | 1258.83 | 19.18 | 2601.80 | 252464.2 | 213163.8 |
| 2025-05-21 | 1028.69 | 1254.73 | 19.48 | 2625.58 | 241924.4 | 208292.2 |
| 2025-05-22 | 1029.28 | 1255.78 | 19.95 | 2593.67 | 245371.4 | 217654.2 |
| 2025-05-23 | 1028.50 | 1253.68 | 19.59 | 2592.09 | 250454.4 | 222878.0 |
| 2025-05-26 | 1028.15 | 1253.36 | 19.63 | 2644.40 | 280254.6 | 224282.0 |
| 2025-05-27 | 1030.25 | 1259.99 | 20.01 | 2637.22 | 293694.2 | 229617.6 |
| 2025-05-28 | 1030.73 | 1260.30 | 20.67 | 2670.15 | 364491.0 | 267324.2 |
| 2025-05-29 | 1028.35 | 1253.89 | 21.97 | 2720.64 | 431008.0 | 285809.4 |
| 2025-05-30 | 1028.04 | 1252.63 | 22.55 | 2697.67 | 477222.8 | 314578.0 |
| 2025-06-02 | 1027.34 | 1250.32 | 22.71 | 2698.97 | 507016.8 | 335800.4 |
| 2025-06-04 | 1022.98 | 1239.70 | 22.03 | 2770.84 | 565069.0 | 368701.0 |
| 2025-06-05 | 1023.31 | 1240.23 | 22.49 | 2812.05 | 634255.4 | 403812.4 |
| 2025-06-09 | 1024.41 | 1243.06 | 24.84 | 2855.77 | 711595.6 | 454422.8 |
| 2025-06-10 | 1023.98 | 1242.12 | 24.34 | 2871.85 | 993927.0 | 665450.8 |
| 2025-06-11 | 1022.90 | 1240.44 | 22.77 | 2907.04 | 1291864.4 | 876453.0 |
| 2025-06-12 | 1023.10 | 1241.80 | 22.17 | 2920.03 | 1640066.2 | 1224508.6 |
| 2025-06-13 | 1022.42 | 1241.77 | 24.91 | 2894.62 | 1493353.8 | 1188451.2 |
| 2025-06-16 | 1021.80 | 1240.44 | 24.77 | 2946.66 | 1360222.6 | 1145603.8 |
| 2025-06-17 | 1022.68 | 1240.75 | 25.82 | 2950.30 | 1086807.0 | 938297.4 |
| 2025-06-18 | 1021.72 | 1239.59 | 25.78 | 2972.19 | 761108.4 | 713509.4 |
| 2025-06-19 | 1021.70 | 1240.33 | 24.69 | 2977.74 | 367571.8 | 349629.6 |
| 2025-06-20 | 1022.74 | 1242.65 | 23.97 | 3021.84 | 381463.8 | 344848.4 |
| 2025-06-23 | 1021.75 | 1241.59 | 24.76 | 3014.47 | 383922.0 | 337823.4 |
| 2025-06-24 | 1023.97 | 1247.07 | 25.76 | 3103.64 | 393648.0 | 356000.2 |
| 2025-06-25 | 1023.82 | 1246.75 | 25.69 | 3108.25 | 402818.2 | 368877.6 |
| 2025-06-26 | 1025.45 | 1251.17 | 25.12 | 3079.56 | 445701.4 | 398577.0 |
| 2025-06-27 | 1024.87 | 1248.54 | 24.27 | 3055.94 | 475459.8 | 398309.2 |
| 2025-06-30 | 1024.35 | 1246.43 | 23.99 | 3071.70 | 495757.6 | 398117.8 |
| 2025-07-01 | 1025.05 | 1248.75 | 23.96 | 3089.65 | 519170.8 | 411337.8 |
| 2025-07-02 | 1022.84 | 1243.59 | 23.95 | 3075.06 | 561202.8 | 451209.8 |
| 2025-07-03 | 1024.19 | 1246.33 | 23.96 | 3116.27 | 566977.4 | 434833.4 |
| 2025-07-04 | 1022.76 | 1243.49 | 25.48 | 3054.28 | 593057.4 | 510679.6 |
| 2025-07-07 | 1022.54 | 1242.86 | 24.87 | 3059.47 | 624666.6 | 547982.0 |
| 2025-07-08 | 1022.51 | 1241.91 | 23.52 | 3114.95 | 809974.6 | 715673.6 |
| 2025-07-09 | 1022.34 | 1240.96 | 21.85 | 3133.74 | 996145.0 | 843328.8 |
| 2025-07-10 | 1024.49 | 1245.59 | 21.01 | 3183.23 | 1306297.4 | 1091802.0 |
| 2025-07-11 | 1024.08 | 1245.28 | 21.66 | 3175.77 | 1233551.0 | 978349.2 |
| 2025-07-14 | 1021.60 | 1238.22 | 22.56 | 3202.03 | 1161225.0 | 904780.6 |
| 2025-07-15 | 1022.00 | 1238.75 | 22.47 | 3215.28 | 884485.2 | 669555.2 |
| 2025-07-16 | 1022.20 | 1239.28 | 22.27 | 3186.38 | 602151.4 | 458921.6 |
| 2025-07-17 | 1020.27 | 1233.91 | 21.74 | 3192.29 | 216797.6 | 170803.4 |
| 2025-07-18 | 1021.80 | 1238.75 | 20.50 | 3188.07 | 213703.8 | 170323.6 |
| 2025-07-21 | 1023.01 | 1241.49 | 20.40 | 3210.81 | 211377.2 | 171970.0 |
| 2025-07-22 | 1023.56 | 1243.70 | 21.22 | 3169.94 | 226360.0 | 195909.0 |
| 2025-07-23 | 1023.89 | 1244.22 | 21.09 | 3183.77 | 255026.8 | 224089.2 |
| 2025-07-24 | 1022.87 | 1241.17 | 21.45 | 3190.45 | 278307.2 | 245919.0 |
| 2025-07-25 | 1022.52 | 1240.86 | 21.68 | 3196.05 | 266941.2 | 240282.2 |
| 2025-07-28 | 1023.85 | 1244.33 | 22.33 | 3209.52 | 277849.6 | 253917.0 |
| 2025-07-29 | 1024.01 | 1244.96 | 22.34 | 3230.57 | 279410.4 | 251755.8 |
| 2025-07-30 | 1024.53 | 1247.07 | 22.82 | 3254.47 | 286981.2 | 252851.6 |
| 2025-07-31 | 1024.66 | 1247.59 | 21.85 | 3245.44 | 295795.6 | 255996.6 |
| 2025-08-01 | 1023.13 | 1242.75 | 25.87 | 3119.41 | 352562.6 | 326368.0 |
| 2025-08-04 | 1025.99 | 1249.17 | 24.05 | 3147.75 | 386612.4 | 357737.2 |
| 2025-08-05 | 1026.42 | 1251.17 | 22.31 | 3198.00 | 419550.0 | 392159.8 |
| 2025-08-06 | 1026.21 | 1250.33 | 21.93 | 3198.14 | 412914.0 | 399037.6 |
| 2025-08-07 | 1027.29 | 1252.54 | 21.08 | 3227.68 | 413337.2 | 412392.0 |
| 2025-08-08 | 1026.86 | 1251.59 | 20.79 | 3210.01 | 401718.0 | 400134.2 |
| 2025-08-11 | 1026.28 | 1250.33 | 20.34 | 3206.77 | 412345.0 | 403513.8 |
| 2025-08-12 | 1025.69 | 1248.75 | 21.15 | 3189.91 | 614616.2 | 544159.6 |
| 2025-08-13 | 1025.99 | 1248.33 | 20.11 | 3224.37 | 868442.6 | 724487.6 |
| 2025-08-14 | 1026.83 | 1250.12 | 20.46 | 3225.66 | 1121563.6 | 938552.2 |
| 2025-08-18 | 1024.69 | 1244.96 | 21.37 | 3177.28 | 1075195.6 | 893063.4 |
| 2025-08-19 | 1023.86 | 1242.96 | 21.50 | 3151.56 | 1029031.8 | 849809.2 |
| 2025-08-20 | 1024.28 | 1244.12 | 22.13 | 3130.09 | 796860.6 | 688496.8 |
| 2025-08-21 | 1024.51 | 1245.07 | 21.38 | 3141.74 | 523808.8 | 488915.2 |
| 2025-08-22 | 1023.52 | 1242.96 | 21.09 | 3168.73 | 233143.4 | 234710.6 |
| 2025-08-25 | 1024.26 | 1244.33 | 20.10 | 3209.86 | 236331.6 | 241741.0 |
| 2025-08-26 | 1024.73 | 1244.64 | 20.37 | 3179.36 | 226741.2 | 250915.0 |
| 2025-08-27 | 1026.03 | 1248.01 | 19.97 | 3187.16 | 209087.8 | 224759.8 |
| 2025-08-28 | 1025.89 | 1249.07 | 19.31 | 3196.32 | 220066.0 | 236469.0 |
| 2025-08-29 | 1025.69 | 1249.38 | 19.52 | 3186.01 | 226690.4 | 242673.0 |
| 2025-09-01 | 1024.78 | 1246.22 | 20.40 | 3142.93 | 253739.2 | 263415.0 |
| 2025-09-02 | 1023.82 | 1243.70 | 19.57 | 3172.35 | 266104.8 | 272481.4 |
| 2025-09-03 | 1022.39 | 1239.80 | 19.74 | 3184.42 | 282703.4 | 295947.4 |
| 2025-09-04 | 1022.99 | 1242.22 | 19.26 | 3200.83 | 294211.2 | 316543.0 |
| 2025-09-05 | 1023.47 | 1243.59 | 18.43 | 3205.12 | 317636.6 | 348766.0 |
| 2025-09-08 | 1023.99 | 1245.17 | 18.36 | 3219.59 | 331895.4 | 360049.8 |
| 2025-09-09 | 1025.21 | 1248.22 | 18.70 | 3260.05 | 625117.6 | 528226.8 |
| 2025-09-10 | 1025.19 | 1248.43 | 20.38 | 3314.53 | 947651.0 | 714380.0 |
| 2025-09-11 | 1025.94 | 1250.64 | 20.06 | 3344.20 | 1372015.0 | 1059502.6 |
| 2025-09-12 | 1025.61 | 1250.57 | 20.61 | 3395.54 | 1394149.2 | 1050773.2 |
| 2025-09-15 | 1025.42 | 1250.54 | 20.71 | 3407.31 | 1376961.6 | 1017462.0 |
| 2025-09-16 | 1026.50 | 1252.75 | 21.03 | 3449.62 | 1101324.2 | 849552.6 |
| 2025-09-17 | 1027.04 | 1254.96 | 21.10 | 3413.40 | 776650.4 | 653142.0 |
| 2025-09-18 | 1027.98 | 1257.70 | 20.69 | 3461.30 | 367284.0 | 292567.0 |
| 2025-09-19 | 1025.67 | 1251.28 | 20.68 | 3445.24 | 340095.2 | 283747.6 |
| 2025-09-22 | 1024.95 | 1249.70 | 20.94 | 3468.65 | 359013.6 | 309167.2 |
| 2025-09-23 | 1025.35 | 1251.59 | 20.98 | 3486.19 | 380400.8 | 329078.8 |
| 2025-09-24 | 1023.83 | 1247.59 | 21.20 | 3472.14 | 413609.2 | 364794.6 |
| 2025-09-25 | 1021.65 | 1243.37 | 20.62 | 3471.11 | 418512.2 | 382107.2 |
| 2025-09-26 | 1019.63 | 1237.89 | 21.77 | 3386.05 | 495697.8 | 508305.2 |
| 2025-09-29 | 1019.24 | 1236.84 | 20.96 | 3431.21 | 530665.4 | 548870.2 |
| 2025-09-30 | 1018.77 | 1236.84 | 20.62 | 3424.60 | 668245.4 | 704153.2 |
| 2025-10-01 | 1017.74 | 1234.31 | 20.55 | 3455.83 | 870024.2 | 877152.0 |
| 2025-10-02 | 1018.27 | 1234.84 | 22.34 | 3549.21 | 1324035.2 | 1212816.4 |
| 2025-10-10 | 1018.32 | 1235.05 | 23.90 | 3610.60 | 1227695.8 | 1077530.4 |
| 2025-10-13 | 1020.49 | 1240.32 | 28.03 | 3584.55 | 1161940.6 | 1016490.4 |
| 2025-10-14 | 1022.15 | 1244.85 | 30.45 | 3561.81 | 1000325.6 | 849325.2 |
| 2025-10-15 | 1022.24 | 1244.95 | 27.66 | 3657.28 | 752753.4 | 625518.2 |
| 2025-10-16 | 1019.86 | 1239.90 | 29.89 | 3748.37 | 280588.2 | 266241.6 |
| 2025-10-17 | 1021.76 | 1244.64 | 34.58 | 3748.89 | 302601.0 | 277153.6 |
| 2025-10-20 | 1020.77 | 1243.06 | 30.90 | 3814.69 | 300926.6 | 280257.8 |
| 2025-10-21 | 1019.55 | 1240.84 | 30.62 | 3823.84 | 302127.0 | 273496.8 |
| 2025-10-22 | 1021.71 | 1245.80 | 29.98 | 3883.68 | 321224.4 | 289888.2 |
| 2025-10-23 | 1019.36 | 1240.32 | 30.63 | 3845.56 | 321738.0 | 291772.0 |
| 2025-10-24 | 1020.01 | 1241.06 | 31.29 | 3941.59 | 313041.6 | 275911.6 |
| 2025-10-27 | 1017.86 | 1235.58 | 32.94 | 4042.83 | 322697.0 | 268755.6 |
| 2025-10-28 | 1018.28 | 1238.10 | 33.24 | 4010.41 | 315720.4 | 263704.2 |
| 2025-10-29 | 1016.38 | 1233.89 | 32.63 | 4081.15 | 332708.4 | 274014.6 |
| 2025-10-30 | 1013.18 | 1226.09 | 31.89 | 4086.89 | 368310.6 | 311486.8 |
| 2025-10-31 | 1013.68 | 1225.67 | 30.40 | 4107.50 | 380749.8 | 327418.8 |
| 2025-11-03 | 1011.93 | 1221.56 | 32.89 | 4221.87 | 412080.2 | 364656.0 |
| 2025-11-04 | 1012.52 | 1223.14 | 35.78 | 4121.74 | 455708.4 | 409915.0 |
| 2025-11-05 | 1010.54 | 1218.40 | 40.51 | 4004.42 | 506140.2 | 500629.2 |
| 2025-11-06 | 1006.83 | 1209.65 | 40.20 | 4026.45 | 511568.4 | 530633.6 |
| 2025-11-07 | 1005.81 | 1209.02 | 41.88 | 3953.76 | 558099.8 | 586237.2 |
| 2025-11-10 | 1006.10 | 1208.07 | 39.75 | 4073.24 | 564896.2 | 619421.4 |
| 2025-11-11 | 1007.80 | 1211.66 | 38.93 | 4106.39 | 687301.0 | 755507.6 |
| 2025-11-12 | 1004.14 | 1204.18 | 36.10 | 4150.39 | 791549.4 | 818448.8 |
| 2025-11-13 | 1003.66 | 1203.86 | 33.34 | 4170.63 | 1029461.4 | 1018493.8 |
| 2025-11-14 | 1001.55 | 1198.06 | 36.66 | 4011.57 | 946520.6 | 938935.0 |
| 2025-11-17 | 1003.21 | 1201.23 | 34.36 | 4089.25 | 874871.6 | 852006.2 |
| 2025-11-18 | 1005.21 | 1205.76 | 39.26 | 3953.62 | 683360.4 | 666799.8 |
| 2025-11-19 | 1004.68 | 1203.65 | 39.51 | 3929.51 | 489378.8 | 499798.0 |
| 2025-11-20 | 1002.56 | 1198.91 | 36.28 | 4004.85 | 188948.2 | 223234.4 |
| 2025-11-21 | 1004.98 | 1205.12 | 41.38 | 3853.26 | 201615.0 | 235899.0 |
| 2025-11-24 | 1003.88 | 1203.12 | 38.72 | 3846.06 | 218075.4 | 257015.0 |
| 2025-11-25 | 1004.67 | 1205.76 | 37.16 | 3857.78 | 233403.4 | 269153.4 |
| 2025-11-26 | 1005.24 | 1207.23 | 33.06 | 3960.87 | 244675.0 | 281022.0 |
| 2025-11-27 | 999.75 | 1196.17 | 30.79 | 3986.91 | 253259.2 | 287814.4 |
| 2025-11-28 | 1000.85 | 1197.64 | 30.24 | 3926.59 | 252212.6 | 285357.6 |
| 2025-12-01 | 998.33 | 1192.06 | 31.55 | 3920.37 | 267101.4 | 290393.6 |
| 2025-12-02 | 999.69 | 1195.11 | 29.73 | 3994.93 | 260252.0 | 286793.6 |
| 2025-12-03 | 998.20 | 1191.53 | 29.36 | 4036.30 | 281638.0 | 291484.0 |
| 2025-12-04 | 999.25 | 1193.85 | 28.40 | 4028.51 | 288153.8 | 296626.0 |
| 2025-12-05 | 1000.98 | 1197.33 | 26.95 | 4100.05 | 338493.6 | 340465.8 |
| 2025-12-08 | 999.02 | 1193.22 | 27.33 | 4154.85 | 392300.6 | 372824.8 |
| 2025-12-09 | 996.66 | 1188.05 | 27.87 | 4143.55 | 490431.2 | 434475.6 |
| 2025-12-10 | 995.54 | 1186.47 | 27.64 | 4135.00 | 612309.4 | 546093.4 |
| 2025-12-11 | 995.54 | 1187.53 | 27.40 | 4110.62 | 888013.4 | 847558.0 |
| 2025-12-12 | 996.68 | 1189.25 | 25.05 | 4167.16 | 821200.8 | 793047.4 |
| 2025-12-15 | 1001.08 | 1198.90 | 26.92 | 4090.59 | 739372.2 | 733951.0 |
| 2025-12-16 | 1001.64 | 1201.12 | 28.37 | 3999.13 | 638584.2 | 661979.4 |
| 2025-12-17 | 1001.04 | 1198.48 | 26.78 | 4056.41 | 479629.4 | 523150.0 |
| 2025-12-18 | 1001.65 | 1197.74 | 27.86 | 3994.51 | 182444.8 | 199154.0 |
| 2025-12-19 | 998.98 | 1192.13 | 27.27 | 4020.55 | 185934.2 | 199835.6 |
| 2025-12-22 | 999.52 | 1192.45 | 27.19 | 4105.93 | 181055.6 | 200388.6 |
| 2025-12-23 | 999.60 | 1192.76 | 26.11 | 4117.32 | 170335.8 | 186280.4 |
| 2025-12-24 | 1000.99 | 1196.68 | 25.99 | 4108.62 | 160098.0 | 175769.0 |
| 2025-12-26 | 999.86 | 1193.50 | 26.20 | 4129.68 | 159613.8 | 174190.8 |
| 2025-12-29 | 1001.26 | 1196.68 | 27.48 | 4220.56 | 180380.2 | 191267.6 |
| 2025-12-30 | 1000.44 | 1194.99 | 28.85 | 4214.17 | 206413.4 | 202982.2 |
| 2026-01-02 | 999.92 | 1193.19 | 30.60 | 4309.63 | 251131.0 | 248511.8 |
| 2026-01-05 | 999.48 | 1191.70 | 33.03 | 4457.52 | 341213.0 | 321226.0 |
| 2026-01-06 | 998.75 | 1191.18 | 34.33 | 4525.48 | 575375.0 | 483417.0 |
| 2026-01-07 | 1000.90 | 1196.57 | 35.57 | 4551.06 | 788518.8 | 680141.8 |
| 2026-01-08 | 1001.32 | 1197.95 | 35.21 | 4552.37 | 1197946.8 | 1066568.4 |
| 2026-01-09 | 999.43 | 1193.08 | 34.16 | 4586.32 | 1136591.4 | 1029525.0 |
| 2026-01-12 | 998.79 | 1191.60 | 33.50 | 4624.79 | 1032779.4 | 960544.8 |
| 2026-01-13 | 997.86 | 1188.42 | 32.52 | 4692.64 | 773432.8 | 791963.8 |
| 2026-01-14 | 998.26 | 1188.95 | 31.57 | 4723.10 | 518972.8 | 567651.2 |
| 2026-01-15 | 994.57 | 1180.91 | 32.39 | 4797.55 | 72681.2 | 181366.8 |
| 2026-01-16 | 995.13 | 1183.13 | 31.62 | 4840.74 | 77472.2 | 173093.4 |
| 2026-01-19 | 992.49 | 1176.89 | 32.99 | 4904.66 | 87390.0 | 178250.0 |
| 2026-01-20 | 989.14 | 1168.11 | 34.56 | 4885.75 | 95249.2 | 185794.8 |
| 2026-01-21 | 991.85 | 1173.82 | 35.58 | 4909.93 | 108093.8 | 206484.8 |
| 2026-01-22 | 993.67 | 1178.37 | 36.36 | 4952.53 | 109640.8 | 217208.4 |
| 2026-01-23 | 991.98 | 1175.09 | 34.09 | 4990.07 | 108440.0 | 220899.2 |
| 2026-01-26 | 993.98 | 1179.32 | 34.35 | 4949.59 | 104364.4 | 211715.2 |
| 2026-01-27 | 994.74 | 1181.55 | 34.81 | 5084.85 | 110107.4 | 224380.2 |
| 2026-01-28 | 995.84 | 1183.03 | 38.68 | 5170.81 | 116088.6 | 214833.6 |
| 2026-01-29 | 993.67 | 1178.37 | 38.92 | 5221.25 | 123096.2 | 206676.0 |
| 2026-01-30 | 991.87 | 1174.14 | 39.58 | 5224.36 | 130682.2 | 229930.0 |
| 2026-02-02 | 991.95 | 1174.98 | 47.37 | 4949.67 | 148050.4 | 265712.4 |
| 2026-02-03 | 989.94 | 1170.43 | 50.14 | 5288.08 | 165614.8 | 273724.4 |
| 2026-02-04 | 987.94 | 1165.67 | 50.70 | 5371.10 | 165847.8 | 287736.2 |
| 2026-02-05 | 989.08 | 1168.32 | 52.21 | 5163.57 | 175924.8 | 305409.8 |
| 2026-02-06 | 987.76 | 1165.46 | 51.48 | 5089.14 | 198482.2 | 316060.6 |
| 2026-02-09 | 987.19 | 1162.71 | 47.16 | 5298.04 | 213020.8 | 316649.6 |
| 2026-02-10 | 990.56 | 1170.75 | 42.00 | 5301.69 | 292911.6 | 378729.8 |
| 2026-02-11 | 992.07 | 1174.88 | 38.88 | 5354.49 | 472667.8 | 508526.4 |
| 2026-02-12 | 993.27 | 1176.99 | 40.51 | 5522.27 | 738110.0 | 701251.4 |
| 2026-02-13 | 995.09 | 1182.07 | 41.57 | 5507.01 | 699119.8 | 657000.8 |
| 2026-02-19 | 993.87 | 1179.85 | 42.56 | 5677.25 | 654143.8 | 613550.4 |
| 2026-02-20 | 996.07 | 1184.61 | 43.87 | 5808.53 | 545404.0 | 521962.2 |
| 2026-02-23 | 995.10 | 1181.55 | 46.34 | 5846.09 | 347143.4 | 367433.0 |
| 2026-02-24 | 994.83 | 1180.49 | 48.12 | 5969.64 | 54176.2 | 137439.8 |
| 2026-02-25 | 996.74 | 1184.40 | 49.57 | 6083.86 | 58289.4 | 142684.2 |
| 2026-02-26 | 1000.06 | 1192.55 | 54.67 | 6307.27 | 64813.2 | 156696.8 |
| 2026-02-27 | 1000.95 | 1194.24 | 54.12 | 6244.13 | 64415.0 | 163432.6 |
| 2026-03-03 | 993.83 | 1179.11 | 62.98 | 5791.91 | 70686.6 | 184581.8 |
| 2026-03-04 | 992.29 | 1176.68 | 80.37 | 5093.54 | 86987.2 | 205772.6 |
| 2026-03-05 | 994.71 | 1181.55 | 73.71 | 5583.90 | 97022.0 | 205287.0 |
| 2026-03-06 | 992.94 | 1177.42 | 62.72 | 5584.87 | 109794.8 | 203077.2 |
| 2026-03-09 | 985.31 | 1163.24 | 71.82 | 5251.87 | 127493.4 | 200041.4 |
| 2026-03-10 | 991.72 | 1176.25 | 66.61 | 5532.59 | 191886.2 | 239666.6 |
| 2026-03-11 | 993.10 | 1178.05 | 63.19 | 5609.95 | 256372.6 | 293638.8 |
| 2026-03-12 | 992.38 | 1175.72 | 65.35 | 5583.25 | 419920.0 | 456280.6 |
| 2026-03-13 | 990.31 | 1172.86 | 60.76 | 5487.24 | 401725.4 | 434448.6 |
| 2026-03-16 | 991.55 | 1175.31 | 54.67 | 5549.85 | 376401.8 | 419121.8 |
| 2026-03-17 | 990.93 | 1173.39 | 52.60 | 5640.48 | 302460.8 | 350476.4 |
| 2026-03-18 | 995.13 | 1183.39 | 54.18 | 5925.03 | 222788.4 | 262358.0 |
| 2026-03-19 | 991.35 | 1174.99 | 55.47 | 5763.22 | 45385.8 | 81664.8 |
| 2026-03-20 | 988.23 | 1169.77 | 55.64 | 5781.20 | 45112.0 | 77795.8 |
| 2026-03-23 | 979.99 | 1154.87 | 62.80 | 5405.75 | 47604.8 | 80772.2 |
| 2026-03-24 | 983.48 | 1160.51 | 64.99 | 5553.92 | 50429.2 | 82541.2 |
| 2026-03-25 | 982.42 | 1158.17 | 61.50 | 5642.21 | 50885.8 | 82162.8 |
| 2026-03-26 | 982.63 | 1158.49 | 59.85 | 5460.46 | 54650.8 | 83167.8 |
| 2026-03-27 | 979.79 | 1151.25 | 60.60 | 5438.87 | 69516.4 | 101713.0 |
| 2026-03-30 | 981.99 | 1154.66 | 61.43 | 5277.30 | 77337.6 | 109105.2 |
| 2026-03-31 | 981.96 | 1155.83 | 61.48 | 5052.46 | 91847.2 | 124265.0 |
| 2026-04-01 | 990.83 | 1174.99 | 61.65 | 5478.70 | 110667.2 | 148625.6 |
| 2026-04-02 | 986.05 | 1164.56 | 58.91 | 5234.05 | 127041.2 | 176199.0 |
| 2026-04-03 | 988.08 | 1169.67 | 59.10 | 5377.30 | 124008.0 | 172125.2 |
| 2026-04-06 | 989.42 | 1171.79 | 59.64 | 5450.33 | 131959.8 | 168876.8 |
| 2026-04-07 | 988.72 | 1170.09 | 59.49 | 5494.78 | 161919.6 | 185989.6 |
| 2026-04-08 | 994.59 | 1181.69 | 57.70 | 5872.34 | 230953.2 | 231418.0 |
| 2026-04-09 | 993.51 | 1178.71 | 53.96 | 5778.01 | 385073.8 | 329978.0 |
| 2026-04-10 | 992.32 | 1176.37 | 49.58 | 5858.87 | 368850.4 | 317185.8 |
| 2026-04-13 | 991.24 | 1174.24 | 50.14 | 5808.62 | 345730.8 | 301883.6 |
| 2026-04-14 | 993.69 | 1180.20 | 49.87 | 5967.75 | 293865.4 | 267551.6 |
| 2026-04-15 | 993.62 | 1179.67 | 51.97 | 6091.39 | 199068.2 | 201109.8 |
| 2026-04-16 | 992.90 | 1177.86 | 50.47 | 6226.05 | 20348.8 | 76368.8 |
| 2026-04-17 | 991.23 | 1173.92 | 48.51 | 6191.92 | 21320.4 | 74362.8 |
| 2026-04-20 | 992.71 | 1177.12 | 50.32 | 6219.09 | 21689.8 | 78455.8 |
| 2026-04-21 | 993.71 | 1179.78 | 51.63 | 6388.47 | 19986.4 | 74750.0 |
| 2026-04-22 | 992.02 | 1175.73 | 52.12 | 6417.93 | 18334.8 | 65754.6 |
| 2026-04-23 | 987.96 | 1167.32 | 54.03 | 6475.81 | 17865.4 | 64525.0 |
| 2026-04-24 | 986.27 | 1164.34 | 53.56 | 6475.63 | 16702.8 | 62690.2 |
📋 KOSDAQ
| Date | 5년 국채선물 추종 지수 | 10년국채선물지수 | 코스피 200 변동성지수 | 코스닥 | 최근월물 CALL ATM | 최근월물 PUT ATM |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1034.12 | 1272.81 | 22.74 | 726.08 | 239769.0 | 251856.0 |
| 2025-04-24 | 1033.04 | 1269.76 | 22.79 | 726.08 | 239278.4 | 263053.0 |
| 2025-04-25 | 1035.12 | 1274.70 | 21.43 | 729.69 | 259446.4 | 287158.2 |
| 2025-04-28 | 1034.64 | 1273.55 | 21.23 | 719.41 | 277488.8 | 297146.6 |
| 2025-04-29 | 1033.98 | 1271.13 | 20.70 | 726.46 | 313994.8 | 314668.4 |
| 2025-04-30 | 1035.94 | 1275.33 | 20.74 | 717.24 | 331547.0 | 320072.2 |
| 2025-05-02 | 1034.82 | 1272.39 | 20.93 | 721.86 | 364146.6 | 339401.8 |
| 2025-05-07 | 1035.26 | 1271.44 | 21.01 | 722.81 | 400000.2 | 363456.0 |
| 2025-05-08 | 1034.14 | 1269.34 | 19.76 | 729.59 | 654215.4 | 539912.4 |
| 2025-05-09 | 1031.92 | 1264.40 | 19.48 | 722.52 | 615489.4 | 511531.0 |
| 2025-05-12 | 1031.43 | 1262.40 | 19.20 | 725.40 | 582363.0 | 472711.4 |
| 2025-05-13 | 1029.46 | 1258.73 | 17.86 | 731.88 | 551898.0 | 440361.8 |
| 2025-05-14 | 1030.08 | 1259.88 | 17.86 | 739.05 | 527533.4 | 398484.0 |
| 2025-05-15 | 1030.13 | 1260.09 | 18.29 | 733.23 | 260623.4 | 209335.6 |
| 2025-05-16 | 1032.00 | 1264.72 | 18.13 | 725.07 | 257265.4 | 200864.2 |
| 2025-05-19 | 1028.91 | 1256.73 | 19.69 | 713.75 | 260270.8 | 216025.8 |
| 2025-05-20 | 1029.96 | 1258.83 | 19.18 | 715.55 | 252464.2 | 213163.8 |
| 2025-05-21 | 1028.69 | 1254.73 | 19.48 | 723.62 | 241924.4 | 208292.2 |
| 2025-05-22 | 1029.28 | 1255.78 | 19.95 | 717.67 | 245371.4 | 217654.2 |
| 2025-05-23 | 1028.50 | 1253.68 | 19.59 | 715.98 | 250454.4 | 222878.0 |
| 2025-05-26 | 1028.15 | 1253.36 | 19.63 | 725.27 | 280254.6 | 224282.0 |
| 2025-05-27 | 1030.25 | 1259.99 | 20.01 | 727.11 | 293694.2 | 229617.6 |
| 2025-05-28 | 1030.73 | 1260.30 | 20.67 | 728.79 | 364491.0 | 267324.2 |
| 2025-05-29 | 1028.35 | 1253.89 | 21.97 | 736.29 | 431008.0 | 285809.4 |
| 2025-05-30 | 1028.04 | 1252.63 | 22.55 | 734.35 | 477222.8 | 314578.0 |
| 2025-06-02 | 1027.34 | 1250.32 | 22.71 | 740.29 | 507016.8 | 335800.4 |
| 2025-06-04 | 1022.98 | 1239.70 | 22.03 | 750.21 | 565069.0 | 368701.0 |
| 2025-06-05 | 1023.31 | 1240.23 | 22.49 | 756.23 | 634255.4 | 403812.4 |
| 2025-06-09 | 1024.41 | 1243.06 | 24.84 | 764.21 | 711595.6 | 454422.8 |
| 2025-06-10 | 1023.98 | 1242.12 | 24.34 | 771.20 | 993927.0 | 665450.8 |
| 2025-06-11 | 1022.90 | 1240.44 | 22.77 | 786.29 | 1291864.4 | 876453.0 |
| 2025-06-12 | 1023.10 | 1241.80 | 22.17 | 789.45 | 1640066.2 | 1224508.6 |
| 2025-06-13 | 1022.42 | 1241.77 | 24.91 | 768.86 | 1493353.8 | 1188451.2 |
| 2025-06-16 | 1021.80 | 1240.44 | 24.77 | 777.26 | 1360222.6 | 1145603.8 |
| 2025-06-17 | 1022.68 | 1240.75 | 25.82 | 775.65 | 1086807.0 | 938297.4 |
| 2025-06-18 | 1021.72 | 1239.59 | 25.78 | 779.73 | 761108.4 | 713509.4 |
| 2025-06-19 | 1021.70 | 1240.33 | 24.69 | 782.51 | 367571.8 | 349629.6 |
| 2025-06-20 | 1022.74 | 1242.65 | 23.97 | 791.53 | 381463.8 | 344848.4 |
| 2025-06-23 | 1021.75 | 1241.59 | 24.76 | 784.79 | 383922.0 | 337823.4 |
| 2025-06-24 | 1023.97 | 1247.07 | 25.76 | 800.93 | 393648.0 | 356000.2 |
| 2025-06-25 | 1023.82 | 1246.75 | 25.69 | 798.21 | 402818.2 | 368877.6 |
| 2025-06-26 | 1025.45 | 1251.17 | 25.12 | 787.95 | 445701.4 | 398577.0 |
| 2025-06-27 | 1024.87 | 1248.54 | 24.27 | 781.56 | 475459.8 | 398309.2 |
| 2025-06-30 | 1024.35 | 1246.43 | 23.99 | 781.50 | 495757.6 | 398117.8 |
| 2025-07-01 | 1025.05 | 1248.75 | 23.96 | 783.67 | 519170.8 | 411337.8 |
| 2025-07-02 | 1022.84 | 1243.59 | 23.95 | 782.17 | 561202.8 | 451209.8 |
| 2025-07-03 | 1024.19 | 1246.33 | 23.96 | 793.33 | 566977.4 | 434833.4 |
| 2025-07-04 | 1022.76 | 1243.49 | 25.48 | 775.80 | 593057.4 | 510679.6 |
| 2025-07-07 | 1022.54 | 1242.86 | 24.87 | 778.46 | 624666.6 | 547982.0 |
| 2025-07-08 | 1022.51 | 1241.91 | 23.52 | 784.24 | 809974.6 | 715673.6 |
| 2025-07-09 | 1022.34 | 1240.96 | 21.85 | 790.36 | 996145.0 | 843328.8 |
| 2025-07-10 | 1024.49 | 1245.59 | 21.01 | 797.70 | 1306297.4 | 1091802.0 |
| 2025-07-11 | 1024.08 | 1245.28 | 21.66 | 800.47 | 1233551.0 | 978349.2 |
| 2025-07-14 | 1021.60 | 1238.22 | 22.56 | 799.37 | 1161225.0 | 904780.6 |
| 2025-07-15 | 1022.00 | 1238.75 | 22.47 | 812.88 | 884485.2 | 669555.2 |
| 2025-07-16 | 1022.20 | 1239.28 | 22.27 | 812.23 | 602151.4 | 458921.6 |
| 2025-07-17 | 1020.27 | 1233.91 | 21.74 | 818.27 | 216797.6 | 170803.4 |
| 2025-07-18 | 1021.80 | 1238.75 | 20.50 | 820.67 | 213703.8 | 170323.6 |
| 2025-07-21 | 1023.01 | 1241.49 | 20.40 | 821.69 | 211377.2 | 171970.0 |
| 2025-07-22 | 1023.56 | 1243.70 | 21.22 | 812.97 | 226360.0 | 195909.0 |
| 2025-07-23 | 1023.89 | 1244.22 | 21.09 | 813.56 | 255026.8 | 224089.2 |
| 2025-07-24 | 1022.87 | 1241.17 | 21.45 | 809.89 | 278307.2 | 245919.0 |
| 2025-07-25 | 1022.52 | 1240.86 | 21.68 | 806.95 | 266941.2 | 240282.2 |
| 2025-07-28 | 1023.85 | 1244.33 | 22.33 | 804.40 | 277849.6 | 253917.0 |
| 2025-07-29 | 1024.01 | 1244.96 | 22.34 | 804.45 | 279410.4 | 251755.8 |
| 2025-07-30 | 1024.53 | 1247.07 | 22.82 | 803.67 | 286981.2 | 252851.6 |
| 2025-07-31 | 1024.66 | 1247.59 | 21.85 | 805.24 | 295795.6 | 255996.6 |
| 2025-08-01 | 1023.13 | 1242.75 | 25.87 | 772.79 | 352562.6 | 326368.0 |
| 2025-08-04 | 1025.99 | 1249.17 | 24.05 | 784.06 | 386612.4 | 357737.2 |
| 2025-08-05 | 1026.42 | 1251.17 | 22.31 | 798.60 | 419550.0 | 392159.8 |
| 2025-08-06 | 1026.21 | 1250.33 | 21.93 | 803.49 | 412914.0 | 399037.6 |
| 2025-08-07 | 1027.29 | 1252.54 | 21.08 | 805.81 | 413337.2 | 412392.0 |
| 2025-08-08 | 1026.86 | 1251.59 | 20.79 | 809.27 | 401718.0 | 400134.2 |
| 2025-08-11 | 1026.28 | 1250.33 | 20.34 | 811.85 | 412345.0 | 403513.8 |
| 2025-08-12 | 1025.69 | 1248.75 | 21.15 | 807.19 | 614616.2 | 544159.6 |
| 2025-08-13 | 1025.99 | 1248.33 | 20.11 | 814.10 | 868442.6 | 724487.6 |
| 2025-08-14 | 1026.83 | 1250.12 | 20.46 | 815.26 | 1121563.6 | 938552.2 |
| 2025-08-18 | 1024.69 | 1244.96 | 21.37 | 798.05 | 1075195.6 | 893063.4 |
| 2025-08-19 | 1023.86 | 1242.96 | 21.50 | 787.96 | 1029031.8 | 849809.2 |
| 2025-08-20 | 1024.28 | 1244.12 | 22.13 | 777.61 | 796860.6 | 688496.8 |
| 2025-08-21 | 1024.51 | 1245.07 | 21.38 | 777.24 | 523808.8 | 488915.2 |
| 2025-08-22 | 1023.52 | 1242.96 | 21.09 | 782.51 | 233143.4 | 234710.6 |
| 2025-08-25 | 1024.26 | 1244.33 | 20.10 | 798.02 | 236331.6 | 241741.0 |
| 2025-08-26 | 1024.73 | 1244.64 | 20.37 | 801.66 | 226741.2 | 250915.0 |
| 2025-08-27 | 1026.03 | 1248.01 | 19.97 | 801.72 | 209087.8 | 224759.8 |
| 2025-08-28 | 1025.89 | 1249.07 | 19.31 | 798.43 | 220066.0 | 236469.0 |
| 2025-08-29 | 1025.69 | 1249.38 | 19.52 | 796.91 | 226690.4 | 242673.0 |
| 2025-09-01 | 1024.78 | 1246.22 | 20.40 | 785.00 | 253739.2 | 263415.0 |
| 2025-09-02 | 1023.82 | 1243.70 | 19.57 | 794.00 | 266104.8 | 272481.4 |
| 2025-09-03 | 1022.39 | 1239.80 | 19.74 | 796.81 | 282703.4 | 295947.4 |
| 2025-09-04 | 1022.99 | 1242.22 | 19.26 | 805.42 | 294211.2 | 316543.0 |
| 2025-09-05 | 1023.47 | 1243.59 | 18.43 | 811.40 | 317636.6 | 348766.0 |
| 2025-09-08 | 1023.99 | 1245.17 | 18.36 | 818.60 | 331895.4 | 360049.8 |
| 2025-09-09 | 1025.21 | 1248.22 | 18.70 | 824.82 | 625117.6 | 528226.8 |
| 2025-09-10 | 1025.19 | 1248.43 | 20.38 | 833.00 | 947651.0 | 714380.0 |
| 2025-09-11 | 1025.94 | 1250.64 | 20.06 | 834.76 | 1372015.0 | 1059502.6 |
| 2025-09-12 | 1025.61 | 1250.57 | 20.61 | 847.08 | 1394149.2 | 1050773.2 |
| 2025-09-15 | 1025.42 | 1250.54 | 20.71 | 852.69 | 1376961.6 | 1017462.0 |
| 2025-09-16 | 1026.50 | 1252.75 | 21.03 | 851.84 | 1101324.2 | 849552.6 |
| 2025-09-17 | 1027.04 | 1254.96 | 21.10 | 845.53 | 776650.4 | 653142.0 |
| 2025-09-18 | 1027.98 | 1257.70 | 20.69 | 857.11 | 367284.0 | 292567.0 |
| 2025-09-19 | 1025.67 | 1251.28 | 20.68 | 863.11 | 340095.2 | 283747.6 |
| 2025-09-22 | 1024.95 | 1249.70 | 20.94 | 874.36 | 359013.6 | 309167.2 |
| 2025-09-23 | 1025.35 | 1251.59 | 20.98 | 872.21 | 380400.8 | 329078.8 |
| 2025-09-24 | 1023.83 | 1247.59 | 21.20 | 860.94 | 413609.2 | 364794.6 |
| 2025-09-25 | 1021.65 | 1243.37 | 20.62 | 852.48 | 418512.2 | 382107.2 |
| 2025-09-26 | 1019.63 | 1237.89 | 21.77 | 835.19 | 495697.8 | 508305.2 |
| 2025-09-29 | 1019.24 | 1236.84 | 20.96 | 846.71 | 530665.4 | 548870.2 |
| 2025-09-30 | 1018.77 | 1236.84 | 20.62 | 841.99 | 668245.4 | 704153.2 |
| 2025-10-01 | 1017.74 | 1234.31 | 20.55 | 845.34 | 870024.2 | 877152.0 |
| 2025-10-02 | 1018.27 | 1234.84 | 22.34 | 854.25 | 1324035.2 | 1212816.4 |
| 2025-10-10 | 1018.32 | 1235.05 | 23.90 | 859.49 | 1227695.8 | 1077530.4 |
| 2025-10-13 | 1020.49 | 1240.32 | 28.03 | 860.49 | 1161940.6 | 1016490.4 |
| 2025-10-14 | 1022.15 | 1244.85 | 30.45 | 847.96 | 1000325.6 | 849325.2 |
| 2025-10-15 | 1022.24 | 1244.95 | 27.66 | 864.72 | 752753.4 | 625518.2 |
| 2025-10-16 | 1019.86 | 1239.90 | 29.89 | 865.41 | 280588.2 | 266241.6 |
| 2025-10-17 | 1021.76 | 1244.64 | 34.58 | 859.54 | 302601.0 | 277153.6 |
| 2025-10-20 | 1020.77 | 1243.06 | 30.90 | 875.77 | 300926.6 | 280257.8 |
| 2025-10-21 | 1019.55 | 1240.84 | 30.62 | 872.50 | 302127.0 | 273496.8 |
| 2025-10-22 | 1021.71 | 1245.80 | 29.98 | 879.15 | 321224.4 | 289888.2 |
| 2025-10-23 | 1019.36 | 1240.32 | 30.63 | 872.03 | 321738.0 | 291772.0 |
| 2025-10-24 | 1020.01 | 1241.06 | 31.29 | 883.08 | 313041.6 | 275911.6 |
| 2025-10-27 | 1017.86 | 1235.58 | 32.94 | 902.70 | 322697.0 | 268755.6 |
| 2025-10-28 | 1018.28 | 1238.10 | 33.24 | 903.30 | 315720.4 | 263704.2 |
| 2025-10-29 | 1016.38 | 1233.89 | 32.63 | 901.59 | 332708.4 | 274014.6 |
| 2025-10-30 | 1013.18 | 1226.09 | 31.89 | 890.86 | 368310.6 | 311486.8 |
| 2025-10-31 | 1013.68 | 1225.67 | 30.40 | 900.42 | 380749.8 | 327418.8 |
| 2025-11-03 | 1011.93 | 1221.56 | 32.89 | 914.55 | 412080.2 | 364656.0 |
| 2025-11-04 | 1012.52 | 1223.14 | 35.78 | 926.57 | 455708.4 | 409915.0 |
| 2025-11-05 | 1010.54 | 1218.40 | 40.51 | 901.89 | 506140.2 | 500629.2 |
| 2025-11-06 | 1006.83 | 1209.65 | 40.20 | 898.17 | 511568.4 | 530633.6 |
| 2025-11-07 | 1005.81 | 1209.02 | 41.88 | 876.81 | 558099.8 | 586237.2 |
| 2025-11-10 | 1006.10 | 1208.07 | 39.75 | 888.35 | 564896.2 | 619421.4 |
| 2025-11-11 | 1007.80 | 1211.66 | 38.93 | 884.27 | 687301.0 | 755507.6 |
| 2025-11-12 | 1004.14 | 1204.18 | 36.10 | 906.51 | 791549.4 | 818448.8 |
| 2025-11-13 | 1003.66 | 1203.86 | 33.34 | 918.37 | 1029461.4 | 1018493.8 |
| 2025-11-14 | 1001.55 | 1198.06 | 36.66 | 897.90 | 946520.6 | 938935.0 |
| 2025-11-17 | 1003.21 | 1201.23 | 34.36 | 902.67 | 874871.6 | 852006.2 |
| 2025-11-18 | 1005.21 | 1205.76 | 39.26 | 878.70 | 683360.4 | 666799.8 |
| 2025-11-19 | 1004.68 | 1203.65 | 39.51 | 871.32 | 489378.8 | 499798.0 |
| 2025-11-20 | 1002.56 | 1198.91 | 36.28 | 891.94 | 188948.2 | 223234.4 |
| 2025-11-21 | 1004.98 | 1205.12 | 41.38 | 863.95 | 201615.0 | 235899.0 |
| 2025-11-24 | 1003.88 | 1203.12 | 38.72 | 856.44 | 218075.4 | 257015.0 |
| 2025-11-25 | 1004.67 | 1205.76 | 37.16 | 856.03 | 233403.4 | 269153.4 |
| 2025-11-26 | 1005.24 | 1207.23 | 33.06 | 877.32 | 244675.0 | 281022.0 |
| 2025-11-27 | 999.75 | 1196.17 | 30.79 | 880.06 | 253259.2 | 287814.4 |
| 2025-11-28 | 1000.85 | 1197.64 | 30.24 | 912.67 | 252212.6 | 285357.6 |
| 2025-12-01 | 998.33 | 1192.06 | 31.55 | 922.38 | 267101.4 | 290393.6 |
| 2025-12-02 | 999.69 | 1195.11 | 29.73 | 928.42 | 260252.0 | 286793.6 |
| 2025-12-03 | 998.20 | 1191.53 | 29.36 | 932.01 | 281638.0 | 291484.0 |
| 2025-12-04 | 999.25 | 1193.85 | 28.40 | 929.83 | 288153.8 | 296626.0 |
| 2025-12-05 | 1000.98 | 1197.33 | 26.95 | 924.74 | 338493.6 | 340465.8 |
| 2025-12-08 | 999.02 | 1193.22 | 27.33 | 927.79 | 392300.6 | 372824.8 |
| 2025-12-09 | 996.66 | 1188.05 | 27.87 | 931.35 | 490431.2 | 434475.6 |
| 2025-12-10 | 995.54 | 1186.47 | 27.64 | 935.00 | 612309.4 | 546093.4 |
| 2025-12-11 | 995.54 | 1187.53 | 27.40 | 934.64 | 888013.4 | 847558.0 |
| 2025-12-12 | 996.68 | 1189.25 | 25.05 | 937.34 | 821200.8 | 793047.4 |
| 2025-12-15 | 1001.08 | 1198.90 | 26.92 | 938.83 | 739372.2 | 733951.0 |
| 2025-12-16 | 1001.64 | 1201.12 | 28.37 | 916.11 | 638584.2 | 661979.4 |
| 2025-12-17 | 1001.04 | 1198.48 | 26.78 | 911.07 | 479629.4 | 523150.0 |
| 2025-12-18 | 1001.65 | 1197.74 | 27.86 | 901.33 | 182444.8 | 199154.0 |
| 2025-12-19 | 998.98 | 1192.13 | 27.27 | 915.27 | 185934.2 | 199835.6 |
| 2025-12-22 | 999.52 | 1192.45 | 27.19 | 929.14 | 181055.6 | 200388.6 |
| 2025-12-23 | 999.60 | 1192.76 | 26.11 | 919.56 | 170335.8 | 186280.4 |
| 2025-12-24 | 1000.99 | 1196.68 | 25.99 | 915.20 | 160098.0 | 175769.0 |
| 2025-12-26 | 999.86 | 1193.50 | 26.20 | 919.67 | 159613.8 | 174190.8 |
| 2025-12-29 | 1001.26 | 1196.68 | 27.48 | 932.59 | 180380.2 | 191267.6 |
| 2025-12-30 | 1000.44 | 1194.99 | 28.85 | 925.47 | 206413.4 | 202982.2 |
| 2026-01-02 | 999.92 | 1193.19 | 30.60 | 945.57 | 251131.0 | 248511.8 |
| 2026-01-05 | 999.48 | 1191.70 | 33.03 | 957.50 | 341213.0 | 321226.0 |
| 2026-01-06 | 998.75 | 1191.18 | 34.33 | 955.97 | 575375.0 | 483417.0 |
| 2026-01-07 | 1000.90 | 1196.57 | 35.57 | 947.39 | 788518.8 | 680141.8 |
| 2026-01-08 | 1001.32 | 1197.95 | 35.21 | 944.06 | 1197946.8 | 1066568.4 |
| 2026-01-09 | 999.43 | 1193.08 | 34.16 | 947.92 | 1136591.4 | 1029525.0 |
| 2026-01-12 | 998.79 | 1191.60 | 33.50 | 949.81 | 1032779.4 | 960544.8 |
| 2026-01-13 | 997.86 | 1188.42 | 32.52 | 948.98 | 773432.8 | 791963.8 |
| 2026-01-14 | 998.26 | 1188.95 | 31.57 | 942.18 | 518972.8 | 567651.2 |
| 2026-01-15 | 994.57 | 1180.91 | 32.39 | 951.16 | 72681.2 | 181366.8 |
| 2026-01-16 | 995.13 | 1183.13 | 31.62 | 954.59 | 77472.2 | 173093.4 |
| 2026-01-19 | 992.49 | 1176.89 | 32.99 | 968.36 | 87390.0 | 178250.0 |
| 2026-01-20 | 989.14 | 1168.11 | 34.56 | 976.37 | 95249.2 | 185794.8 |
| 2026-01-21 | 991.85 | 1173.82 | 35.58 | 951.29 | 108093.8 | 206484.8 |
| 2026-01-22 | 993.67 | 1178.37 | 36.36 | 970.35 | 109640.8 | 217208.4 |
| 2026-01-23 | 991.98 | 1175.09 | 34.09 | 993.93 | 108440.0 | 220899.2 |
| 2026-01-26 | 993.98 | 1179.32 | 34.35 | 1064.41 | 104364.4 | 211715.2 |
| 2026-01-27 | 994.74 | 1181.55 | 34.81 | 1082.59 | 110107.4 | 224380.2 |
| 2026-01-28 | 995.84 | 1183.03 | 38.68 | 1133.52 | 116088.6 | 214833.6 |
| 2026-01-29 | 993.67 | 1178.37 | 38.92 | 1164.41 | 123096.2 | 206676.0 |
| 2026-01-30 | 991.87 | 1174.14 | 39.58 | 1149.44 | 130682.2 | 229930.0 |
| 2026-02-02 | 991.95 | 1174.98 | 47.37 | 1098.36 | 148050.4 | 265712.4 |
| 2026-02-03 | 989.94 | 1170.43 | 50.14 | 1144.33 | 165614.8 | 273724.4 |
| 2026-02-04 | 987.94 | 1165.67 | 50.70 | 1149.43 | 165847.8 | 287736.2 |
| 2026-02-05 | 989.08 | 1168.32 | 52.21 | 1108.41 | 175924.8 | 305409.8 |
| 2026-02-06 | 987.76 | 1165.46 | 51.48 | 1080.77 | 198482.2 | 316060.6 |
| 2026-02-09 | 987.19 | 1162.71 | 47.16 | 1127.55 | 213020.8 | 316649.6 |
| 2026-02-10 | 990.56 | 1170.75 | 42.00 | 1115.20 | 292911.6 | 378729.8 |
| 2026-02-11 | 992.07 | 1174.88 | 38.88 | 1114.87 | 472667.8 | 508526.4 |
| 2026-02-12 | 993.27 | 1176.99 | 40.51 | 1125.99 | 738110.0 | 701251.4 |
| 2026-02-13 | 995.09 | 1182.07 | 41.57 | 1106.08 | 699119.8 | 657000.8 |
| 2026-02-19 | 993.87 | 1179.85 | 42.56 | 1160.71 | 654143.8 | 613550.4 |
| 2026-02-20 | 996.07 | 1184.61 | 43.87 | 1154.00 | 545404.0 | 521962.2 |
| 2026-02-23 | 995.10 | 1181.55 | 46.34 | 1151.99 | 347143.4 | 367433.0 |
| 2026-02-24 | 994.83 | 1180.49 | 48.12 | 1165.00 | 54176.2 | 137439.8 |
| 2026-02-25 | 996.74 | 1184.40 | 49.57 | 1165.25 | 58289.4 | 142684.2 |
| 2026-02-26 | 1000.06 | 1192.55 | 54.67 | 1188.15 | 64813.2 | 156696.8 |
| 2026-02-27 | 1000.95 | 1194.24 | 54.12 | 1192.78 | 64415.0 | 163432.6 |
| 2026-03-03 | 993.83 | 1179.11 | 62.98 | 1137.70 | 70686.6 | 184581.8 |
| 2026-03-04 | 992.29 | 1176.68 | 80.37 | 978.44 | 86987.2 | 205772.6 |
| 2026-03-05 | 994.71 | 1181.55 | 73.71 | 1116.41 | 97022.0 | 205287.0 |
| 2026-03-06 | 992.94 | 1177.42 | 62.72 | 1154.67 | 109794.8 | 203077.2 |
| 2026-03-09 | 985.31 | 1163.24 | 71.82 | 1102.28 | 127493.4 | 200041.4 |
| 2026-03-10 | 991.72 | 1176.25 | 66.61 | 1137.68 | 191886.2 | 239666.6 |
| 2026-03-11 | 993.10 | 1178.05 | 63.19 | 1136.83 | 256372.6 | 293638.8 |
| 2026-03-12 | 992.38 | 1175.72 | 65.35 | 1148.40 | 419920.0 | 456280.6 |
| 2026-03-13 | 990.31 | 1172.86 | 60.76 | 1152.96 | 401725.4 | 434448.6 |
| 2026-03-16 | 991.55 | 1175.31 | 54.67 | 1138.29 | 376401.8 | 419121.8 |
| 2026-03-17 | 990.93 | 1173.39 | 52.60 | 1136.94 | 302460.8 | 350476.4 |
| 2026-03-18 | 995.13 | 1183.39 | 54.18 | 1164.38 | 222788.4 | 262358.0 |
| 2026-03-19 | 991.35 | 1174.99 | 55.47 | 1143.48 | 45385.8 | 81664.8 |
| 2026-03-20 | 988.23 | 1169.77 | 55.64 | 1161.52 | 45112.0 | 77795.8 |
| 2026-03-23 | 979.99 | 1154.87 | 62.80 | 1096.89 | 47604.8 | 80772.2 |
| 2026-03-24 | 983.48 | 1160.51 | 64.99 | 1121.44 | 50429.2 | 82541.2 |
| 2026-03-25 | 982.42 | 1158.17 | 61.50 | 1159.55 | 50885.8 | 82162.8 |
| 2026-03-26 | 982.63 | 1158.49 | 59.85 | 1136.64 | 54650.8 | 83167.8 |
| 2026-03-27 | 979.79 | 1151.25 | 60.60 | 1141.51 | 69516.4 | 101713.0 |
| 2026-03-30 | 981.99 | 1154.66 | 61.43 | 1107.05 | 77337.6 | 109105.2 |
| 2026-03-31 | 981.96 | 1155.83 | 61.48 | 1052.39 | 91847.2 | 124265.0 |
| 2026-04-01 | 990.83 | 1174.99 | 61.65 | 1116.18 | 110667.2 | 148625.6 |
| 2026-04-02 | 986.05 | 1164.56 | 58.91 | 1056.34 | 127041.2 | 176199.0 |
| 2026-04-03 | 988.08 | 1169.67 | 59.10 | 1063.75 | 124008.0 | 172125.2 |
| 2026-04-06 | 989.42 | 1171.79 | 59.64 | 1047.37 | 131959.8 | 168876.8 |
| 2026-04-07 | 988.72 | 1170.09 | 59.49 | 1036.73 | 161919.6 | 185989.6 |
| 2026-04-08 | 994.59 | 1181.69 | 57.70 | 1089.85 | 230953.2 | 231418.0 |
| 2026-04-09 | 993.51 | 1178.71 | 53.96 | 1076.00 | 385073.8 | 329978.0 |
| 2026-04-10 | 992.32 | 1176.37 | 49.58 | 1093.63 | 368850.4 | 317185.8 |
| 2026-04-13 | 991.24 | 1174.24 | 50.14 | 1099.84 | 345730.8 | 301883.6 |
| 2026-04-14 | 993.69 | 1180.20 | 49.87 | 1121.88 | 293865.4 | 267551.6 |
| 2026-04-15 | 993.62 | 1179.67 | 51.97 | 1152.43 | 199068.2 | 201109.8 |
| 2026-04-16 | 992.90 | 1177.86 | 50.47 | 1162.97 | 20348.8 | 76368.8 |
| 2026-04-17 | 991.23 | 1173.92 | 48.51 | 1170.04 | 21320.4 | 74362.8 |
| 2026-04-20 | 992.71 | 1177.12 | 50.32 | 1174.85 | 21689.8 | 78455.8 |
| 2026-04-21 | 993.71 | 1179.78 | 51.63 | 1179.03 | 19986.4 | 74750.0 |
| 2026-04-22 | 992.02 | 1175.73 | 52.12 | 1181.12 | 18334.8 | 65754.6 |
| 2026-04-23 | 987.96 | 1167.32 | 54.03 | 1174.31 | 17865.4 | 64525.0 |
| 2026-04-24 | 986.27 | 1164.34 | 53.56 | 1203.84 | 16702.8 | 62690.2 |
📋 코스피200옵션 콜매수 거래량
| 일자 | 기관 합계 | 기타법인 | 개인 | 외국인 합계 | 전체 | Unnamed: 6 | Unnamed: 7 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 10224 | 2018 | 75229 | 163202 | 250673 | ||
| 2025/04/18 | 5950 | 1951 | 67329 | 152215 | 227445 | ||
| 2025/04/21 | 4518 | 2348 | 63734 | 137449 | 208049 | ||
| 2025/04/22 | 5048 | 1253 | 71934 | 147816 | 226051 | ||
| 2025/04/23 | 12294 | 2916 | 98868 | 172549 | 286627 | 239769.0 | 251856.0 |
| 2025/04/24 | 8237 | 5461 | 86678 | 147844 | 248220 | 239278.4 | 263053.0 |
| 2025/04/25 | 15391 | 2646 | 100230 | 210018 | 328285 | 259446.4 | 287158.2 |
| 2025/04/28 | 7028 | 2640 | 84675 | 203918 | 298261 | 277488.8 | 297146.6 |
| 2025/04/29 | 18377 | 3859 | 104051 | 282294 | 408581 | 313994.8 | 314668.4 |
| 2025/04/30 | 14775 | 12974 | 108606 | 238033 | 374388 | 331547.0 | 320072.2 |
| 2025/05/02 | 17444 | 6522 | 132882 | 254370 | 411218 | 364146.6 | 339401.8 |
| 2025/05/07 | 41719 | 9863 | 174800 | 281171 | 507553 | 400000.2 | 363456.0 |
| 2025/05/08 | 322696 | 24927 | 391624 | 830090 | 1569337 | 654215.4 | 539912.4 |
| 2025/05/09 | 9007 | 2788 | 59520 | 143636 | 214951 | 615489.4 | 511531.0 |
| 2025/05/12 | 4393 | 1976 | 56784 | 145603 | 208756 | 582363.0 | 472711.4 |
| 2025/05/13 | 6500 | 2677 | 80542 | 169174 | 258893 | 551898.0 | 440361.8 |
| 2025/05/14 | 10460 | 3142 | 99616 | 272512 | 385730 | 527533.4 | 398484.0 |
| 2025/05/15 | 5219 | 2148 | 69066 | 158354 | 234787 | 260623.4 | 209335.6 |
| 2025/05/16 | 4577 | 1722 | 57310 | 134552 | 198161 | 257265.4 | 200864.2 |
| 2025/05/19 | 7092 | 4547 | 69927 | 142217 | 223783 | 260270.8 | 216025.8 |
| 2025/05/20 | 5975 | 2944 | 62662 | 148279 | 219860 | 252464.2 | 213163.8 |
| 2025/05/21 | 8289 | 1412 | 87714 | 235616 | 333031 | 241924.4 | 208292.2 |
| 2025/05/22 | 10577 | 5228 | 76744 | 159473 | 252022 | 245371.4 | 217654.2 |
| 2025/05/23 | 5397 | 1401 | 64407 | 152371 | 223576 | 250454.4 | 222878.0 |
| 2025/05/26 | 8112 | 2744 | 104976 | 256952 | 372784 | 280254.6 | 224282.0 |
| 2025/05/27 | 5023 | 1361 | 78605 | 202069 | 287058 | 293694.2 | 229617.6 |
| 2025/05/28 | 17301 | 5169 | 167000 | 497545 | 687015 | 364491.0 | 267324.2 |
| 2025/05/29 | 9413 | 5250 | 162804 | 407140 | 584607 | 431008.0 | 285809.4 |
| 2025/05/30 | 8122 | 4708 | 122586 | 319234 | 454650 | 477222.8 | 314578.0 |
| 2025/06/02 | 9831 | 4305 | 127995 | 379623 | 521754 | 507016.8 | 335800.4 |
| 2025/06/04 | 13013 | 4243 | 135379 | 424684 | 577319 | 565069.0 | 368701.0 |
| 2025/06/05 | 25156 | 8962 | 236119 | 762710 | 1032947 | 634255.4 | 403812.4 |
| 2025/06/09 | 32709 | 6061 | 235834 | 696704 | 971308 | 711595.6 | 454422.8 |
| 2025/06/10 | 133022 | 32611 | 453620 | 1247054 | 1866307 | 993927.0 | 665450.8 |
| 2025/06/11 | 188464 | 19676 | 457913 | 1345388 | 2011441 | 1291864.4 | 876453.0 |
| 2025/06/12 | 289159 | 61632 | 632613 | 1334924 | 2318328 | 1640066.2 | 1224508.6 |
| 2025/06/13 | 4320 | 2715 | 104577 | 187773 | 299385 | 1493353.8 | 1188451.2 |
| 2025/06/16 | 5164 | 3410 | 92357 | 204721 | 305652 | 1360222.6 | 1145603.8 |
| 2025/06/17 | 8048 | 5288 | 165851 | 320042 | 499229 | 1086807.0 | 938297.4 |
| 2025/06/18 | 4919 | 2248 | 115750 | 260031 | 382948 | 761108.4 | 713509.4 |
| 2025/06/19 | 5007 | 2424 | 102187 | 241027 | 350645 | 367571.8 | 349629.6 |
| 2025/06/20 | 7999 | 2294 | 107727 | 250825 | 368845 | 381463.8 | 344848.4 |
| 2025/06/23 | 2387 | 3199 | 100151 | 212206 | 317943 | 383922.0 | 337823.4 |
| 2025/06/24 | 4914 | 7671 | 172691 | 362583 | 547859 | 393648.0 | 356000.2 |
| 2025/06/25 | 6712 | 3006 | 141811 | 277270 | 428799 | 402818.2 | 368877.6 |
| 2025/06/26 | 5483 | 3899 | 188572 | 367107 | 565061 | 445701.4 | 398577.0 |
| 2025/06/27 | 3244 | 7502 | 159842 | 347049 | 517637 | 475459.8 | 398309.2 |
| 2025/06/30 | 4409 | 3308 | 108935 | 302780 | 419432 | 495757.6 | 398117.8 |
| 2025/07/01 | 10205 | 6861 | 166343 | 481516 | 664925 | 519170.8 | 411337.8 |
| 2025/07/02 | 11594 | 4681 | 165773 | 456911 | 638959 | 561202.8 | 451209.8 |
| 2025/07/03 | 10262 | 3577 | 156690 | 423405 | 593934 | 566977.4 | 434833.4 |
| 2025/07/04 | 13591 | 11909 | 197477 | 425060 | 648037 | 593057.4 | 510679.6 |
| 2025/07/07 | 21304 | 8330 | 164081 | 383763 | 577478 | 624666.6 | 547982.0 |
| 2025/07/08 | 92892 | 9225 | 379724 | 1109624 | 1591465 | 809974.6 | 715673.6 |
| 2025/07/09 | 133348 | 25517 | 385739 | 1025207 | 1569811 | 996145.0 | 843328.8 |
| 2025/07/10 | 252773 | 27812 | 545329 | 1318782 | 2144696 | 1306297.4 | 1091802.0 |
| 2025/07/11 | 3307 | 3214 | 91437 | 186347 | 284305 | 1233551.0 | 978349.2 |
| 2025/07/14 | 3921 | 965 | 74498 | 136464 | 215848 | 1161225.0 | 904780.6 |
| 2025/07/15 | 3460 | 2254 | 72907 | 129145 | 207766 | 884485.2 | 669555.2 |
| 2025/07/16 | 2522 | 1451 | 60938 | 93231 | 158142 | 602151.4 | 458921.6 |
| 2025/07/17 | 2939 | 2418 | 80794 | 131776 | 217927 | 216797.6 | 170803.4 |
| 2025/07/18 | 2795 | 4780 | 80402 | 180859 | 268836 | 213703.8 | 170323.6 |
| 2025/07/21 | 3345 | 1901 | 63796 | 135173 | 204215 | 211377.2 | 171970.0 |
| 2025/07/22 | 3841 | 5728 | 90947 | 182164 | 282680 | 226360.0 | 195909.0 |
| 2025/07/23 | 4296 | 2597 | 87814 | 206769 | 301476 | 255026.8 | 224089.2 |
| 2025/07/24 | 3784 | 2230 | 109524 | 218791 | 334329 | 278307.2 | 245919.0 |
| 2025/07/25 | 1784 | 2169 | 69249 | 138804 | 212006 | 266941.2 | 240282.2 |
| 2025/07/28 | 2661 | 1679 | 84174 | 170243 | 258757 | 277849.6 | 253917.0 |
| 2025/07/29 | 4508 | 3836 | 85890 | 196250 | 290484 | 279410.4 | 251755.8 |
| 2025/07/30 | 3006 | 1801 | 102716 | 231807 | 339330 | 286981.2 | 252851.6 |
| 2025/07/31 | 7654 | 3872 | 122736 | 244139 | 378401 | 295795.6 | 255996.6 |
| 2025/08/01 | 7074 | 7366 | 163396 | 318005 | 495841 | 352562.6 | 326368.0 |
| 2025/08/04 | 7084 | 2863 | 127164 | 291895 | 429006 | 386612.4 | 357737.2 |
| 2025/08/05 | 8413 | 3040 | 122384 | 321335 | 455172 | 419550.0 | 392159.8 |
| 2025/08/06 | 4826 | 2211 | 90831 | 208282 | 306150 | 412914.0 | 399037.6 |
| 2025/08/07 | 8871 | 2541 | 100364 | 268741 | 380517 | 413337.2 | 412392.0 |
| 2025/08/08 | 11056 | 4736 | 124311 | 297642 | 437745 | 401718.0 | 400134.2 |
| 2025/08/11 | 25933 | 7593 | 143320 | 305295 | 482141 | 412345.0 | 403513.8 |
| 2025/08/12 | 95935 | 22826 | 373408 | 974359 | 1466528 | 614616.2 | 544159.6 |
| 2025/08/13 | 181057 | 29768 | 391661 | 972796 | 1575282 | 868442.6 | 724487.6 |
| 2025/08/14 | 232448 | 56374 | 471088 | 886212 | 1646122 | 1121563.6 | 938552.2 |
| 2025/08/18 | 3436 | 2674 | 64356 | 135439 | 205905 | 1075195.6 | 893063.4 |
| 2025/08/19 | 5244 | 1628 | 75788 | 168662 | 251322 | 1029031.8 | 849809.2 |
| 2025/08/20 | 6355 | 4135 | 94110 | 201072 | 305672 | 796860.6 | 688496.8 |
| 2025/08/21 | 1754 | 2375 | 62760 | 143134 | 210023 | 523808.8 | 488915.2 |
| 2025/08/22 | 1986 | 1447 | 59051 | 130311 | 192795 | 233143.4 | 234710.6 |
| 2025/08/25 | 3446 | 1906 | 68987 | 147507 | 221846 | 236331.6 | 241741.0 |
| 2025/08/26 | 5362 | 1890 | 61788 | 134330 | 203370 | 226741.2 | 250915.0 |
| 2025/08/27 | 3215 | 1692 | 69684 | 142814 | 217405 | 209087.8 | 224759.8 |
| 2025/08/28 | 4990 | 1567 | 85258 | 173099 | 264914 | 220066.0 | 236469.0 |
| 2025/08/29 | 2528 | 2527 | 79830 | 141032 | 225917 | 226690.4 | 242673.0 |
| 2025/09/01 | 9768 | 4273 | 129704 | 213345 | 357090 | 253739.2 | 263415.0 |
| 2025/09/02 | 7459 | 1584 | 80186 | 175969 | 265198 | 266104.8 | 272481.4 |
| 2025/09/03 | 5518 | 2163 | 90818 | 201899 | 300398 | 282703.4 | 295947.4 |
| 2025/09/04 | 6660 | 3503 | 101499 | 210791 | 322453 | 294211.2 | 316543.0 |
| 2025/09/05 | 14156 | 2332 | 100282 | 226274 | 343044 | 317636.6 | 348766.0 |
| 2025/09/08 | 31140 | 4631 | 133886 | 258727 | 428384 | 331895.4 | 360049.8 |
| 2025/09/09 | 145208 | 14539 | 341310 | 1230252 | 1731309 | 625117.6 | 528226.8 |
| 2025/09/10 | 109237 | 12374 | 459363 | 1332091 | 1913065 | 947651.0 | 714380.0 |
| 2025/09/11 | 331615 | 40986 | 610154 | 1461518 | 2444273 | 1372015.0 | 1059502.6 |
| 2025/09/12 | 2460 | 2896 | 130175 | 318184 | 453715 | 1394149.2 | 1050773.2 |
| 2025/09/15 | 5284 | 2872 | 96086 | 238204 | 342446 | 1376961.6 | 1017462.0 |
| 2025/09/16 | 6389 | 2796 | 104895 | 239042 | 353122 | 1101324.2 | 849552.6 |
| 2025/09/17 | 5990 | 3682 | 95886 | 184138 | 289696 | 776650.4 | 653142.0 |
| 2025/09/18 | 7505 | 3124 | 124925 | 261887 | 397441 | 367284.0 | 292567.0 |
| 2025/09/19 | 4613 | 2171 | 99180 | 211807 | 317771 | 340095.2 | 283747.6 |
| 2025/09/22 | 6879 | 2357 | 112047 | 315755 | 437038 | 359013.6 | 309167.2 |
| 2025/09/23 | 7659 | 3988 | 114657 | 333754 | 460058 | 380400.8 | 329078.8 |
| 2025/09/24 | 11624 | 3629 | 131942 | 308543 | 455738 | 413609.2 | 364794.6 |
| 2025/09/25 | 9030 | 3906 | 122114 | 286906 | 421956 | 418512.2 | 382107.2 |
| 2025/09/26 | 27133 | 8501 | 221543 | 446522 | 703699 | 495697.8 | 508305.2 |
| 2025/09/29 | 24427 | 5199 | 170413 | 411837 | 611876 | 530665.4 | 548870.2 |
| 2025/09/30 | 76065 | 13480 | 283620 | 774793 | 1147958 | 668245.4 | 704153.2 |
| 2025/10/01 | 131406 | 8390 | 369180 | 955656 | 1464632 | 870024.2 | 877152.0 |
| 2025/10/02 | 256946 | 27742 | 768280 | 1639043 | 2692011 | 1324035.2 | 1212816.4 |
| 2025/10/10 | 1589 | 2030 | 66825 | 151558 | 222002 | 1227695.8 | 1077530.4 |
| 2025/10/13 | 1834 | 3926 | 85994 | 191346 | 283100 | 1161940.6 | 1016490.4 |
| 2025/10/14 | 3110 | 2731 | 103349 | 230693 | 339883 | 1000325.6 | 849325.2 |
| 2025/10/15 | 1397 | 2105 | 86576 | 136693 | 226771 | 752753.4 | 625518.2 |
| 2025/10/16 | 2511 | 4422 | 118295 | 205957 | 331185 | 280588.2 | 266241.6 |
| 2025/10/17 | 3101 | 2894 | 111673 | 214398 | 332066 | 302601.0 | 277153.6 |
| 2025/10/20 | 2784 | 2484 | 100267 | 169193 | 274728 | 300926.6 | 280257.8 |
| 2025/10/21 | 1859 | 2370 | 128322 | 213334 | 345885 | 302127.0 | 273496.8 |
| 2025/10/22 | 1812 | 1860 | 109156 | 209430 | 322258 | 321224.4 | 289888.2 |
| 2025/10/23 | 1727 | 3431 | 109191 | 219404 | 333753 | 321738.0 | 291772.0 |
| 2025/10/24 | 1468 | 2102 | 108329 | 176685 | 288584 | 313041.6 | 275911.6 |
| 2025/10/27 | 1902 | 2642 | 109606 | 208855 | 323005 | 322697.0 | 268755.6 |
| 2025/10/28 | 1000 | 2389 | 106152 | 201461 | 311002 | 315720.4 | 263704.2 |
| 2025/10/29 | 2578 | 1804 | 128310 | 274506 | 407198 | 332708.4 | 274014.6 |
| 2025/10/30 | 1882 | 3077 | 169048 | 337757 | 511764 | 368310.6 | 311486.8 |
| 2025/10/31 | 1654 | 2028 | 106498 | 240600 | 350780 | 380749.8 | 327418.8 |
| 2025/11/03 | 4573 | 2984 | 162545 | 309555 | 479657 | 412080.2 | 364656.0 |
| 2025/11/04 | 4310 | 3387 | 171912 | 349534 | 529143 | 455708.4 | 409915.0 |
| 2025/11/05 | 4501 | 3961 | 189751 | 461144 | 659357 | 506140.2 | 500629.2 |
| 2025/11/06 | 3727 | 3495 | 142430 | 389253 | 538905 | 511568.4 | 530633.6 |
| 2025/11/07 | 4106 | 4436 | 180528 | 394367 | 583437 | 558099.8 | 586237.2 |
| 2025/11/10 | 12347 | 2508 | 174468 | 324416 | 513639 | 564896.2 | 619421.4 |
| 2025/11/11 | 24335 | 15989 | 358371 | 742472 | 1141167 | 687301.0 | 755507.6 |
| 2025/11/12 | 49039 | 10245 | 320920 | 800395 | 1180599 | 791549.4 | 818448.8 |
| 2025/11/13 | 192901 | 28175 | 491605 | 1015784 | 1728465 | 1029461.4 | 1018493.8 |
| 2025/11/14 | 1095 | 1666 | 43695 | 122277 | 168733 | 946520.6 | 938935.0 |
| 2025/11/17 | 1475 | 1009 | 54174 | 98736 | 155394 | 874871.6 | 852006.2 |
| 2025/11/18 | 1930 | 1661 | 58659 | 121361 | 183611 | 683360.4 | 666799.8 |
| 2025/11/19 | 1822 | 1685 | 70039 | 137145 | 210691 | 489378.8 | 499798.0 |
| 2025/11/20 | 1300 | 2185 | 71642 | 151185 | 226312 | 188948.2 | 223234.4 |
| 2025/11/21 | 1706 | 3032 | 72193 | 155136 | 232067 | 201615.0 | 235899.0 |
| 2025/11/24 | 1611 | 2716 | 83282 | 150087 | 237696 | 218075.4 | 257015.0 |
| 2025/11/25 | 1606 | 3812 | 78302 | 176531 | 260251 | 233403.4 | 269153.4 |
| 2025/11/26 | 2266 | 5735 | 79570 | 179478 | 267049 | 244675.0 | 281022.0 |
| 2025/11/27 | 2062 | 2658 | 86843 | 177670 | 269233 | 253259.2 | 287814.4 |
| 2025/11/28 | 2344 | 3200 | 68042 | 153248 | 226834 | 252212.6 | 285357.6 |
| 2025/12/01 | 3742 | 1953 | 85269 | 221176 | 312140 | 267101.4 | 290393.6 |
| 2025/12/02 | 1660 | 1994 | 66819 | 155531 | 226004 | 260252.0 | 286793.6 |
| 2025/12/03 | 3559 | 2540 | 99363 | 268517 | 373979 | 281638.0 | 291484.0 |
| 2025/12/04 | 4067 | 3117 | 85369 | 209259 | 301812 | 288153.8 | 296626.0 |
| 2025/12/05 | 7842 | 3576 | 103082 | 364033 | 478533 | 338493.6 | 340465.8 |
| 2025/12/08 | 17444 | 5446 | 136113 | 421872 | 581175 | 392300.6 | 372824.8 |
| 2025/12/09 | 21755 | 5572 | 213909 | 475421 | 716657 | 490431.2 | 434475.6 |
| 2025/12/10 | 39908 | 12283 | 283662 | 647517 | 983370 | 612309.4 | 546093.4 |
| 2025/12/11 | 181529 | 43908 | 511508 | 943387 | 1680332 | 888013.4 | 847558.0 |
| 2025/12/12 | 1121 | 1552 | 44142 | 97655 | 144470 | 821200.8 | 793047.4 |
| 2025/12/15 | 1197 | 2082 | 47743 | 121010 | 172032 | 739372.2 | 733951.0 |
| 2025/12/16 | 1647 | 2021 | 61849 | 147200 | 212717 | 638584.2 | 661979.4 |
| 2025/12/17 | 2451 | 978 | 50208 | 134959 | 188596 | 479629.4 | 523150.0 |
| 2025/12/18 | 2104 | 1532 | 52532 | 138241 | 194409 | 182444.8 | 199154.0 |
| 2025/12/19 | 2138 | 1326 | 49946 | 108507 | 161917 | 185934.2 | 199835.6 |
| 2025/12/22 | 1063 | 1349 | 45027 | 100200 | 147639 | 181055.6 | 200388.6 |
| 2025/12/23 | 963 | 1105 | 48180 | 108870 | 159118 | 170335.8 | 186280.4 |
| 2025/12/24 | 723 | 1246 | 40468 | 94970 | 137407 | 160098.0 | 175769.0 |
| 2025/12/26 | 904 | 1177 | 56963 | 132944 | 191988 | 159613.8 | 174190.8 |
| 2025/12/29 | 1675 | 1648 | 83785 | 178641 | 265749 | 180380.2 | 191267.6 |
| 2025/12/30 | 2052 | 1335 | 74497 | 199921 | 277805 | 206413.4 | 202982.2 |
| 2026/01/02 | 3180 | 3141 | 107216 | 269169 | 382706 | 251131.0 | 248511.8 |
| 2026/01/05 | 11918 | 3354 | 161981 | 410564 | 587817 | 341213.0 | 321226.0 |
| 2026/01/06 | 35066 | 11088 | 365396 | 951248 | 1362798 | 575375.0 | 483417.0 |
| 2026/01/07 | 42114 | 18727 | 391982 | 878645 | 1331468 | 788518.8 | 680141.8 |
| 2026/01/08 | 212430 | 36708 | 577148 | 1498659 | 2324945 | 1197946.8 | 1066568.4 |
| 2026/01/09 | 1052 | 899 | 20945 | 53033 | 75929 | 1136591.4 | 1029525.0 |
| 2026/01/12 | 86 | 1012 | 23252 | 44407 | 68757 | 1032779.4 | 960544.8 |
| 2026/01/13 | 141 | 781 | 20996 | 44147 | 66065 | 773432.8 | 791963.8 |
| 2026/01/14 | 745 | 1159 | 21050 | 36214 | 59168 | 518972.8 | 567651.2 |
| 2026/01/15 | 489 | 1622 | 31532 | 59844 | 93487 | 72681.2 | 181366.8 |
| 2026/01/16 | 2414 | 1278 | 33826 | 62366 | 99884 | 77472.2 | 173093.4 |
| 2026/01/19 | 391 | 2083 | 38353 | 77519 | 118346 | 87390.0 | 178250.0 |
| 2026/01/20 | 1720 | 1715 | 34171 | 67755 | 105361 | 95249.2 | 185794.8 |
| 2026/01/21 | 1727 | 1816 | 43368 | 76480 | 123391 | 108093.8 | 206484.8 |
| 2026/01/22 | 837 | 1723 | 36906 | 61756 | 101222 | 109640.8 | 217208.4 |
| 2026/01/23 | 604 | 1173 | 36534 | 55569 | 93880 | 108440.0 | 220899.2 |
| 2026/01/26 | 638 | 1581 | 33552 | 62197 | 97968 | 104364.4 | 211715.2 |
| 2026/01/27 | 1264 | 3260 | 49794 | 79758 | 134076 | 110107.4 | 224380.2 |
| 2026/01/28 | 554 | 2177 | 51841 | 98725 | 153297 | 116088.6 | 214833.6 |
| 2026/01/29 | 890 | 2795 | 52888 | 79687 | 136260 | 123096.2 | 206676.0 |
| 2026/01/30 | 569 | 1481 | 53351 | 76409 | 131810 | 130682.2 | 229930.0 |
| 2026/02/02 | 796 | 1847 | 68771 | 113395 | 184809 | 148050.4 | 265712.4 |
| 2026/02/03 | 877 | 4108 | 84782 | 132131 | 221898 | 165614.8 | 273724.4 |
| 2026/02/04 | 617 | 2152 | 55858 | 95835 | 154462 | 165847.8 | 287736.2 |
| 2026/02/05 | 862 | 2150 | 67481 | 116152 | 186645 | 175924.8 | 305409.8 |
| 2026/02/06 | 1316 | 6492 | 82365 | 154424 | 244597 | 198482.2 | 316060.6 |
| 2026/02/09 | 9668 | 3953 | 92381 | 151500 | 257502 | 213020.8 | 316649.6 |
| 2026/02/10 | 25775 | 10714 | 184496 | 400367 | 621352 | 292911.6 | 378729.8 |
| 2026/02/11 | 47149 | 13486 | 262667 | 729941 | 1053243 | 472667.8 | 508526.4 |
| 2026/02/12 | 143619 | 20567 | 425700 | 923970 | 1513856 | 738110.0 | 701251.4 |
| 2026/02/13 | 539 | 527 | 20747 | 27833 | 49646 | 699119.8 | 657000.8 |
| 2026/02/19 | 938 | 477 | 11521 | 19686 | 32622 | 654143.8 | 613550.4 |
| 2026/02/20 | 104 | 888 | 24268 | 52393 | 77653 | 545404.0 | 521962.2 |
| 2026/02/23 | 378 | 492 | 19172 | 41898 | 61940 | 347143.4 | 367433.0 |
| 2026/02/24 | 1965 | 784 | 18315 | 27956 | 49020 | 54176.2 | 137439.8 |
| 2026/02/25 | 2715 | 669 | 22239 | 44589 | 70212 | 58289.4 | 142684.2 |
| 2026/02/26 | 1729 | 1016 | 26595 | 35901 | 65241 | 64813.2 | 156696.8 |
| 2026/02/27 | 518 | 1124 | 28341 | 45669 | 75662 | 64415.0 | 163432.6 |
| 2026/03/03 | 530 | 1269 | 34309 | 57190 | 93298 | 70686.6 | 184581.8 |
| 2026/03/04 | 1130 | 1635 | 49087 | 78671 | 130523 | 86987.2 | 205772.6 |
| 2026/03/05 | 365 | 2776 | 50052 | 67193 | 120386 | 97022.0 | 205287.0 |
| 2026/03/06 | 796 | 2118 | 49527 | 76664 | 129105 | 109794.8 | 203077.2 |
| 2026/03/09 | 7041 | 2431 | 56160 | 98523 | 164155 | 127493.4 | 200041.4 |
| 2026/03/10 | 13860 | 6409 | 149979 | 245014 | 415262 | 191886.2 | 239666.6 |
| 2026/03/11 | 14287 | 6680 | 173641 | 258347 | 452955 | 256372.6 | 293638.8 |
| 2026/03/12 | 64330 | 21337 | 301792 | 550664 | 938123 | 419920.0 | 456280.6 |
| 2026/03/13 | 279 | 363 | 13474 | 24016 | 38132 | 401725.4 | 434448.6 |
| 2026/03/16 | 333 | 754 | 15979 | 20471 | 37537 | 376401.8 | 419121.8 |
| 2026/03/17 | 160 | 891 | 17928 | 26578 | 45557 | 302460.8 | 350476.4 |
| 2026/03/18 | 307 | 698 | 25214 | 28374 | 54593 | 222788.4 | 262358.0 |
| 2026/03/19 | 120 | 1214 | 18524 | 31525 | 51110 | 45385.8 | 81664.8 |
| 2026/03/20 | 90 | 475 | 17358 | 18840 | 36763 | 45112.0 | 77795.8 |
| 2026/03/23 | 543 | 1233 | 18625 | 29600 | 50001 | 47604.8 | 80772.2 |
| 2026/03/24 | 236 | 1153 | 28112 | 30178 | 59679 | 50429.2 | 82541.2 |
| 2026/03/25 | 397 | 794 | 26318 | 29367 | 56876 | 50885.8 | 82162.8 |
| 2026/03/26 | 357 | 1580 | 28334 | 39664 | 69935 | 54650.8 | 83167.8 |
| 2026/03/27 | 1238 | 2378 | 40292 | 67183 | 111091 | 69516.4 | 101713.0 |
| 2026/03/30 | 1356 | 1619 | 33637 | 52495 | 89107 | 77337.6 | 109105.2 |
| 2026/03/31 | 1975 | 3310 | 52358 | 74584 | 132227 | 91847.2 | 124265.0 |
| 2026/04/01 | 1372 | 3210 | 60112 | 86282 | 150976 | 110667.2 | 148625.6 |
| 2026/04/02 | 704 | 1950 | 66657 | 82494 | 151805 | 127041.2 | 176199.0 |
| 2026/04/03 | 933 | 1395 | 46082 | 47515 | 95925 | 124008.0 | 172125.2 |
| 2026/04/06 | 6378 | 1623 | 45206 | 75659 | 128866 | 131959.8 | 168876.8 |
| 2026/04/07 | 10243 | 5621 | 109908 | 156254 | 282026 | 161919.6 | 185989.6 |
| 2026/04/08 | 22593 | 6414 | 182172 | 284965 | 496144 | 230953.2 | 231418.0 |
| 2026/04/09 | 68741 | 17173 | 306737 | 529757 | 922408 | 385073.8 | 329978.0 |
| 2026/04/10 | 354 | 94 | 4691 | 9669 | 14808 | 368850.4 | 317185.8 |
| 2026/04/13 | 547 | 209 | 4479 | 8033 | 13268 | 345730.8 | 301883.6 |
| 2026/04/14 | 435 | 285 | 7168 | 14811 | 22699 | 293865.4 | 267551.6 |
| 2026/04/15 | 321 | 161 | 5184 | 16492 | 22158 | 199068.2 | 201109.8 |
| 2026/04/16 | 213 | 197 | 5373 | 23028 | 28811 | 20348.8 | 76368.8 |
| 2026/04/17 | 201 | 186 | 5557 | 13722 | 19666 | 21320.4 | 74362.8 |
| 2026/04/20 | 106 | 154 | 6392 | 8463 | 15115 | 21689.8 | 78455.8 |
| 2026/04/21 | 129 | 102 | 5037 | 8914 | 14182 | 19986.4 | 74750.0 |
| 2026/04/22 | 180 | 238 | 5930 | 7552 | 13900 | 18334.8 | 65754.6 |
| 2026/04/23 | 636 | 332 | 8446 | 17050 | 26464 | 17865.4 | 64525.0 |
| 2026/04/23 | 383 | 148 | 5264 | 8058 | 13853 | 16702.8 | 62690.2 |
📋 코스피200옵션 풋매수 거래량
| 일자 | 기관 합계 | 기타법인 | 개인 | 외국인 합계 | 전체 | Unnamed: 6 |
|---|---|---|---|---|---|---|
| 2025/04/17 | 8475 | 2837 | 69333 | 158903 | 239548 | |
| 2025/04/18 | 7132 | 6109 | 56291 | 141855 | 211387 | |
| 2025/04/21 | 7784 | 2965 | 58661 | 152499 | 221909 | |
| 2025/04/22 | 7673 | 5297 | 67234 | 170045 | 250249 | |
| 2025/04/23 | 10678 | 6951 | 107398 | 211160 | 336187 | 251856.0 |
| 2025/04/24 | 10377 | 7748 | 76166 | 201242 | 295533 | 263053.0 |
| 2025/04/25 | 12705 | 7258 | 91746 | 220204 | 331913 | 287158.2 |
| 2025/04/28 | 9389 | 6864 | 74035 | 181563 | 271851 | 297146.6 |
| 2025/04/29 | 15179 | 12215 | 101192 | 209272 | 337858 | 314668.4 |
| 2025/04/30 | 13122 | 5342 | 94553 | 250189 | 363206 | 320072.2 |
| 2025/05/02 | 18234 | 6944 | 124455 | 242548 | 392181 | 339401.8 |
| 2025/05/07 | 27044 | 10807 | 154286 | 260047 | 452184 | 363456.0 |
| 2025/05/08 | 228928 | 46393 | 341768 | 537044 | 1154133 | 539912.4 |
| 2025/05/09 | 11257 | 2683 | 46689 | 135322 | 195951 | 511531.0 |
| 2025/05/12 | 6715 | 2516 | 40319 | 119558 | 169108 | 472711.4 |
| 2025/05/13 | 10532 | 3391 | 65898 | 150612 | 230433 | 440361.8 |
| 2025/05/14 | 11492 | 4249 | 62810 | 164244 | 242795 | 398484.0 |
| 2025/05/15 | 7133 | 2576 | 48396 | 150286 | 208391 | 209335.6 |
| 2025/05/16 | 3639 | 930 | 40128 | 108897 | 153594 | 200864.2 |
| 2025/05/19 | 8344 | 3292 | 71378 | 161902 | 244916 | 216025.8 |
| 2025/05/20 | 6739 | 1845 | 57159 | 150380 | 216123 | 213163.8 |
| 2025/05/21 | 8296 | 2729 | 54676 | 152736 | 218437 | 208292.2 |
| 2025/05/22 | 9042 | 2659 | 63148 | 180352 | 255201 | 217654.2 |
| 2025/05/23 | 5061 | 2205 | 49080 | 123367 | 179713 | 222878.0 |
| 2025/05/26 | 8951 | 4832 | 76723 | 161430 | 251936 | 224282.0 |
| 2025/05/27 | 8677 | 2408 | 61366 | 170350 | 242801 | 229617.6 |
| 2025/05/28 | 16425 | 7662 | 112867 | 270016 | 406970 | 267324.2 |
| 2025/05/29 | 13169 | 6028 | 96960 | 231470 | 347627 | 285809.4 |
| 2025/05/30 | 7835 | 3631 | 88597 | 223493 | 323556 | 314578.0 |
| 2025/06/02 | 12003 | 3385 | 90788 | 251872 | 358048 | 335800.4 |
| 2025/06/04 | 18747 | 5585 | 114090 | 268882 | 407304 | 368701.0 |
| 2025/06/05 | 28651 | 10413 | 152569 | 390894 | 582527 | 403812.4 |
| 2025/06/09 | 22340 | 10201 | 158481 | 409657 | 600679 | 454422.8 |
| 2025/06/10 | 86200 | 21808 | 333310 | 937378 | 1378696 | 665450.8 |
| 2025/06/11 | 120834 | 26229 | 370293 | 895703 | 1413059 | 876453.0 |
| 2025/06/12 | 332173 | 58485 | 549712 | 1207212 | 2147582 | 1224508.6 |
| 2025/06/13 | 14772 | 4261 | 111433 | 271774 | 402240 | 1188451.2 |
| 2025/06/16 | 12217 | 3995 | 84896 | 285334 | 386442 | 1145603.8 |
| 2025/06/17 | 10722 | 8090 | 89587 | 233765 | 342164 | 938297.4 |
| 2025/06/18 | 7883 | 4565 | 67642 | 209029 | 289119 | 713509.4 |
| 2025/06/19 | 11180 | 4322 | 73206 | 239475 | 328183 | 349629.6 |
| 2025/06/20 | 8472 | 4027 | 80102 | 285733 | 378334 | 344848.4 |
| 2025/06/23 | 8732 | 2846 | 88377 | 251362 | 351317 | 337823.4 |
| 2025/06/24 | 6929 | 10511 | 111762 | 303846 | 433048 | 356000.2 |
| 2025/06/25 | 9466 | 6595 | 90741 | 246704 | 353506 | 368877.6 |
| 2025/06/26 | 6571 | 3400 | 136019 | 330690 | 476680 | 398577.0 |
| 2025/06/27 | 5690 | 5396 | 92223 | 273686 | 376995 | 398309.2 |
| 2025/06/30 | 6196 | 3917 | 81282 | 258965 | 350360 | 398117.8 |
| 2025/07/01 | 12454 | 8768 | 129906 | 348020 | 499148 | 411337.8 |
| 2025/07/02 | 10146 | 4128 | 115944 | 422648 | 552866 | 451209.8 |
| 2025/07/03 | 8989 | 3914 | 108379 | 273516 | 394798 | 434833.4 |
| 2025/07/04 | 12447 | 4733 | 161089 | 577957 | 756226 | 510679.6 |
| 2025/07/07 | 11999 | 5617 | 119176 | 400080 | 536872 | 547982.0 |
| 2025/07/08 | 56005 | 23007 | 357004 | 901590 | 1337606 | 715673.6 |
| 2025/07/09 | 75341 | 20503 | 324053 | 771245 | 1191142 | 843328.8 |
| 2025/07/10 | 224040 | 71040 | 474429 | 867655 | 1637164 | 1091802.0 |
| 2025/07/11 | 6258 | 3286 | 53988 | 125430 | 188962 | 978349.2 |
| 2025/07/14 | 5743 | 1662 | 47463 | 114161 | 169029 | 904780.6 |
| 2025/07/15 | 8888 | 2285 | 42282 | 108024 | 161479 | 669555.2 |
| 2025/07/16 | 6329 | 1452 | 41478 | 88715 | 137974 | 458921.6 |
| 2025/07/17 | 5173 | 1449 | 58555 | 131396 | 196573 | 170803.4 |
| 2025/07/18 | 4075 | 3935 | 46578 | 131975 | 186563 | 170323.6 |
| 2025/07/21 | 6138 | 3443 | 48589 | 119091 | 177261 | 171970.0 |
| 2025/07/22 | 7696 | 3849 | 71022 | 198607 | 281174 | 195909.0 |
| 2025/07/23 | 9047 | 2986 | 69019 | 197823 | 278875 | 224089.2 |
| 2025/07/24 | 9404 | 3862 | 79628 | 212828 | 305722 | 245919.0 |
| 2025/07/25 | 3655 | 1844 | 45111 | 107769 | 158379 | 240282.2 |
| 2025/07/28 | 4205 | 2368 | 61285 | 177577 | 245435 | 253917.0 |
| 2025/07/29 | 7173 | 2366 | 69451 | 191378 | 270368 | 251755.8 |
| 2025/07/30 | 8040 | 3239 | 78868 | 194207 | 284354 | 252851.6 |
| 2025/07/31 | 7813 | 5021 | 74882 | 233731 | 321447 | 255996.6 |
| 2025/08/01 | 10396 | 3768 | 135159 | 360913 | 510236 | 326368.0 |
| 2025/08/04 | 14972 | 3414 | 103514 | 280381 | 402281 | 357737.2 |
| 2025/08/05 | 12917 | 6046 | 127599 | 295919 | 442481 | 392159.8 |
| 2025/08/06 | 8330 | 2908 | 83651 | 223854 | 318743 | 399037.6 |
| 2025/08/07 | 10553 | 4377 | 109109 | 264180 | 388219 | 412392.0 |
| 2025/08/08 | 10865 | 3274 | 111594 | 323214 | 448947 | 400134.2 |
| 2025/08/11 | 13094 | 3614 | 109615 | 292856 | 419179 | 403513.8 |
| 2025/08/12 | 43982 | 23123 | 298900 | 779705 | 1145710 | 544159.6 |
| 2025/08/13 | 102566 | 31213 | 329571 | 757033 | 1220383 | 724487.6 |
| 2025/08/14 | 193265 | 40031 | 404779 | 820467 | 1458542 | 938552.2 |
| 2025/08/18 | 6050 | 2994 | 55847 | 156612 | 221503 | 893063.4 |
| 2025/08/19 | 7204 | 1540 | 51999 | 142165 | 202908 | 849809.2 |
| 2025/08/20 | 9344 | 2453 | 82644 | 244707 | 339148 | 688496.8 |
| 2025/08/21 | 7806 | 2198 | 56178 | 156293 | 222475 | 488915.2 |
| 2025/08/22 | 5803 | 1722 | 58139 | 121855 | 187519 | 234710.6 |
| 2025/08/25 | 7593 | 3479 | 80246 | 165337 | 256655 | 241741.0 |
| 2025/08/26 | 6637 | 1619 | 62368 | 178154 | 248778 | 250915.0 |
| 2025/08/27 | 4306 | 1386 | 52297 | 150383 | 208372 | 224759.8 |
| 2025/08/28 | 9780 | 2745 | 85141 | 183355 | 281021 | 236469.0 |
| 2025/08/29 | 4513 | 2219 | 65085 | 146722 | 218539 | 242673.0 |
| 2025/09/01 | 10526 | 1913 | 100107 | 247819 | 360365 | 263415.0 |
| 2025/09/02 | 11000 | 2573 | 91172 | 189365 | 294110 | 272481.4 |
| 2025/09/03 | 8960 | 2850 | 89066 | 224826 | 325702 | 295947.4 |
| 2025/09/04 | 9600 | 4918 | 113548 | 255933 | 383999 | 316543.0 |
| 2025/09/05 | 12560 | 3140 | 101090 | 262864 | 379654 | 348766.0 |
| 2025/09/08 | 11701 | 4522 | 129796 | 270765 | 416784 | 360049.8 |
| 2025/09/09 | 62680 | 30182 | 312223 | 729910 | 1134995 | 528226.8 |
| 2025/09/10 | 79335 | 34941 | 394216 | 747976 | 1256468 | 714380.0 |
| 2025/09/11 | 274779 | 67762 | 548976 | 1218095 | 2109612 | 1059502.6 |
| 2025/09/12 | 12518 | 3160 | 85765 | 234564 | 336007 | 1050773.2 |
| 2025/09/15 | 10964 | 3919 | 62157 | 173188 | 250228 | 1017462.0 |
| 2025/09/16 | 15838 | 4670 | 74652 | 200288 | 295448 | 849552.6 |
| 2025/09/17 | 8544 | 3031 | 69822 | 193018 | 274415 | 653142.0 |
| 2025/09/18 | 14761 | 3387 | 84968 | 203621 | 306737 | 292567.0 |
| 2025/09/19 | 9063 | 1554 | 68233 | 213060 | 291910 | 283747.6 |
| 2025/09/22 | 13512 | 2666 | 89445 | 271703 | 377326 | 309167.2 |
| 2025/09/23 | 15229 | 3107 | 95551 | 281119 | 395006 | 329078.8 |
| 2025/09/24 | 14623 | 2979 | 113158 | 322234 | 452994 | 364794.6 |
| 2025/09/25 | 11085 | 2316 | 108692 | 271207 | 393300 | 382107.2 |
| 2025/09/26 | 22589 | 5316 | 202807 | 692188 | 922900 | 508305.2 |
| 2025/09/29 | 16715 | 6561 | 159280 | 397595 | 580151 | 548870.2 |
| 2025/09/30 | 43119 | 9545 | 244143 | 874614 | 1171421 | 704153.2 |
| 2025/10/01 | 89768 | 15143 | 336457 | 876620 | 1317988 | 877152.0 |
| 2025/10/02 | 226241 | 57793 | 647334 | 1140254 | 2071622 | 1212816.4 |
| 2025/10/10 | 6509 | 3287 | 51994 | 184680 | 246470 | 1077530.4 |
| 2025/10/13 | 4493 | 1940 | 70474 | 198044 | 274951 | 1016490.4 |
| 2025/10/14 | 9944 | 3781 | 89781 | 232089 | 335595 | 849325.2 |
| 2025/10/15 | 7112 | 2247 | 55303 | 134291 | 198953 | 625518.2 |
| 2025/10/16 | 7902 | 3148 | 58119 | 206070 | 275239 | 266241.6 |
| 2025/10/17 | 6467 | 3023 | 72583 | 218957 | 301030 | 277153.6 |
| 2025/10/20 | 7858 | 3262 | 85497 | 193855 | 290472 | 280257.8 |
| 2025/10/21 | 11219 | 4275 | 86683 | 199613 | 301790 | 273496.8 |
| 2025/10/22 | 5686 | 3549 | 71131 | 200544 | 280910 | 289888.2 |
| 2025/10/23 | 6155 | 3040 | 71593 | 203870 | 284658 | 291772.0 |
| 2025/10/24 | 5915 | 3031 | 65624 | 147158 | 221728 | 275911.6 |
| 2025/10/27 | 4647 | 3788 | 71378 | 174879 | 254692 | 268755.6 |
| 2025/10/28 | 4975 | 2239 | 69990 | 199329 | 276533 | 263704.2 |
| 2025/10/29 | 7985 | 2393 | 81724 | 240360 | 332462 | 274014.6 |
| 2025/10/30 | 7838 | 3813 | 113724 | 346644 | 472019 | 311486.8 |
| 2025/10/31 | 5068 | 2820 | 91740 | 201760 | 301388 | 327418.8 |
| 2025/11/03 | 3113 | 4308 | 114896 | 318561 | 440878 | 364656.0 |
| 2025/11/04 | 5284 | 3389 | 129964 | 364191 | 502828 | 409915.0 |
| 2025/11/05 | 10405 | 4617 | 219024 | 551987 | 786033 | 500629.2 |
| 2025/11/06 | 8145 | 2790 | 118905 | 492201 | 622041 | 530633.6 |
| 2025/11/07 | 8310 | 4344 | 148199 | 418553 | 579406 | 586237.2 |
| 2025/11/10 | 10333 | 5017 | 167109 | 424340 | 606799 | 619421.4 |
| 2025/11/11 | 17541 | 6424 | 283770 | 875524 | 1183259 | 755507.6 |
| 2025/11/12 | 40006 | 16572 | 285359 | 758802 | 1100739 | 818448.8 |
| 2025/11/13 | 207663 | 33946 | 442476 | 938181 | 1622266 | 1018493.8 |
| 2025/11/14 | 3676 | 1710 | 53405 | 122821 | 181612 | 938935.0 |
| 2025/11/17 | 2978 | 1002 | 45699 | 122476 | 172155 | 852006.2 |
| 2025/11/18 | 6942 | 2535 | 67886 | 179864 | 257227 | 666799.8 |
| 2025/11/19 | 5560 | 1613 | 65802 | 192755 | 265730 | 499798.0 |
| 2025/11/20 | 6022 | 1670 | 55108 | 176648 | 239448 | 223234.4 |
| 2025/11/21 | 4584 | 1023 | 60647 | 178681 | 244935 | 235899.0 |
| 2025/11/24 | 4072 | 1262 | 66005 | 206396 | 277735 | 257015.0 |
| 2025/11/25 | 6146 | 3453 | 70913 | 237407 | 317919 | 269153.4 |
| 2025/11/26 | 9538 | 2833 | 78082 | 234620 | 325073 | 281022.0 |
| 2025/11/27 | 4335 | 2700 | 68365 | 198010 | 273410 | 287814.4 |
| 2025/11/28 | 2513 | 1586 | 53309 | 175243 | 232651 | 285357.6 |
| 2025/12/01 | 4071 | 1227 | 62603 | 235014 | 302915 | 290393.6 |
| 2025/12/02 | 5810 | 3173 | 70484 | 220452 | 299919 | 286793.6 |
| 2025/12/03 | 7970 | 4747 | 79057 | 256750 | 348525 | 291484.0 |
| 2025/12/04 | 4472 | 3969 | 75129 | 215550 | 299120 | 296626.0 |
| 2025/12/05 | 10333 | 8990 | 96449 | 336078 | 451850 | 340465.8 |
| 2025/12/08 | 10755 | 6912 | 104472 | 342571 | 464710 | 372824.8 |
| 2025/12/09 | 17919 | 4735 | 158440 | 427079 | 608173 | 434475.6 |
| 2025/12/10 | 33606 | 10060 | 236063 | 626885 | 906614 | 546093.4 |
| 2025/12/11 | 199459 | 28963 | 436163 | 1141858 | 1806443 | 847558.0 |
| 2025/12/12 | 4207 | 2747 | 36786 | 135557 | 179297 | 793047.4 |
| 2025/12/15 | 3738 | 2153 | 39442 | 123895 | 169228 | 733951.0 |
| 2025/12/16 | 3541 | 2306 | 53823 | 188645 | 248315 | 661979.4 |
| 2025/12/17 | 4788 | 1755 | 43532 | 162392 | 212467 | 523150.0 |
| 2025/12/18 | 3534 | 1680 | 40845 | 140404 | 186463 | 199154.0 |
| 2025/12/19 | 2794 | 1521 | 41074 | 137316 | 182705 | 199835.6 |
| 2025/12/22 | 3748 | 2866 | 47472 | 117907 | 171993 | 200388.6 |
| 2025/12/23 | 5403 | 1741 | 46329 | 124301 | 177774 | 186280.4 |
| 2025/12/24 | 3121 | 2390 | 42722 | 111677 | 159910 | 175769.0 |
| 2025/12/26 | 3236 | 2000 | 49539 | 123797 | 178572 | 174190.8 |
| 2025/12/29 | 3299 | 2240 | 69787 | 192763 | 268089 | 191267.6 |
| 2025/12/30 | 3175 | 1693 | 58519 | 167179 | 230566 | 202982.2 |
| 2026/01/02 | 5569 | 6957 | 102513 | 290383 | 405422 | 248511.8 |
| 2026/01/05 | 9809 | 4467 | 107460 | 401745 | 523481 | 321226.0 |
| 2026/01/06 | 25746 | 9569 | 225633 | 728579 | 989527 | 483417.0 |
| 2026/01/07 | 32837 | 21442 | 281147 | 916287 | 1251713 | 680141.8 |
| 2026/01/08 | 182512 | 30096 | 458190 | 1491901 | 2162699 | 1066568.4 |
| 2026/01/09 | 3605 | 2342 | 35751 | 178507 | 220205 | 1029525.0 |
| 2026/01/12 | 3744 | 2252 | 34342 | 138242 | 178580 | 960544.8 |
| 2026/01/13 | 2704 | 1824 | 59594 | 112500 | 146622 | 791963.8 |
| 2026/01/14 | 2052 | 2037 | 29321 | 96740 | 130150 | 567651.2 |
| 2026/01/15 | 3360 | 4552 | 43810 | 179555 | 231277 | 181366.8 |
| 2026/01/16 | 4413 | 3848 | 36904 | 133673 | 178838 | 173093.4 |
| 2026/01/19 | 6140 | 3745 | 39186 | 155292 | 204363 | 178250.0 |
| 2026/01/20 | 4072 | 2148 | 38432 | 139694 | 184346 | 185794.8 |
| 2026/01/21 | 4875 | 3264 | 50568 | 174893 | 233600 | 206484.8 |
| 2026/01/22 | 4514 | 3812 | 59581 | 216988 | 284895 | 217208.4 |
| 2026/01/23 | 5020 | 4901 | 39343 | 148028 | 197292 | 220899.2 |
| 2026/01/26 | 2703 | 2783 | 33183 | 119774 | 158443 | 211715.2 |
| 2026/01/27 | 5139 | 5254 | 65998 | 171280 | 247671 | 224380.2 |
| 2026/01/28 | 3813 | 4864 | 37289 | 139901 | 185867 | 214833.6 |
| 2026/01/29 | 4251 | 4621 | 56861 | 178374 | 244107 | 206676.0 |
| 2026/01/30 | 8541 | 5350 | 73052 | 226619 | 313562 | 229930.0 |
| 2026/02/02 | 4778 | 3907 | 89848 | 238822 | 337355 | 265712.4 |
| 2026/02/03 | 3512 | 5464 | 77998 | 200757 | 287731 | 273724.4 |
| 2026/02/04 | 5201 | 5616 | 65301 | 179808 | 255926 | 287736.2 |
| 2026/02/05 | 4828 | 4689 | 86666 | 236292 | 332475 | 305409.8 |
| 2026/02/06 | 8156 | 4663 | 97734 | 256263 | 366816 | 316060.6 |
| 2026/02/09 | 6201 | 8210 | 106828 | 219061 | 340300 | 316649.6 |
| 2026/02/10 | 18615 | 10037 | 164802 | 404678 | 598132 | 378729.8 |
| 2026/02/11 | 33195 | 16242 | 204175 | 651297 | 904909 | 508526.4 |
| 2026/02/12 | 118626 | 25955 | 375807 | 775712 | 1296100 | 701251.4 |
| 2026/02/13 | 4649 | 2582 | 35510 | 102822 | 145563 | 657000.8 |
| 2026/02/19 | 3094 | 3401 | 27668 | 88885 | 123048 | 613550.4 |
| 2026/02/20 | 3041 | 3449 | 32317 | 101384 | 140191 | 521962.2 |
| 2026/02/23 | 3081 | 2227 | 30283 | 95952 | 132263 | 367433.0 |
| 2026/02/24 | 5378 | 2591 | 29762 | 108403 | 146134 | 137439.8 |
| 2026/02/25 | 4624 | 2887 | 35165 | 129109 | 171785 | 142684.2 |
| 2026/02/26 | 4395 | 2315 | 35128 | 151273 | 193111 | 156696.8 |
| 2026/02/27 | 2864 | 2226 | 33925 | 134855 | 173870 | 163432.6 |
| 2026/03/03 | 6518 | 2051 | 53715 | 175725 | 238009 | 184581.8 |
| 2026/03/04 | 3464 | 4994 | 95223 | 148407 | 252088 | 205772.6 |
| 2026/03/05 | 4058 | 3269 | 57981 | 104049 | 169357 | 205287.0 |
| 2026/03/06 | 5025 | 2353 | 56928 | 117756 | 182062 | 203077.2 |
| 2026/03/09 | 4686 | 1925 | 62682 | 86398 | 158691 | 200041.4 |
| 2026/03/10 | 15153 | 7617 | 134705 | 278660 | 436135 | 239666.6 |
| 2026/03/11 | 14437 | 9567 | 158290 | 339655 | 521949 | 293638.8 |
| 2026/03/12 | 53716 | 17096 | 264529 | 647225 | 982566 | 456280.6 |
| 2026/03/13 | 2659 | 644 | 22842 | 46757 | 72902 | 434448.6 |
| 2026/03/16 | 2197 | 1002 | 23747 | 55111 | 82057 | 419121.8 |
| 2026/03/17 | 2374 | 1626 | 25852 | 63059 | 92908 | 350476.4 |
| 2026/03/18 | 4011 | 1181 | 18802 | 57363 | 81357 | 262358.0 |
| 2026/03/19 | 1836 | 1693 | 23688 | 51883 | 79100 | 81664.8 |
| 2026/03/20 | 1310 | 644 | 21579 | 30024 | 53557 | 77795.8 |
| 2026/03/23 | 2673 | 1680 | 31739 | 60847 | 96939 | 80772.2 |
| 2026/03/24 | 2178 | 1753 | 39116 | 58706 | 101753 | 82541.2 |
| 2026/03/25 | 1930 | 1764 | 25982 | 49789 | 79465 | 82162.8 |
| 2026/03/26 | 1254 | 1002 | 27317 | 54552 | 84125 | 83167.8 |
| 2026/03/27 | 1957 | 2571 | 46679 | 95076 | 146283 | 101713.0 |
| 2026/03/30 | 3592 | 1645 | 43334 | 85329 | 133900 | 109105.2 |
| 2026/03/31 | 3204 | 2862 | 56156 | 115330 | 177552 | 124265.0 |
| 2026/04/01 | 5146 | 6343 | 72080 | 117699 | 201268 | 148625.6 |
| 2026/04/02 | 4927 | 2544 | 67693 | 146828 | 221992 | 176199.0 |
| 2026/04/03 | 4331 | 1771 | 41486 | 78326 | 125914 | 172125.2 |
| 2026/04/06 | 4084 | 2030 | 30125 | 81419 | 117658 | 168876.8 |
| 2026/04/07 | 9467 | 6934 | 88732 | 157983 | 263116 | 185989.6 |
| 2026/04/08 | 19104 | 8074 | 126055 | 275177 | 428410 | 231418.0 |
| 2026/04/09 | 52760 | 11461 | 220626 | 429945 | 714792 | 329978.0 |
| 2026/04/10 | 5052 | 687 | 15557 | 40657 | 61953 | 317185.8 |
| 2026/04/13 | 2609 | 600 | 12194 | 25744 | 41147 | 301883.6 |
| 2026/04/14 | 4241 | 779 | 18035 | 68401 | 91456 | 267551.6 |
| 2026/04/15 | 5495 | 1440 | 18755 | 70511 | 96201 | 201109.8 |
| 2026/04/16 | 6522 | 1486 | 21460 | 61619 | 91087 | 76368.8 |
| 2026/04/17 | 2525 | 1074 | 12776 | 35548 | 51923 | 74362.8 |
| 2026/04/20 | 3745 | 677 | 18405 | 38785 | 61612 | 78455.8 |
| 2026/04/21 | 6120 | 1475 | 27570 | 37762 | 72927 | 74750.0 |
| 2026/04/22 | 2855 | 1408 | 17220 | 29741 | 51224 | 65754.6 |
| 2026/04/23 | 5134 | 1997 | 22807 | 55001 | 84939 | 64525.0 |
| 2026/04/23 | 2031 | 641 | 15471 | 24606 | 42749 | 62690.2 |
📋 설명서
| 아래 코드를 구글코랩에 넣어서 실행(메모장에 복붙한다음 메모장에서 코렙으로 넣음 편함) |
|---|
| import pandas as pd |
| import matplotlib.pyplot as plt |
| from sklearn.preprocessing import MinMaxScaler |
| from google.colab import files |
| # 엑셀 파일 업로드 |
| uploaded = files.upload() |
| # 엑셀 파일 불러오기 (파일 이름을 실제 업로드한 파일 이름으로 설정) |
| kospi_df = pd.read_excel('피어앤그리드.xlsx', sheet_name='KOSPI') |
| kosdaq_df = pd.read_excel('피어앤그리드.xlsx', sheet_name='KOSDAQ') |
| # 각 데이터프레임의 열 이름을 출력하여 확인 |
| print("KOSPI columns:", kospi_df.columns) |
| print("KOSDAQ columns:", kosdaq_df.columns) |
| # 'Date' 열이 제대로 불러와졌는지 확인 |
| print(kospi_df.head()) |
| # 2. 날짜 형식 변환 (열 이름 'Date' 사용) |
| try: |
| kospi_df['Date'] = pd.to_datetime(kospi_df['Date']) |
| kosdaq_df['Date'] = pd.to_datetime(kosdaq_df['Date']) |
| print("Date column successfully converted to datetime.") |
| except KeyError as e: |
| print(f"KeyError: {e}. Check if the 'Date' column exists and is correctly named.") |
| # 3. 수치형 데이터 처리 |
| for col in ['5년 국채선물 추종 지수', '10년국채선물지수', '코스피 200 변동성지수', '코스피', '최근월물 CALL ATM', '최근월물 PUT ATM']: |
| kospi_df[col] = pd.to_numeric(kospi_df[col], errors='coerce') |
| for col in ['5년 국채선물 추종 지수', '10년국채선물지수', '코스피 200 변동성지수', '코스닥', '최근월물 CALL ATM', '최근월물 PUT ATM']: |
| kosdaq_df[col] = pd.to_numeric(kosdaq_df[col], errors='coerce') |
| # 4. 데이터 정리: NaN 값 제거 |
| kospi_cleaned = kospi_df.dropna() |
| kosdaq_cleaned = kosdaq_df.dropna() |
| # 5. RSI 계산 함수 |
| def calculate_rsi(df, column, window=10): |
| delta = df[column].diff(1) |
| gain = (delta.where(delta > 0, 0)).rolling(window=window).mean() |
| loss = (-delta.where(delta < 0, 0)).rolling(window=window).mean() |
| rs = gain / loss |
| rsi = 100 - (100 / (1 + rs)) |
| df['RSI_10'] = rsi |
| return df |
| # 6. Fear & Greed Index 계산 함수 |
| def calculate_fear_greed(df, index_col, vix_col, call_vol_col, put_vol_col, bond_5y_col, bond_10y_col): |
| df['125_MA'] = df[index_col].rolling(window=125).mean() |
| df['Momentum'] = (df[index_col] - df['125_MA']) / df['125_MA'] * 100 |
| df['Put_Call_Ratio'] = df[put_vol_col] / df[call_vol_col] |
| df['Market_Volatility'] = df[vix_col] |
| df['Bond_Yield_Diff'] = df[bond_10y_col] - df[bond_5y_col] |
| scaler = MinMaxScaler() |
| df[['Momentum', 'Put_Call_Ratio', 'Market_Volatility', 'Bond_Yield_Diff', 'RSI_10']] = scaler.fit_transform( |
| df[['Momentum', 'Put_Call_Ratio', 'Market_Volatility', 'Bond_Yield_Diff', 'RSI_10']] |
| ) |
| df['Fear_Greed_Index'] = ( |
| df['Momentum'] * 0.2 + |
| (1 - df['Put_Call_Ratio']) * 0.2 + |
| (1 - df['Market_Volatility']) * 0.2 + |
| df['Bond_Yield_Diff'] * 0.2 + |
| df['RSI_10'] * 0.2 |
| ) |
| return df |
| # 7. MACD 오실레이터 계산 함수 |
| def calculate_macd(df, column, short_window=12, long_window=26, signal_window=9): |
| df['Short_EMA'] = df[column].ewm(span=short_window, adjust=False).mean() |
| df['Long_EMA'] = df[column].ewm(span=long_window, adjust=False).mean() |
| df['MACD'] = df['Short_EMA'] - df['Long_EMA'] |
| df['Signal_Line'] = df['MACD'].ewm(span=signal_window, adjust=False).mean() |
| df['Oscillator'] = df['MACD'] - df['Signal_Line'] |
| return df |
| # 8. RSI 계산 실행 (KOSPI 및 KOSDAQ) |
| kospi_cleaned = calculate_rsi(kospi_cleaned, '코스피') |
| kosdaq_cleaned = calculate_rsi(kosdaq_cleaned, '코스닥') |
| # 9. Fear & Greed Index 계산 실행 |
| kospi_cleaned = calculate_fear_greed(kospi_cleaned, '코스피', '코스피 200 변동성지수', '최근월물 CALL ATM', '최근월물 PUT ATM', '5년 국채선물 추종 지수', '10년국채선물지수') |
| kosdaq_cleaned = calculate_fear_greed(kosdaq_cleaned, '코스닥', '코스피 200 변동성지수', '최근월물 CALL ATM', '최근월물 PUT ATM', '5년 국채선물 추종 지수', '10년국채선물지수') |
| # 10. MACD 오실레이터 계산 실행 |
| kospi_cleaned = calculate_macd(kospi_cleaned, column='Fear_Greed_Index') |
| kosdaq_cleaned = calculate_macd(kosdaq_cleaned, column='Fear_Greed_Index') |
| # 11. 최근 6개월 데이터 필터링 ('Date' 열 사용) |
| recent_6months_kospi_cleaned = kospi_cleaned[kospi_cleaned['Date'] >= (kospi_cleaned['Date'].max() - pd.DateOffset(months=6))] |
| recent_6months_kosdaq_cleaned = kosdaq_cleaned[kosdaq_cleaned['Date'] >= (kosdaq_cleaned['Date'].max() - pd.DateOffset(months=6))] |
| # 12. KOSPI Fear & Greed 오실레이터와 KOSPI 지수 그래프 그리기 |
| fig, ax1 = plt.subplots(figsize=(14, 7)) |
| ax1.plot(recent_6months_kospi_cleaned['Date'], recent_6months_kospi_cleaned['Oscillator'], label='Fear & Greed Oscillator (KOSPI)', color='b') |
| ax1.set_xlabel('Date') |
| ax1.set_ylabel('Fear & Greed Oscillator (KOSPI)', color='b') |
| ax1.tick_params(axis='y', labelcolor='b') |
| ax1.grid(True) |
| ax1.legend(loc='upper left') |
| ax2 = ax1.twinx() |
| ax2.plot(recent_6months_kospi_cleaned['Date'], recent_6months_kospi_cleaned['코스피'], label='KOSPI Index', color='g') |
| ax2.set_ylabel('KOSPI Index', color='g') |
| ax2.tick_params(axis='y', labelcolor='g') |
| ax2.legend(loc='upper right') |
| plt.title('Fear & Greed Oscillator and KOSPI Index Over Recent 6 Months') |
| plt.show() |
| # 13. KOSDAQ Fear & Greed 오실레이터와 KOSDAQ 지수 그래프 그리기 |
| fig, ax1 = plt.subplots(figsize=(14, 7)) |
| ax1.plot(recent_6months_kosdaq_cleaned['Date'], recent_6months_kosdaq_cleaned['Oscillator'], label='Fear & Greed Oscillator (KOSDAQ)', color='b') |
| ax1.set_xlabel('Date') |
| ax1.set_ylabel('Fear & Greed Oscillator (KOSDAQ)', color='b') |
| ax1.tick_params(axis='y', labelcolor='b') |
| ax1.grid(True) |
| ax1.legend(loc='upper left') |
| ax2 = ax1.twinx() |
| ax2.plot(recent_6months_kosdaq_cleaned['Date'], recent_6months_kosdaq_cleaned['코스닥'], label='KOSDAQ Index', color='g') |
| ax2.set_ylabel('KOSDAQ Index', color='g') |
| ax2.tick_params(axis='y', labelcolor='g') |
| ax2.legend(loc='upper right') |
| plt.title('Fear & Greed Oscillator and KOSDAQ Index Over Recent 6 Months') |
| plt.show() |
📋 KOSPI data
| Refresh | Last Update : 2026-04-24 16:46:28 | Unnamed: 2 | Unnamed: 3 | Unnamed: 4 | Unnamed: 5 | Unnamed: 6 |
|---|---|---|---|---|---|---|
| 00:00:00 | ||||||
| Time Series (Sector) | ||||||
| Frequency | D | Ascending | 0 | |||
| Period(From) | 20250423 | Korean | 0 | |||
| Period(To) | 20260424 | 0 | ||||
| Code | IKG245 | IKG005 | IKS221 | IKS001 | KTOAC00 | KTOAP00 |
| Name | 5년 국채선물 추종 지수 | 10년국채선물지수 | 코스피 200 변동성지수 | 코스피 | 최근월물 CALL ATM | 최근월물 PUT ATM |
| Item Code | I100100 | I100100 | I100100 | I100100 | P102900 | P102900 |
| Unit | P | P | P | P | Shares | Shares |
| Base Date | ||||||
| D A T E | 종가지수 | 종가지수 | 종가지수 | 종가지수 | 5일평균거래량 | 5일평균거래량 |
| 2025-04-23 00:00:00 | 1034.12 | 1272.81 | 22.74 | 2525.56 | 239769 | 251856 |
| 2025-04-24 00:00:00 | 1033.04 | 1269.76 | 22.79 | 2522.33 | 239278.4 | 263053 |
| 2025-04-25 00:00:00 | 1035.12 | 1274.7 | 21.43 | 2546.3 | 259446.4 | 287158.2 |
| 2025-04-28 00:00:00 | 1034.64 | 1273.55 | 21.23 | 2548.86 | 277488.8 | 297146.6 |
| 2025-04-29 00:00:00 | 1033.98 | 1271.13 | 20.7 | 2565.42 | 313994.8 | 314668.4 |
| 2025-04-30 00:00:00 | 1035.94 | 1275.33 | 20.74 | 2556.61 | 331547 | 320072.2 |
| 2025-05-02 00:00:00 | 1034.82 | 1272.39 | 20.93 | 2559.79 | 364146.6 | 339401.8 |
| 2025-05-07 00:00:00 | 1035.26 | 1271.44 | 21.01 | 2573.8 | 400000.2 | 363456 |
| 2025-05-08 00:00:00 | 1034.14 | 1269.34 | 19.76 | 2579.48 | 654215.4 | 539912.4 |
| 2025-05-09 00:00:00 | 1031.92 | 1264.4 | 19.48 | 2577.27 | 615489.4 | 511531 |
| 2025-05-12 00:00:00 | 1031.43 | 1262.4 | 19.2 | 2607.33 | 582363 | 472711.4 |
| 2025-05-13 00:00:00 | 1029.46 | 1258.73 | 17.86 | 2608.42 | 551898 | 440361.8 |
| 2025-05-14 00:00:00 | 1030.08 | 1259.88 | 17.86 | 2640.57 | 527533.4 | 398484 |
| 2025-05-15 00:00:00 | 1030.13 | 1260.09 | 18.29 | 2621.36 | 260623.4 | 209335.6 |
| 2025-05-16 00:00:00 | 1032 | 1264.72 | 18.13 | 2626.87 | 257265.4 | 200864.2 |
| 2025-05-19 00:00:00 | 1028.91 | 1256.73 | 19.69 | 2603.42 | 260270.8 | 216025.8 |
| 2025-05-20 00:00:00 | 1029.96 | 1258.83 | 19.18 | 2601.8 | 252464.2 | 213163.8 |
| 2025-05-21 00:00:00 | 1028.69 | 1254.73 | 19.48 | 2625.58 | 241924.4 | 208292.2 |
| 2025-05-22 00:00:00 | 1029.28 | 1255.78 | 19.95 | 2593.67 | 245371.4 | 217654.2 |
| 2025-05-23 00:00:00 | 1028.5 | 1253.68 | 19.59 | 2592.09 | 250454.4 | 222878 |
| 2025-05-26 00:00:00 | 1028.15 | 1253.36 | 19.63 | 2644.4 | 280254.6 | 224282 |
| 2025-05-27 00:00:00 | 1030.25 | 1259.99 | 20.01 | 2637.22 | 293694.2 | 229617.6 |
| 2025-05-28 00:00:00 | 1030.73 | 1260.3 | 20.67 | 2670.15 | 364491 | 267324.2 |
| 2025-05-29 00:00:00 | 1028.35 | 1253.89 | 21.97 | 2720.64 | 431008 | 285809.4 |
| 2025-05-30 00:00:00 | 1028.04 | 1252.63 | 22.55 | 2697.67 | 477222.8 | 314578 |
| 2025-06-02 00:00:00 | 1027.34 | 1250.32 | 22.71 | 2698.97 | 507016.8 | 335800.4 |
| 2025-06-04 00:00:00 | 1022.98 | 1239.7 | 22.03 | 2770.84 | 565069 | 368701 |
| 2025-06-05 00:00:00 | 1023.31 | 1240.23 | 22.49 | 2812.05 | 634255.4 | 403812.4 |
| 2025-06-09 00:00:00 | 1024.41 | 1243.06 | 24.84 | 2855.77 | 711595.6 | 454422.8 |
| 2025-06-10 00:00:00 | 1023.98 | 1242.12 | 24.34 | 2871.85 | 993927 | 665450.8 |
| 2025-06-11 00:00:00 | 1022.9 | 1240.44 | 22.77 | 2907.04 | 1291864.4 | 876453 |
| 2025-06-12 00:00:00 | 1023.1 | 1241.8 | 22.17 | 2920.03 | 1640066.2 | 1224508.6 |
| 2025-06-13 00:00:00 | 1022.42 | 1241.77 | 24.91 | 2894.62 | 1493353.8 | 1188451.2 |
| 2025-06-16 00:00:00 | 1021.8 | 1240.44 | 24.77 | 2946.66 | 1360222.6 | 1145603.8 |
| 2025-06-17 00:00:00 | 1022.68 | 1240.75 | 25.82 | 2950.3 | 1086807 | 938297.4 |
| 2025-06-18 00:00:00 | 1021.72 | 1239.59 | 25.78 | 2972.19 | 761108.4 | 713509.4 |
| 2025-06-19 00:00:00 | 1021.7 | 1240.33 | 24.69 | 2977.74 | 367571.8 | 349629.6 |
| 2025-06-20 00:00:00 | 1022.74 | 1242.65 | 23.97 | 3021.84 | 381463.8 | 344848.4 |
| 2025-06-23 00:00:00 | 1021.75 | 1241.59 | 24.76 | 3014.47 | 383922 | 337823.4 |
| 2025-06-24 00:00:00 | 1023.97 | 1247.07 | 25.76 | 3103.64 | 393648 | 356000.2 |
| 2025-06-25 00:00:00 | 1023.82 | 1246.75 | 25.69 | 3108.25 | 402818.2 | 368877.6 |
| 2025-06-26 00:00:00 | 1025.45 | 1251.17 | 25.12 | 3079.56 | 445701.4 | 398577 |
| 2025-06-27 00:00:00 | 1024.87 | 1248.54 | 24.27 | 3055.94 | 475459.8 | 398309.2 |
| 2025-06-30 00:00:00 | 1024.35 | 1246.43 | 23.99 | 3071.7 | 495757.6 | 398117.8 |
| 2025-07-01 00:00:00 | 1025.05 | 1248.75 | 23.96 | 3089.65 | 519170.8 | 411337.8 |
| 2025-07-02 00:00:00 | 1022.84 | 1243.59 | 23.95 | 3075.06 | 561202.8 | 451209.8 |
| 2025-07-03 00:00:00 | 1024.19 | 1246.33 | 23.96 | 3116.27 | 566977.4 | 434833.4 |
| 2025-07-04 00:00:00 | 1022.76 | 1243.49 | 25.48 | 3054.28 | 593057.4 | 510679.6 |
| 2025-07-07 00:00:00 | 1022.54 | 1242.86 | 24.87 | 3059.47 | 624666.6 | 547982 |
| 2025-07-08 00:00:00 | 1022.51 | 1241.91 | 23.52 | 3114.95 | 809974.6 | 715673.6 |
| 2025-07-09 00:00:00 | 1022.34 | 1240.96 | 21.85 | 3133.74 | 996145 | 843328.8 |
| 2025-07-10 00:00:00 | 1024.49 | 1245.59 | 21.01 | 3183.23 | 1306297.4 | 1091802 |
| 2025-07-11 00:00:00 | 1024.08 | 1245.28 | 21.66 | 3175.77 | 1233551 | 978349.2 |
| 2025-07-14 00:00:00 | 1021.6 | 1238.22 | 22.56 | 3202.03 | 1161225 | 904780.6 |
| 2025-07-15 00:00:00 | 1022 | 1238.75 | 22.47 | 3215.28 | 884485.2 | 669555.2 |
| 2025-07-16 00:00:00 | 1022.2 | 1239.28 | 22.27 | 3186.38 | 602151.4 | 458921.6 |
| 2025-07-17 00:00:00 | 1020.27 | 1233.91 | 21.74 | 3192.29 | 216797.6 | 170803.4 |
| 2025-07-18 00:00:00 | 1021.8 | 1238.75 | 20.5 | 3188.07 | 213703.8 | 170323.6 |
| 2025-07-21 00:00:00 | 1023.01 | 1241.49 | 20.4 | 3210.81 | 211377.2 | 171970 |
| 2025-07-22 00:00:00 | 1023.56 | 1243.7 | 21.22 | 3169.94 | 226360 | 195909 |
| 2025-07-23 00:00:00 | 1023.89 | 1244.22 | 21.09 | 3183.77 | 255026.8 | 224089.2 |
| 2025-07-24 00:00:00 | 1022.87 | 1241.17 | 21.45 | 3190.45 | 278307.2 | 245919 |
| 2025-07-25 00:00:00 | 1022.52 | 1240.86 | 21.68 | 3196.05 | 266941.2 | 240282.2 |
| 2025-07-28 00:00:00 | 1023.85 | 1244.33 | 22.33 | 3209.52 | 277849.6 | 253917 |
| 2025-07-29 00:00:00 | 1024.01 | 1244.96 | 22.34 | 3230.57 | 279410.4 | 251755.8 |
| 2025-07-30 00:00:00 | 1024.53 | 1247.07 | 22.82 | 3254.47 | 286981.2 | 252851.6 |
| 2025-07-31 00:00:00 | 1024.66 | 1247.59 | 21.85 | 3245.44 | 295795.6 | 255996.6 |
| 2025-08-01 00:00:00 | 1023.13 | 1242.75 | 25.87 | 3119.41 | 352562.6 | 326368 |
| 2025-08-04 00:00:00 | 1025.99 | 1249.17 | 24.05 | 3147.75 | 386612.4 | 357737.2 |
| 2025-08-05 00:00:00 | 1026.42 | 1251.17 | 22.31 | 3198 | 419550 | 392159.8 |
| 2025-08-06 00:00:00 | 1026.21 | 1250.33 | 21.93 | 3198.14 | 412914 | 399037.6 |
| 2025-08-07 00:00:00 | 1027.29 | 1252.54 | 21.08 | 3227.68 | 413337.2 | 412392 |
| 2025-08-08 00:00:00 | 1026.86 | 1251.59 | 20.79 | 3210.01 | 401718 | 400134.2 |
| 2025-08-11 00:00:00 | 1026.28 | 1250.33 | 20.34 | 3206.77 | 412345 | 403513.8 |
| 2025-08-12 00:00:00 | 1025.69 | 1248.75 | 21.15 | 3189.91 | 614616.2 | 544159.6 |
| 2025-08-13 00:00:00 | 1025.99 | 1248.33 | 20.11 | 3224.37 | 868442.6 | 724487.6 |
| 2025-08-14 00:00:00 | 1026.83 | 1250.12 | 20.46 | 3225.66 | 1121563.6 | 938552.2 |
| 2025-08-18 00:00:00 | 1024.69 | 1244.96 | 21.37 | 3177.28 | 1075195.6 | 893063.4 |
| 2025-08-19 00:00:00 | 1023.86 | 1242.96 | 21.5 | 3151.56 | 1029031.8 | 849809.2 |
| 2025-08-20 00:00:00 | 1024.28 | 1244.12 | 22.13 | 3130.09 | 796860.6 | 688496.8 |
| 2025-08-21 00:00:00 | 1024.51 | 1245.07 | 21.38 | 3141.74 | 523808.8 | 488915.2 |
| 2025-08-22 00:00:00 | 1023.52 | 1242.96 | 21.09 | 3168.73 | 233143.4 | 234710.6 |
| 2025-08-25 00:00:00 | 1024.26 | 1244.33 | 20.1 | 3209.86 | 236331.6 | 241741 |
| 2025-08-26 00:00:00 | 1024.73 | 1244.64 | 20.37 | 3179.36 | 226741.2 | 250915 |
| 2025-08-27 00:00:00 | 1026.03 | 1248.01 | 19.97 | 3187.16 | 209087.8 | 224759.8 |
| 2025-08-28 00:00:00 | 1025.89 | 1249.07 | 19.31 | 3196.32 | 220066 | 236469 |
| 2025-08-29 00:00:00 | 1025.69 | 1249.38 | 19.52 | 3186.01 | 226690.4 | 242673 |
| 2025-09-01 00:00:00 | 1024.78 | 1246.22 | 20.4 | 3142.93 | 253739.2 | 263415 |
| 2025-09-02 00:00:00 | 1023.82 | 1243.7 | 19.57 | 3172.35 | 266104.8 | 272481.4 |
| 2025-09-03 00:00:00 | 1022.39 | 1239.8 | 19.74 | 3184.42 | 282703.4 | 295947.4 |
| 2025-09-04 00:00:00 | 1022.99 | 1242.22 | 19.26 | 3200.83 | 294211.2 | 316543 |
| 2025-09-05 00:00:00 | 1023.47 | 1243.59 | 18.43 | 3205.12 | 317636.6 | 348766 |
| 2025-09-08 00:00:00 | 1023.99 | 1245.17 | 18.36 | 3219.59 | 331895.4 | 360049.8 |
| 2025-09-09 00:00:00 | 1025.21 | 1248.22 | 18.7 | 3260.05 | 625117.6 | 528226.8 |
| 2025-09-10 00:00:00 | 1025.19 | 1248.43 | 20.38 | 3314.53 | 947651 | 714380 |
| 2025-09-11 00:00:00 | 1025.94 | 1250.64 | 20.06 | 3344.2 | 1372015 | 1059502.6 |
| 2025-09-12 00:00:00 | 1025.61 | 1250.57 | 20.61 | 3395.54 | 1394149.2 | 1050773.2 |
| 2025-09-15 00:00:00 | 1025.42 | 1250.54 | 20.71 | 3407.31 | 1376961.6 | 1017462 |
| 2025-09-16 00:00:00 | 1026.5 | 1252.75 | 21.03 | 3449.62 | 1101324.2 | 849552.6 |
| 2025-09-17 00:00:00 | 1027.04 | 1254.96 | 21.1 | 3413.4 | 776650.4 | 653142 |
| 2025-09-18 00:00:00 | 1027.98 | 1257.7 | 20.69 | 3461.3 | 367284 | 292567 |
| 2025-09-19 00:00:00 | 1025.67 | 1251.28 | 20.68 | 3445.24 | 340095.2 | 283747.6 |
| 2025-09-22 00:00:00 | 1024.95 | 1249.7 | 20.94 | 3468.65 | 359013.6 | 309167.2 |
| 2025-09-23 00:00:00 | 1025.35 | 1251.59 | 20.98 | 3486.19 | 380400.8 | 329078.8 |
| 2025-09-24 00:00:00 | 1023.83 | 1247.59 | 21.2 | 3472.14 | 413609.2 | 364794.6 |
| 2025-09-25 00:00:00 | 1021.65 | 1243.37 | 20.62 | 3471.11 | 418512.2 | 382107.2 |
| 2025-09-26 00:00:00 | 1019.63 | 1237.89 | 21.77 | 3386.05 | 495697.8 | 508305.2 |
| 2025-09-29 00:00:00 | 1019.24 | 1236.84 | 20.96 | 3431.21 | 530665.4 | 548870.2 |
| 2025-09-30 00:00:00 | 1018.77 | 1236.84 | 20.62 | 3424.6 | 668245.4 | 704153.2 |
| 2025-10-01 00:00:00 | 1017.74 | 1234.31 | 20.55 | 3455.83 | 870024.2 | 877152 |
| 2025-10-02 00:00:00 | 1018.27 | 1234.84 | 22.34 | 3549.21 | 1324035.2 | 1212816.4 |
| 2025-10-10 00:00:00 | 1018.32 | 1235.05 | 23.9 | 3610.6 | 1227695.8 | 1077530.4 |
| 2025-10-13 00:00:00 | 1020.49 | 1240.32 | 28.03 | 3584.55 | 1161940.6 | 1016490.4 |
| 2025-10-14 00:00:00 | 1022.15 | 1244.85 | 30.45 | 3561.81 | 1000325.6 | 849325.2 |
| 2025-10-15 00:00:00 | 1022.24 | 1244.95 | 27.66 | 3657.28 | 752753.4 | 625518.2 |
| 2025-10-16 00:00:00 | 1019.86 | 1239.9 | 29.89 | 3748.37 | 280588.2 | 266241.6 |
| 2025-10-17 00:00:00 | 1021.76 | 1244.64 | 34.58 | 3748.89 | 302601 | 277153.6 |
| 2025-10-20 00:00:00 | 1020.77 | 1243.06 | 30.9 | 3814.69 | 300926.6 | 280257.8 |
| 2025-10-21 00:00:00 | 1019.55 | 1240.84 | 30.62 | 3823.84 | 302127 | 273496.8 |
| 2025-10-22 00:00:00 | 1021.71 | 1245.8 | 29.98 | 3883.68 | 321224.4 | 289888.2 |
| 2025-10-23 00:00:00 | 1019.36 | 1240.32 | 30.63 | 3845.56 | 321738 | 291772 |
| 2025-10-24 00:00:00 | 1020.01 | 1241.06 | 31.29 | 3941.59 | 313041.6 | 275911.6 |
| 2025-10-27 00:00:00 | 1017.86 | 1235.58 | 32.94 | 4042.83 | 322697 | 268755.6 |
| 2025-10-28 00:00:00 | 1018.28 | 1238.1 | 33.24 | 4010.41 | 315720.4 | 263704.2 |
| 2025-10-29 00:00:00 | 1016.38 | 1233.89 | 32.63 | 4081.15 | 332708.4 | 274014.6 |
| 2025-10-30 00:00:00 | 1013.18 | 1226.09 | 31.89 | 4086.89 | 368310.6 | 311486.8 |
| 2025-10-31 00:00:00 | 1013.68 | 1225.67 | 30.4 | 4107.5 | 380749.8 | 327418.8 |
| 2025-11-03 00:00:00 | 1011.93 | 1221.56 | 32.89 | 4221.87 | 412080.2 | 364656 |
| 2025-11-04 00:00:00 | 1012.52 | 1223.14 | 35.78 | 4121.74 | 455708.4 | 409915 |
| 2025-11-05 00:00:00 | 1010.54 | 1218.4 | 40.51 | 4004.42 | 506140.2 | 500629.2 |
| 2025-11-06 00:00:00 | 1006.83 | 1209.65 | 40.2 | 4026.45 | 511568.4 | 530633.6 |
| 2025-11-07 00:00:00 | 1005.81 | 1209.02 | 41.88 | 3953.76 | 558099.8 | 586237.2 |
| 2025-11-10 00:00:00 | 1006.1 | 1208.07 | 39.75 | 4073.24 | 564896.2 | 619421.4 |
| 2025-11-11 00:00:00 | 1007.8 | 1211.66 | 38.93 | 4106.39 | 687301 | 755507.6 |
| 2025-11-12 00:00:00 | 1004.14 | 1204.18 | 36.1 | 4150.39 | 791549.4 | 818448.8 |
| 2025-11-13 00:00:00 | 1003.66 | 1203.86 | 33.34 | 4170.63 | 1029461.4 | 1018493.8 |
| 2025-11-14 00:00:00 | 1001.55 | 1198.06 | 36.66 | 4011.57 | 946520.6 | 938935 |
| 2025-11-17 00:00:00 | 1003.21 | 1201.23 | 34.36 | 4089.25 | 874871.6 | 852006.2 |
| 2025-11-18 00:00:00 | 1005.21 | 1205.76 | 39.26 | 3953.62 | 683360.4 | 666799.8 |
| 2025-11-19 00:00:00 | 1004.68 | 1203.65 | 39.51 | 3929.51 | 489378.8 | 499798 |
| 2025-11-20 00:00:00 | 1002.56 | 1198.91 | 36.28 | 4004.85 | 188948.2 | 223234.4 |
| 2025-11-21 00:00:00 | 1004.98 | 1205.12 | 41.38 | 3853.26 | 201615 | 235899 |
| 2025-11-24 00:00:00 | 1003.88 | 1203.12 | 38.72 | 3846.06 | 218075.4 | 257015 |
| 2025-11-25 00:00:00 | 1004.67 | 1205.76 | 37.16 | 3857.78 | 233403.4 | 269153.4 |
| 2025-11-26 00:00:00 | 1005.24 | 1207.23 | 33.06 | 3960.87 | 244675 | 281022 |
| 2025-11-27 00:00:00 | 999.75 | 1196.17 | 30.79 | 3986.91 | 253259.2 | 287814.4 |
| 2025-11-28 00:00:00 | 1000.85 | 1197.64 | 30.24 | 3926.59 | 252212.6 | 285357.6 |
| 2025-12-01 00:00:00 | 998.33 | 1192.06 | 31.55 | 3920.37 | 267101.4 | 290393.6 |
| 2025-12-02 00:00:00 | 999.69 | 1195.11 | 29.73 | 3994.93 | 260252 | 286793.6 |
| 2025-12-03 00:00:00 | 998.2 | 1191.53 | 29.36 | 4036.3 | 281638 | 291484 |
| 2025-12-04 00:00:00 | 999.25 | 1193.85 | 28.4 | 4028.51 | 288153.8 | 296626 |
| 2025-12-05 00:00:00 | 1000.98 | 1197.33 | 26.95 | 4100.05 | 338493.6 | 340465.8 |
| 2025-12-08 00:00:00 | 999.02 | 1193.22 | 27.33 | 4154.85 | 392300.6 | 372824.8 |
| 2025-12-09 00:00:00 | 996.66 | 1188.05 | 27.87 | 4143.55 | 490431.2 | 434475.6 |
| 2025-12-10 00:00:00 | 995.54 | 1186.47 | 27.64 | 4135 | 612309.4 | 546093.4 |
| 2025-12-11 00:00:00 | 995.54 | 1187.53 | 27.4 | 4110.62 | 888013.4 | 847558 |
| 2025-12-12 00:00:00 | 996.68 | 1189.25 | 25.05 | 4167.16 | 821200.8 | 793047.4 |
| 2025-12-15 00:00:00 | 1001.08 | 1198.9 | 26.92 | 4090.59 | 739372.2 | 733951 |
| 2025-12-16 00:00:00 | 1001.64 | 1201.12 | 28.37 | 3999.13 | 638584.2 | 661979.4 |
| 2025-12-17 00:00:00 | 1001.04 | 1198.48 | 26.78 | 4056.41 | 479629.4 | 523150 |
| 2025-12-18 00:00:00 | 1001.65 | 1197.74 | 27.86 | 3994.51 | 182444.8 | 199154 |
| 2025-12-19 00:00:00 | 998.98 | 1192.13 | 27.27 | 4020.55 | 185934.2 | 199835.6 |
| 2025-12-22 00:00:00 | 999.52 | 1192.45 | 27.19 | 4105.93 | 181055.6 | 200388.6 |
| 2025-12-23 00:00:00 | 999.6 | 1192.76 | 26.11 | 4117.32 | 170335.8 | 186280.4 |
| 2025-12-24 00:00:00 | 1000.99 | 1196.68 | 25.99 | 4108.62 | 160098 | 175769 |
| 2025-12-26 00:00:00 | 999.86 | 1193.5 | 26.2 | 4129.68 | 159613.8 | 174190.8 |
| 2025-12-29 00:00:00 | 1001.26 | 1196.68 | 27.48 | 4220.56 | 180380.2 | 191267.6 |
| 2025-12-30 00:00:00 | 1000.44 | 1194.99 | 28.85 | 4214.17 | 206413.4 | 202982.2 |
| 2026-01-02 00:00:00 | 999.92 | 1193.19 | 30.6 | 4309.63 | 251131 | 248511.8 |
| 2026-01-05 00:00:00 | 999.48 | 1191.7 | 33.03 | 4457.52 | 341213 | 321226 |
| 2026-01-06 00:00:00 | 998.75 | 1191.18 | 34.33 | 4525.48 | 575375 | 483417 |
| 2026-01-07 00:00:00 | 1000.9 | 1196.57 | 35.57 | 4551.06 | 788518.8 | 680141.8 |
| 2026-01-08 00:00:00 | 1001.32 | 1197.95 | 35.21 | 4552.37 | 1197946.8 | 1066568.4 |
| 2026-01-09 00:00:00 | 999.43 | 1193.08 | 34.16 | 4586.32 | 1136591.4 | 1029525 |
| 2026-01-12 00:00:00 | 998.79 | 1191.6 | 33.5 | 4624.79 | 1032779.4 | 960544.8 |
| 2026-01-13 00:00:00 | 997.86 | 1188.42 | 32.52 | 4692.64 | 773432.8 | 791963.8 |
| 2026-01-14 00:00:00 | 998.26 | 1188.95 | 31.57 | 4723.1 | 518972.8 | 567651.2 |
| 2026-01-15 00:00:00 | 994.57 | 1180.91 | 32.39 | 4797.55 | 72681.2 | 181366.8 |
| 2026-01-16 00:00:00 | 995.13 | 1183.13 | 31.62 | 4840.74 | 77472.2 | 173093.4 |
| 2026-01-19 00:00:00 | 992.49 | 1176.89 | 32.99 | 4904.66 | 87390 | 178250 |
| 2026-01-20 00:00:00 | 989.14 | 1168.11 | 34.56 | 4885.75 | 95249.2 | 185794.8 |
| 2026-01-21 00:00:00 | 991.85 | 1173.82 | 35.58 | 4909.93 | 108093.8 | 206484.8 |
| 2026-01-22 00:00:00 | 993.67 | 1178.37 | 36.36 | 4952.53 | 109640.8 | 217208.4 |
| 2026-01-23 00:00:00 | 991.98 | 1175.09 | 34.09 | 4990.07 | 108440 | 220899.2 |
| 2026-01-26 00:00:00 | 993.98 | 1179.32 | 34.35 | 4949.59 | 104364.4 | 211715.2 |
| 2026-01-27 00:00:00 | 994.74 | 1181.55 | 34.81 | 5084.85 | 110107.4 | 224380.2 |
| 2026-01-28 00:00:00 | 995.84 | 1183.03 | 38.68 | 5170.81 | 116088.6 | 214833.6 |
| 2026-01-29 00:00:00 | 993.67 | 1178.37 | 38.92 | 5221.25 | 123096.2 | 206676 |
| 2026-01-30 00:00:00 | 991.87 | 1174.14 | 39.58 | 5224.36 | 130682.2 | 229930 |
| 2026-02-02 00:00:00 | 991.95 | 1174.98 | 47.37 | 4949.67 | 148050.4 | 265712.4 |
| 2026-02-03 00:00:00 | 989.94 | 1170.43 | 50.14 | 5288.08 | 165614.8 | 273724.4 |
| 2026-02-04 00:00:00 | 987.94 | 1165.67 | 50.7 | 5371.1 | 165847.8 | 287736.2 |
| 2026-02-05 00:00:00 | 989.08 | 1168.32 | 52.21 | 5163.57 | 175924.8 | 305409.8 |
| 2026-02-06 00:00:00 | 987.76 | 1165.46 | 51.48 | 5089.14 | 198482.2 | 316060.6 |
| 2026-02-09 00:00:00 | 987.19 | 1162.71 | 47.16 | 5298.04 | 213020.8 | 316649.6 |
| 2026-02-10 00:00:00 | 990.56 | 1170.75 | 42 | 5301.69 | 292911.6 | 378729.8 |
| 2026-02-11 00:00:00 | 992.07 | 1174.88 | 38.88 | 5354.49 | 472667.8 | 508526.4 |
| 2026-02-12 00:00:00 | 993.27 | 1176.99 | 40.51 | 5522.27 | 738110 | 701251.4 |
| 2026-02-13 00:00:00 | 995.09 | 1182.07 | 41.57 | 5507.01 | 699119.8 | 657000.8 |
| 2026-02-19 00:00:00 | 993.87 | 1179.85 | 42.56 | 5677.25 | 654143.8 | 613550.4 |
| 2026-02-20 00:00:00 | 996.07 | 1184.61 | 43.87 | 5808.53 | 545404 | 521962.2 |
| 2026-02-23 00:00:00 | 995.1 | 1181.55 | 46.34 | 5846.09 | 347143.4 | 367433 |
| 2026-02-24 00:00:00 | 994.83 | 1180.49 | 48.12 | 5969.64 | 54176.2 | 137439.8 |
| 2026-02-25 00:00:00 | 996.74 | 1184.4 | 49.57 | 6083.86 | 58289.4 | 142684.2 |
| 2026-02-26 00:00:00 | 1000.06 | 1192.55 | 54.67 | 6307.27 | 64813.2 | 156696.8 |
| 2026-02-27 00:00:00 | 1000.95 | 1194.24 | 54.12 | 6244.13 | 64415 | 163432.6 |
| 2026-03-03 00:00:00 | 993.83 | 1179.11 | 62.98 | 5791.91 | 70686.6 | 184581.8 |
| 2026-03-04 00:00:00 | 992.29 | 1176.68 | 80.37 | 5093.54 | 86987.2 | 205772.6 |
| 2026-03-05 00:00:00 | 994.71 | 1181.55 | 73.71 | 5583.9 | 97022 | 205287 |
| 2026-03-06 00:00:00 | 992.94 | 1177.42 | 62.72 | 5584.87 | 109794.8 | 203077.2 |
| 2026-03-09 00:00:00 | 985.31 | 1163.24 | 71.82 | 5251.87 | 127493.4 | 200041.4 |
| 2026-03-10 00:00:00 | 991.72 | 1176.25 | 66.61 | 5532.59 | 191886.2 | 239666.6 |
| 2026-03-11 00:00:00 | 993.1 | 1178.05 | 63.19 | 5609.95 | 256372.6 | 293638.8 |
| 2026-03-12 00:00:00 | 992.38 | 1175.72 | 65.35 | 5583.25 | 419920 | 456280.6 |
| 2026-03-13 00:00:00 | 990.31 | 1172.86 | 60.76 | 5487.24 | 401725.4 | 434448.6 |
| 2026-03-16 00:00:00 | 991.55 | 1175.31 | 54.67 | 5549.85 | 376401.8 | 419121.8 |
| 2026-03-17 00:00:00 | 990.93 | 1173.39 | 52.6 | 5640.48 | 302460.8 | 350476.4 |
| 2026-03-18 00:00:00 | 995.13 | 1183.39 | 54.18 | 5925.03 | 222788.4 | 262358 |
| 2026-03-19 00:00:00 | 991.35 | 1174.99 | 55.47 | 5763.22 | 45385.8 | 81664.8 |
| 2026-03-20 00:00:00 | 988.23 | 1169.77 | 55.64 | 5781.2 | 45112 | 77795.8 |
| 2026-03-23 00:00:00 | 979.99 | 1154.87 | 62.8 | 5405.75 | 47604.8 | 80772.2 |
| 2026-03-24 00:00:00 | 983.48 | 1160.51 | 64.99 | 5553.92 | 50429.2 | 82541.2 |
| 2026-03-25 00:00:00 | 982.42 | 1158.17 | 61.5 | 5642.21 | 50885.8 | 82162.8 |
| 2026-03-26 00:00:00 | 982.63 | 1158.49 | 59.85 | 5460.46 | 54650.8 | 83167.8 |
| 2026-03-27 00:00:00 | 979.79 | 1151.25 | 60.6 | 5438.87 | 69516.4 | 101713 |
| 2026-03-30 00:00:00 | 981.99 | 1154.66 | 61.43 | 5277.3 | 77337.6 | 109105.2 |
| 2026-03-31 00:00:00 | 981.96 | 1155.83 | 61.48 | 5052.46 | 91847.2 | 124265 |
| 2026-04-01 00:00:00 | 990.83 | 1174.99 | 61.65 | 5478.7 | 110667.2 | 148625.6 |
| 2026-04-02 00:00:00 | 986.05 | 1164.56 | 58.91 | 5234.05 | 127041.2 | 176199 |
| 2026-04-03 00:00:00 | 988.08 | 1169.67 | 59.1 | 5377.3 | 124008 | 172125.2 |
| 2026-04-06 00:00:00 | 989.42 | 1171.79 | 59.64 | 5450.33 | 131959.8 | 168876.8 |
| 2026-04-07 00:00:00 | 988.72 | 1170.09 | 59.49 | 5494.78 | 161919.6 | 185989.6 |
| 2026-04-08 00:00:00 | 994.59 | 1181.69 | 57.7 | 5872.34 | 230953.2 | 231418 |
| 2026-04-09 00:00:00 | 993.51 | 1178.71 | 53.96 | 5778.01 | 385073.8 | 329978 |
| 2026-04-10 00:00:00 | 992.32 | 1176.37 | 49.58 | 5858.87 | 368850.4 | 317185.8 |
| 2026-04-13 00:00:00 | 991.24 | 1174.24 | 50.14 | 5808.62 | 345730.8 | 301883.6 |
| 2026-04-14 00:00:00 | 993.69 | 1180.2 | 49.87 | 5967.75 | 293865.4 | 267551.6 |
| 2026-04-15 00:00:00 | 993.62 | 1179.67 | 51.97 | 6091.39 | 199068.2 | 201109.8 |
| 2026-04-16 00:00:00 | 992.9 | 1177.86 | 50.47 | 6226.05 | 20348.8 | 76368.8 |
| 2026-04-17 00:00:00 | 991.23 | 1173.92 | 48.51 | 6191.92 | 21320.4 | 74362.8 |
| 2026-04-20 00:00:00 | 992.71 | 1177.12 | 50.32 | 6219.09 | 21689.8 | 78455.8 |
| 2026-04-21 00:00:00 | 993.71 | 1179.78 | 51.63 | 6388.47 | 19986.4 | 74750 |
| 2026-04-22 00:00:00 | 992.02 | 1175.73 | 52.12 | 6417.93 | 18334.8 | 65754.6 |
| 2026-04-23 00:00:00 | 987.96 | 1167.32 | 54.03 | 6475.81 | 17865.4 | 64525 |
| 2026-04-24 00:00:00 | 986.27 | 1164.34 | 53.56 | 6475.63 | 16702.8 | 62690.2 |
📋 KOSDAQ data
| Refresh | Last Update : 2026-04-24 16:46:33 | Unnamed: 2 | Unnamed: 3 | Unnamed: 4 | Unnamed: 5 | Unnamed: 6 |
|---|---|---|---|---|---|---|
| 0 | ||||||
| Time Series (Sector) | ||||||
| Frequency | D | Ascending | 0 | |||
| Period(From) | 20250423 | Korean | 0 | |||
| Period(To) | 20260424 | 0 | ||||
| Code | IKG245 | IKG005 | IKS221 | IKQ001 | KTOAC00 | KTOAP00 |
| Name | 5년 국채선물 추종 지수 | 10년국채선물지수 | 코스피 200 변동성지수 | 코스닥 | 최근월물 CALL ATM | 최근월물 PUT ATM |
| Item Code | I100100 | I100100 | I100100 | I100100 | P102900 | P102900 |
| Unit | P | P | P | P | Shares | Shares |
| Base Date | ||||||
| D A T E | 종가지수 | 종가지수 | 종가지수 | 종가지수 | 5일평균거래량 | 5일평균거래량 |
| 2025-04-23 00:00:00 | 1034.12 | 1272.81 | 22.74 | 726.08 | 239769 | 251856 |
| 2025-04-24 00:00:00 | 1033.04 | 1269.76 | 22.79 | 726.08 | 239278.4 | 263053 |
| 2025-04-25 00:00:00 | 1035.12 | 1274.7 | 21.43 | 729.69 | 259446.4 | 287158.2 |
| 2025-04-28 00:00:00 | 1034.64 | 1273.55 | 21.23 | 719.41 | 277488.8 | 297146.6 |
| 2025-04-29 00:00:00 | 1033.98 | 1271.13 | 20.7 | 726.46 | 313994.8 | 314668.4 |
| 2025-04-30 00:00:00 | 1035.94 | 1275.33 | 20.74 | 717.24 | 331547 | 320072.2 |
| 2025-05-02 00:00:00 | 1034.82 | 1272.39 | 20.93 | 721.86 | 364146.6 | 339401.8 |
| 2025-05-07 00:00:00 | 1035.26 | 1271.44 | 21.01 | 722.81 | 400000.2 | 363456 |
| 2025-05-08 00:00:00 | 1034.14 | 1269.34 | 19.76 | 729.59 | 654215.4 | 539912.4 |
| 2025-05-09 00:00:00 | 1031.92 | 1264.4 | 19.48 | 722.52 | 615489.4 | 511531 |
| 2025-05-12 00:00:00 | 1031.43 | 1262.4 | 19.2 | 725.4 | 582363 | 472711.4 |
| 2025-05-13 00:00:00 | 1029.46 | 1258.73 | 17.86 | 731.88 | 551898 | 440361.8 |
| 2025-05-14 00:00:00 | 1030.08 | 1259.88 | 17.86 | 739.05 | 527533.4 | 398484 |
| 2025-05-15 00:00:00 | 1030.13 | 1260.09 | 18.29 | 733.23 | 260623.4 | 209335.6 |
| 2025-05-16 00:00:00 | 1032 | 1264.72 | 18.13 | 725.07 | 257265.4 | 200864.2 |
| 2025-05-19 00:00:00 | 1028.91 | 1256.73 | 19.69 | 713.75 | 260270.8 | 216025.8 |
| 2025-05-20 00:00:00 | 1029.96 | 1258.83 | 19.18 | 715.55 | 252464.2 | 213163.8 |
| 2025-05-21 00:00:00 | 1028.69 | 1254.73 | 19.48 | 723.62 | 241924.4 | 208292.2 |
| 2025-05-22 00:00:00 | 1029.28 | 1255.78 | 19.95 | 717.67 | 245371.4 | 217654.2 |
| 2025-05-23 00:00:00 | 1028.5 | 1253.68 | 19.59 | 715.98 | 250454.4 | 222878 |
| 2025-05-26 00:00:00 | 1028.15 | 1253.36 | 19.63 | 725.27 | 280254.6 | 224282 |
| 2025-05-27 00:00:00 | 1030.25 | 1259.99 | 20.01 | 727.11 | 293694.2 | 229617.6 |
| 2025-05-28 00:00:00 | 1030.73 | 1260.3 | 20.67 | 728.79 | 364491 | 267324.2 |
| 2025-05-29 00:00:00 | 1028.35 | 1253.89 | 21.97 | 736.29 | 431008 | 285809.4 |
| 2025-05-30 00:00:00 | 1028.04 | 1252.63 | 22.55 | 734.35 | 477222.8 | 314578 |
| 2025-06-02 00:00:00 | 1027.34 | 1250.32 | 22.71 | 740.29 | 507016.8 | 335800.4 |
| 2025-06-04 00:00:00 | 1022.98 | 1239.7 | 22.03 | 750.21 | 565069 | 368701 |
| 2025-06-05 00:00:00 | 1023.31 | 1240.23 | 22.49 | 756.23 | 634255.4 | 403812.4 |
| 2025-06-09 00:00:00 | 1024.41 | 1243.06 | 24.84 | 764.21 | 711595.6 | 454422.8 |
| 2025-06-10 00:00:00 | 1023.98 | 1242.12 | 24.34 | 771.2 | 993927 | 665450.8 |
| 2025-06-11 00:00:00 | 1022.9 | 1240.44 | 22.77 | 786.29 | 1291864.4 | 876453 |
| 2025-06-12 00:00:00 | 1023.1 | 1241.8 | 22.17 | 789.45 | 1640066.2 | 1224508.6 |
| 2025-06-13 00:00:00 | 1022.42 | 1241.77 | 24.91 | 768.86 | 1493353.8 | 1188451.2 |
| 2025-06-16 00:00:00 | 1021.8 | 1240.44 | 24.77 | 777.26 | 1360222.6 | 1145603.8 |
| 2025-06-17 00:00:00 | 1022.68 | 1240.75 | 25.82 | 775.65 | 1086807 | 938297.4 |
| 2025-06-18 00:00:00 | 1021.72 | 1239.59 | 25.78 | 779.73 | 761108.4 | 713509.4 |
| 2025-06-19 00:00:00 | 1021.7 | 1240.33 | 24.69 | 782.51 | 367571.8 | 349629.6 |
| 2025-06-20 00:00:00 | 1022.74 | 1242.65 | 23.97 | 791.53 | 381463.8 | 344848.4 |
| 2025-06-23 00:00:00 | 1021.75 | 1241.59 | 24.76 | 784.79 | 383922 | 337823.4 |
| 2025-06-24 00:00:00 | 1023.97 | 1247.07 | 25.76 | 800.93 | 393648 | 356000.2 |
| 2025-06-25 00:00:00 | 1023.82 | 1246.75 | 25.69 | 798.21 | 402818.2 | 368877.6 |
| 2025-06-26 00:00:00 | 1025.45 | 1251.17 | 25.12 | 787.95 | 445701.4 | 398577 |
| 2025-06-27 00:00:00 | 1024.87 | 1248.54 | 24.27 | 781.56 | 475459.8 | 398309.2 |
| 2025-06-30 00:00:00 | 1024.35 | 1246.43 | 23.99 | 781.5 | 495757.6 | 398117.8 |
| 2025-07-01 00:00:00 | 1025.05 | 1248.75 | 23.96 | 783.67 | 519170.8 | 411337.8 |
| 2025-07-02 00:00:00 | 1022.84 | 1243.59 | 23.95 | 782.17 | 561202.8 | 451209.8 |
| 2025-07-03 00:00:00 | 1024.19 | 1246.33 | 23.96 | 793.33 | 566977.4 | 434833.4 |
| 2025-07-04 00:00:00 | 1022.76 | 1243.49 | 25.48 | 775.8 | 593057.4 | 510679.6 |
| 2025-07-07 00:00:00 | 1022.54 | 1242.86 | 24.87 | 778.46 | 624666.6 | 547982 |
| 2025-07-08 00:00:00 | 1022.51 | 1241.91 | 23.52 | 784.24 | 809974.6 | 715673.6 |
| 2025-07-09 00:00:00 | 1022.34 | 1240.96 | 21.85 | 790.36 | 996145 | 843328.8 |
| 2025-07-10 00:00:00 | 1024.49 | 1245.59 | 21.01 | 797.7 | 1306297.4 | 1091802 |
| 2025-07-11 00:00:00 | 1024.08 | 1245.28 | 21.66 | 800.47 | 1233551 | 978349.2 |
| 2025-07-14 00:00:00 | 1021.6 | 1238.22 | 22.56 | 799.37 | 1161225 | 904780.6 |
| 2025-07-15 00:00:00 | 1022 | 1238.75 | 22.47 | 812.88 | 884485.2 | 669555.2 |
| 2025-07-16 00:00:00 | 1022.2 | 1239.28 | 22.27 | 812.23 | 602151.4 | 458921.6 |
| 2025-07-17 00:00:00 | 1020.27 | 1233.91 | 21.74 | 818.27 | 216797.6 | 170803.4 |
| 2025-07-18 00:00:00 | 1021.8 | 1238.75 | 20.5 | 820.67 | 213703.8 | 170323.6 |
| 2025-07-21 00:00:00 | 1023.01 | 1241.49 | 20.4 | 821.69 | 211377.2 | 171970 |
| 2025-07-22 00:00:00 | 1023.56 | 1243.7 | 21.22 | 812.97 | 226360 | 195909 |
| 2025-07-23 00:00:00 | 1023.89 | 1244.22 | 21.09 | 813.56 | 255026.8 | 224089.2 |
| 2025-07-24 00:00:00 | 1022.87 | 1241.17 | 21.45 | 809.89 | 278307.2 | 245919 |
| 2025-07-25 00:00:00 | 1022.52 | 1240.86 | 21.68 | 806.95 | 266941.2 | 240282.2 |
| 2025-07-28 00:00:00 | 1023.85 | 1244.33 | 22.33 | 804.4 | 277849.6 | 253917 |
| 2025-07-29 00:00:00 | 1024.01 | 1244.96 | 22.34 | 804.45 | 279410.4 | 251755.8 |
| 2025-07-30 00:00:00 | 1024.53 | 1247.07 | 22.82 | 803.67 | 286981.2 | 252851.6 |
| 2025-07-31 00:00:00 | 1024.66 | 1247.59 | 21.85 | 805.24 | 295795.6 | 255996.6 |
| 2025-08-01 00:00:00 | 1023.13 | 1242.75 | 25.87 | 772.79 | 352562.6 | 326368 |
| 2025-08-04 00:00:00 | 1025.99 | 1249.17 | 24.05 | 784.06 | 386612.4 | 357737.2 |
| 2025-08-05 00:00:00 | 1026.42 | 1251.17 | 22.31 | 798.6 | 419550 | 392159.8 |
| 2025-08-06 00:00:00 | 1026.21 | 1250.33 | 21.93 | 803.49 | 412914 | 399037.6 |
| 2025-08-07 00:00:00 | 1027.29 | 1252.54 | 21.08 | 805.81 | 413337.2 | 412392 |
| 2025-08-08 00:00:00 | 1026.86 | 1251.59 | 20.79 | 809.27 | 401718 | 400134.2 |
| 2025-08-11 00:00:00 | 1026.28 | 1250.33 | 20.34 | 811.85 | 412345 | 403513.8 |
| 2025-08-12 00:00:00 | 1025.69 | 1248.75 | 21.15 | 807.19 | 614616.2 | 544159.6 |
| 2025-08-13 00:00:00 | 1025.99 | 1248.33 | 20.11 | 814.1 | 868442.6 | 724487.6 |
| 2025-08-14 00:00:00 | 1026.83 | 1250.12 | 20.46 | 815.26 | 1121563.6 | 938552.2 |
| 2025-08-18 00:00:00 | 1024.69 | 1244.96 | 21.37 | 798.05 | 1075195.6 | 893063.4 |
| 2025-08-19 00:00:00 | 1023.86 | 1242.96 | 21.5 | 787.96 | 1029031.8 | 849809.2 |
| 2025-08-20 00:00:00 | 1024.28 | 1244.12 | 22.13 | 777.61 | 796860.6 | 688496.8 |
| 2025-08-21 00:00:00 | 1024.51 | 1245.07 | 21.38 | 777.24 | 523808.8 | 488915.2 |
| 2025-08-22 00:00:00 | 1023.52 | 1242.96 | 21.09 | 782.51 | 233143.4 | 234710.6 |
| 2025-08-25 00:00:00 | 1024.26 | 1244.33 | 20.1 | 798.02 | 236331.6 | 241741 |
| 2025-08-26 00:00:00 | 1024.73 | 1244.64 | 20.37 | 801.66 | 226741.2 | 250915 |
| 2025-08-27 00:00:00 | 1026.03 | 1248.01 | 19.97 | 801.72 | 209087.8 | 224759.8 |
| 2025-08-28 00:00:00 | 1025.89 | 1249.07 | 19.31 | 798.43 | 220066 | 236469 |
| 2025-08-29 00:00:00 | 1025.69 | 1249.38 | 19.52 | 796.91 | 226690.4 | 242673 |
| 2025-09-01 00:00:00 | 1024.78 | 1246.22 | 20.4 | 785 | 253739.2 | 263415 |
| 2025-09-02 00:00:00 | 1023.82 | 1243.7 | 19.57 | 794 | 266104.8 | 272481.4 |
| 2025-09-03 00:00:00 | 1022.39 | 1239.8 | 19.74 | 796.81 | 282703.4 | 295947.4 |
| 2025-09-04 00:00:00 | 1022.99 | 1242.22 | 19.26 | 805.42 | 294211.2 | 316543 |
| 2025-09-05 00:00:00 | 1023.47 | 1243.59 | 18.43 | 811.4 | 317636.6 | 348766 |
| 2025-09-08 00:00:00 | 1023.99 | 1245.17 | 18.36 | 818.6 | 331895.4 | 360049.8 |
| 2025-09-09 00:00:00 | 1025.21 | 1248.22 | 18.7 | 824.82 | 625117.6 | 528226.8 |
| 2025-09-10 00:00:00 | 1025.19 | 1248.43 | 20.38 | 833 | 947651 | 714380 |
| 2025-09-11 00:00:00 | 1025.94 | 1250.64 | 20.06 | 834.76 | 1372015 | 1059502.6 |
| 2025-09-12 00:00:00 | 1025.61 | 1250.57 | 20.61 | 847.08 | 1394149.2 | 1050773.2 |
| 2025-09-15 00:00:00 | 1025.42 | 1250.54 | 20.71 | 852.69 | 1376961.6 | 1017462 |
| 2025-09-16 00:00:00 | 1026.5 | 1252.75 | 21.03 | 851.84 | 1101324.2 | 849552.6 |
| 2025-09-17 00:00:00 | 1027.04 | 1254.96 | 21.1 | 845.53 | 776650.4 | 653142 |
| 2025-09-18 00:00:00 | 1027.98 | 1257.7 | 20.69 | 857.11 | 367284 | 292567 |
| 2025-09-19 00:00:00 | 1025.67 | 1251.28 | 20.68 | 863.11 | 340095.2 | 283747.6 |
| 2025-09-22 00:00:00 | 1024.95 | 1249.7 | 20.94 | 874.36 | 359013.6 | 309167.2 |
| 2025-09-23 00:00:00 | 1025.35 | 1251.59 | 20.98 | 872.21 | 380400.8 | 329078.8 |
| 2025-09-24 00:00:00 | 1023.83 | 1247.59 | 21.2 | 860.94 | 413609.2 | 364794.6 |
| 2025-09-25 00:00:00 | 1021.65 | 1243.37 | 20.62 | 852.48 | 418512.2 | 382107.2 |
| 2025-09-26 00:00:00 | 1019.63 | 1237.89 | 21.77 | 835.19 | 495697.8 | 508305.2 |
| 2025-09-29 00:00:00 | 1019.24 | 1236.84 | 20.96 | 846.71 | 530665.4 | 548870.2 |
| 2025-09-30 00:00:00 | 1018.77 | 1236.84 | 20.62 | 841.99 | 668245.4 | 704153.2 |
| 2025-10-01 00:00:00 | 1017.74 | 1234.31 | 20.55 | 845.34 | 870024.2 | 877152 |
| 2025-10-02 00:00:00 | 1018.27 | 1234.84 | 22.34 | 854.25 | 1324035.2 | 1212816.4 |
| 2025-10-10 00:00:00 | 1018.32 | 1235.05 | 23.9 | 859.49 | 1227695.8 | 1077530.4 |
| 2025-10-13 00:00:00 | 1020.49 | 1240.32 | 28.03 | 860.49 | 1161940.6 | 1016490.4 |
| 2025-10-14 00:00:00 | 1022.15 | 1244.85 | 30.45 | 847.96 | 1000325.6 | 849325.2 |
| 2025-10-15 00:00:00 | 1022.24 | 1244.95 | 27.66 | 864.72 | 752753.4 | 625518.2 |
| 2025-10-16 00:00:00 | 1019.86 | 1239.9 | 29.89 | 865.41 | 280588.2 | 266241.6 |
| 2025-10-17 00:00:00 | 1021.76 | 1244.64 | 34.58 | 859.54 | 302601 | 277153.6 |
| 2025-10-20 00:00:00 | 1020.77 | 1243.06 | 30.9 | 875.77 | 300926.6 | 280257.8 |
| 2025-10-21 00:00:00 | 1019.55 | 1240.84 | 30.62 | 872.5 | 302127 | 273496.8 |
| 2025-10-22 00:00:00 | 1021.71 | 1245.8 | 29.98 | 879.15 | 321224.4 | 289888.2 |
| 2025-10-23 00:00:00 | 1019.36 | 1240.32 | 30.63 | 872.03 | 321738 | 291772 |
| 2025-10-24 00:00:00 | 1020.01 | 1241.06 | 31.29 | 883.08 | 313041.6 | 275911.6 |
| 2025-10-27 00:00:00 | 1017.86 | 1235.58 | 32.94 | 902.7 | 322697 | 268755.6 |
| 2025-10-28 00:00:00 | 1018.28 | 1238.1 | 33.24 | 903.3 | 315720.4 | 263704.2 |
| 2025-10-29 00:00:00 | 1016.38 | 1233.89 | 32.63 | 901.59 | 332708.4 | 274014.6 |
| 2025-10-30 00:00:00 | 1013.18 | 1226.09 | 31.89 | 890.86 | 368310.6 | 311486.8 |
| 2025-10-31 00:00:00 | 1013.68 | 1225.67 | 30.4 | 900.42 | 380749.8 | 327418.8 |
| 2025-11-03 00:00:00 | 1011.93 | 1221.56 | 32.89 | 914.55 | 412080.2 | 364656 |
| 2025-11-04 00:00:00 | 1012.52 | 1223.14 | 35.78 | 926.57 | 455708.4 | 409915 |
| 2025-11-05 00:00:00 | 1010.54 | 1218.4 | 40.51 | 901.89 | 506140.2 | 500629.2 |
| 2025-11-06 00:00:00 | 1006.83 | 1209.65 | 40.2 | 898.17 | 511568.4 | 530633.6 |
| 2025-11-07 00:00:00 | 1005.81 | 1209.02 | 41.88 | 876.81 | 558099.8 | 586237.2 |
| 2025-11-10 00:00:00 | 1006.1 | 1208.07 | 39.75 | 888.35 | 564896.2 | 619421.4 |
| 2025-11-11 00:00:00 | 1007.8 | 1211.66 | 38.93 | 884.27 | 687301 | 755507.6 |
| 2025-11-12 00:00:00 | 1004.14 | 1204.18 | 36.1 | 906.51 | 791549.4 | 818448.8 |
| 2025-11-13 00:00:00 | 1003.66 | 1203.86 | 33.34 | 918.37 | 1029461.4 | 1018493.8 |
| 2025-11-14 00:00:00 | 1001.55 | 1198.06 | 36.66 | 897.9 | 946520.6 | 938935 |
| 2025-11-17 00:00:00 | 1003.21 | 1201.23 | 34.36 | 902.67 | 874871.6 | 852006.2 |
| 2025-11-18 00:00:00 | 1005.21 | 1205.76 | 39.26 | 878.7 | 683360.4 | 666799.8 |
| 2025-11-19 00:00:00 | 1004.68 | 1203.65 | 39.51 | 871.32 | 489378.8 | 499798 |
| 2025-11-20 00:00:00 | 1002.56 | 1198.91 | 36.28 | 891.94 | 188948.2 | 223234.4 |
| 2025-11-21 00:00:00 | 1004.98 | 1205.12 | 41.38 | 863.95 | 201615 | 235899 |
| 2025-11-24 00:00:00 | 1003.88 | 1203.12 | 38.72 | 856.44 | 218075.4 | 257015 |
| 2025-11-25 00:00:00 | 1004.67 | 1205.76 | 37.16 | 856.03 | 233403.4 | 269153.4 |
| 2025-11-26 00:00:00 | 1005.24 | 1207.23 | 33.06 | 877.32 | 244675 | 281022 |
| 2025-11-27 00:00:00 | 999.75 | 1196.17 | 30.79 | 880.06 | 253259.2 | 287814.4 |
| 2025-11-28 00:00:00 | 1000.85 | 1197.64 | 30.24 | 912.67 | 252212.6 | 285357.6 |
| 2025-12-01 00:00:00 | 998.33 | 1192.06 | 31.55 | 922.38 | 267101.4 | 290393.6 |
| 2025-12-02 00:00:00 | 999.69 | 1195.11 | 29.73 | 928.42 | 260252 | 286793.6 |
| 2025-12-03 00:00:00 | 998.2 | 1191.53 | 29.36 | 932.01 | 281638 | 291484 |
| 2025-12-04 00:00:00 | 999.25 | 1193.85 | 28.4 | 929.83 | 288153.8 | 296626 |
| 2025-12-05 00:00:00 | 1000.98 | 1197.33 | 26.95 | 924.74 | 338493.6 | 340465.8 |
| 2025-12-08 00:00:00 | 999.02 | 1193.22 | 27.33 | 927.79 | 392300.6 | 372824.8 |
| 2025-12-09 00:00:00 | 996.66 | 1188.05 | 27.87 | 931.35 | 490431.2 | 434475.6 |
| 2025-12-10 00:00:00 | 995.54 | 1186.47 | 27.64 | 935 | 612309.4 | 546093.4 |
| 2025-12-11 00:00:00 | 995.54 | 1187.53 | 27.4 | 934.64 | 888013.4 | 847558 |
| 2025-12-12 00:00:00 | 996.68 | 1189.25 | 25.05 | 937.34 | 821200.8 | 793047.4 |
| 2025-12-15 00:00:00 | 1001.08 | 1198.9 | 26.92 | 938.83 | 739372.2 | 733951 |
| 2025-12-16 00:00:00 | 1001.64 | 1201.12 | 28.37 | 916.11 | 638584.2 | 661979.4 |
| 2025-12-17 00:00:00 | 1001.04 | 1198.48 | 26.78 | 911.07 | 479629.4 | 523150 |
| 2025-12-18 00:00:00 | 1001.65 | 1197.74 | 27.86 | 901.33 | 182444.8 | 199154 |
| 2025-12-19 00:00:00 | 998.98 | 1192.13 | 27.27 | 915.27 | 185934.2 | 199835.6 |
| 2025-12-22 00:00:00 | 999.52 | 1192.45 | 27.19 | 929.14 | 181055.6 | 200388.6 |
| 2025-12-23 00:00:00 | 999.6 | 1192.76 | 26.11 | 919.56 | 170335.8 | 186280.4 |
| 2025-12-24 00:00:00 | 1000.99 | 1196.68 | 25.99 | 915.2 | 160098 | 175769 |
| 2025-12-26 00:00:00 | 999.86 | 1193.5 | 26.2 | 919.67 | 159613.8 | 174190.8 |
| 2025-12-29 00:00:00 | 1001.26 | 1196.68 | 27.48 | 932.59 | 180380.2 | 191267.6 |
| 2025-12-30 00:00:00 | 1000.44 | 1194.99 | 28.85 | 925.47 | 206413.4 | 202982.2 |
| 2026-01-02 00:00:00 | 999.92 | 1193.19 | 30.6 | 945.57 | 251131 | 248511.8 |
| 2026-01-05 00:00:00 | 999.48 | 1191.7 | 33.03 | 957.5 | 341213 | 321226 |
| 2026-01-06 00:00:00 | 998.75 | 1191.18 | 34.33 | 955.97 | 575375 | 483417 |
| 2026-01-07 00:00:00 | 1000.9 | 1196.57 | 35.57 | 947.39 | 788518.8 | 680141.8 |
| 2026-01-08 00:00:00 | 1001.32 | 1197.95 | 35.21 | 944.06 | 1197946.8 | 1066568.4 |
| 2026-01-09 00:00:00 | 999.43 | 1193.08 | 34.16 | 947.92 | 1136591.4 | 1029525 |
| 2026-01-12 00:00:00 | 998.79 | 1191.6 | 33.5 | 949.81 | 1032779.4 | 960544.8 |
| 2026-01-13 00:00:00 | 997.86 | 1188.42 | 32.52 | 948.98 | 773432.8 | 791963.8 |
| 2026-01-14 00:00:00 | 998.26 | 1188.95 | 31.57 | 942.18 | 518972.8 | 567651.2 |
| 2026-01-15 00:00:00 | 994.57 | 1180.91 | 32.39 | 951.16 | 72681.2 | 181366.8 |
| 2026-01-16 00:00:00 | 995.13 | 1183.13 | 31.62 | 954.59 | 77472.2 | 173093.4 |
| 2026-01-19 00:00:00 | 992.49 | 1176.89 | 32.99 | 968.36 | 87390 | 178250 |
| 2026-01-20 00:00:00 | 989.14 | 1168.11 | 34.56 | 976.37 | 95249.2 | 185794.8 |
| 2026-01-21 00:00:00 | 991.85 | 1173.82 | 35.58 | 951.29 | 108093.8 | 206484.8 |
| 2026-01-22 00:00:00 | 993.67 | 1178.37 | 36.36 | 970.35 | 109640.8 | 217208.4 |
| 2026-01-23 00:00:00 | 991.98 | 1175.09 | 34.09 | 993.93 | 108440 | 220899.2 |
| 2026-01-26 00:00:00 | 993.98 | 1179.32 | 34.35 | 1064.41 | 104364.4 | 211715.2 |
| 2026-01-27 00:00:00 | 994.74 | 1181.55 | 34.81 | 1082.59 | 110107.4 | 224380.2 |
| 2026-01-28 00:00:00 | 995.84 | 1183.03 | 38.68 | 1133.52 | 116088.6 | 214833.6 |
| 2026-01-29 00:00:00 | 993.67 | 1178.37 | 38.92 | 1164.41 | 123096.2 | 206676 |
| 2026-01-30 00:00:00 | 991.87 | 1174.14 | 39.58 | 1149.44 | 130682.2 | 229930 |
| 2026-02-02 00:00:00 | 991.95 | 1174.98 | 47.37 | 1098.36 | 148050.4 | 265712.4 |
| 2026-02-03 00:00:00 | 989.94 | 1170.43 | 50.14 | 1144.33 | 165614.8 | 273724.4 |
| 2026-02-04 00:00:00 | 987.94 | 1165.67 | 50.7 | 1149.43 | 165847.8 | 287736.2 |
| 2026-02-05 00:00:00 | 989.08 | 1168.32 | 52.21 | 1108.41 | 175924.8 | 305409.8 |
| 2026-02-06 00:00:00 | 987.76 | 1165.46 | 51.48 | 1080.77 | 198482.2 | 316060.6 |
| 2026-02-09 00:00:00 | 987.19 | 1162.71 | 47.16 | 1127.55 | 213020.8 | 316649.6 |
| 2026-02-10 00:00:00 | 990.56 | 1170.75 | 42 | 1115.2 | 292911.6 | 378729.8 |
| 2026-02-11 00:00:00 | 992.07 | 1174.88 | 38.88 | 1114.87 | 472667.8 | 508526.4 |
| 2026-02-12 00:00:00 | 993.27 | 1176.99 | 40.51 | 1125.99 | 738110 | 701251.4 |
| 2026-02-13 00:00:00 | 995.09 | 1182.07 | 41.57 | 1106.08 | 699119.8 | 657000.8 |
| 2026-02-19 00:00:00 | 993.87 | 1179.85 | 42.56 | 1160.71 | 654143.8 | 613550.4 |
| 2026-02-20 00:00:00 | 996.07 | 1184.61 | 43.87 | 1154 | 545404 | 521962.2 |
| 2026-02-23 00:00:00 | 995.1 | 1181.55 | 46.34 | 1151.99 | 347143.4 | 367433 |
| 2026-02-24 00:00:00 | 994.83 | 1180.49 | 48.12 | 1165 | 54176.2 | 137439.8 |
| 2026-02-25 00:00:00 | 996.74 | 1184.4 | 49.57 | 1165.25 | 58289.4 | 142684.2 |
| 2026-02-26 00:00:00 | 1000.06 | 1192.55 | 54.67 | 1188.15 | 64813.2 | 156696.8 |
| 2026-02-27 00:00:00 | 1000.95 | 1194.24 | 54.12 | 1192.78 | 64415 | 163432.6 |
| 2026-03-03 00:00:00 | 993.83 | 1179.11 | 62.98 | 1137.7 | 70686.6 | 184581.8 |
| 2026-03-04 00:00:00 | 992.29 | 1176.68 | 80.37 | 978.44 | 86987.2 | 205772.6 |
| 2026-03-05 00:00:00 | 994.71 | 1181.55 | 73.71 | 1116.41 | 97022 | 205287 |
| 2026-03-06 00:00:00 | 992.94 | 1177.42 | 62.72 | 1154.67 | 109794.8 | 203077.2 |
| 2026-03-09 00:00:00 | 985.31 | 1163.24 | 71.82 | 1102.28 | 127493.4 | 200041.4 |
| 2026-03-10 00:00:00 | 991.72 | 1176.25 | 66.61 | 1137.68 | 191886.2 | 239666.6 |
| 2026-03-11 00:00:00 | 993.1 | 1178.05 | 63.19 | 1136.83 | 256372.6 | 293638.8 |
| 2026-03-12 00:00:00 | 992.38 | 1175.72 | 65.35 | 1148.4 | 419920 | 456280.6 |
| 2026-03-13 00:00:00 | 990.31 | 1172.86 | 60.76 | 1152.96 | 401725.4 | 434448.6 |
| 2026-03-16 00:00:00 | 991.55 | 1175.31 | 54.67 | 1138.29 | 376401.8 | 419121.8 |
| 2026-03-17 00:00:00 | 990.93 | 1173.39 | 52.6 | 1136.94 | 302460.8 | 350476.4 |
| 2026-03-18 00:00:00 | 995.13 | 1183.39 | 54.18 | 1164.38 | 222788.4 | 262358 |
| 2026-03-19 00:00:00 | 991.35 | 1174.99 | 55.47 | 1143.48 | 45385.8 | 81664.8 |
| 2026-03-20 00:00:00 | 988.23 | 1169.77 | 55.64 | 1161.52 | 45112 | 77795.8 |
| 2026-03-23 00:00:00 | 979.99 | 1154.87 | 62.8 | 1096.89 | 47604.8 | 80772.2 |
| 2026-03-24 00:00:00 | 983.48 | 1160.51 | 64.99 | 1121.44 | 50429.2 | 82541.2 |
| 2026-03-25 00:00:00 | 982.42 | 1158.17 | 61.5 | 1159.55 | 50885.8 | 82162.8 |
| 2026-03-26 00:00:00 | 982.63 | 1158.49 | 59.85 | 1136.64 | 54650.8 | 83167.8 |
| 2026-03-27 00:00:00 | 979.79 | 1151.25 | 60.6 | 1141.51 | 69516.4 | 101713 |
| 2026-03-30 00:00:00 | 981.99 | 1154.66 | 61.43 | 1107.05 | 77337.6 | 109105.2 |
| 2026-03-31 00:00:00 | 981.96 | 1155.83 | 61.48 | 1052.39 | 91847.2 | 124265 |
| 2026-04-01 00:00:00 | 990.83 | 1174.99 | 61.65 | 1116.18 | 110667.2 | 148625.6 |
| 2026-04-02 00:00:00 | 986.05 | 1164.56 | 58.91 | 1056.34 | 127041.2 | 176199 |
| 2026-04-03 00:00:00 | 988.08 | 1169.67 | 59.1 | 1063.75 | 124008 | 172125.2 |
| 2026-04-06 00:00:00 | 989.42 | 1171.79 | 59.64 | 1047.37 | 131959.8 | 168876.8 |
| 2026-04-07 00:00:00 | 988.72 | 1170.09 | 59.49 | 1036.73 | 161919.6 | 185989.6 |
| 2026-04-08 00:00:00 | 994.59 | 1181.69 | 57.7 | 1089.85 | 230953.2 | 231418 |
| 2026-04-09 00:00:00 | 993.51 | 1178.71 | 53.96 | 1076 | 385073.8 | 329978 |
| 2026-04-10 00:00:00 | 992.32 | 1176.37 | 49.58 | 1093.63 | 368850.4 | 317185.8 |
| 2026-04-13 00:00:00 | 991.24 | 1174.24 | 50.14 | 1099.84 | 345730.8 | 301883.6 |
| 2026-04-14 00:00:00 | 993.69 | 1180.2 | 49.87 | 1121.88 | 293865.4 | 267551.6 |
| 2026-04-15 00:00:00 | 993.62 | 1179.67 | 51.97 | 1152.43 | 199068.2 | 201109.8 |
| 2026-04-16 00:00:00 | 992.9 | 1177.86 | 50.47 | 1162.97 | 20348.8 | 76368.8 |
| 2026-04-17 00:00:00 | 991.23 | 1173.92 | 48.51 | 1170.04 | 21320.4 | 74362.8 |
| 2026-04-20 00:00:00 | 992.71 | 1177.12 | 50.32 | 1174.85 | 21689.8 | 78455.8 |
| 2026-04-21 00:00:00 | 993.71 | 1179.78 | 51.63 | 1179.03 | 19986.4 | 74750 |
| 2026-04-22 00:00:00 | 992.02 | 1175.73 | 52.12 | 1181.12 | 18334.8 | 65754.6 |
| 2026-04-23 00:00:00 | 987.96 | 1167.32 | 54.03 | 1174.31 | 17865.4 | 64525 |
| 2026-04-24 00:00:00 | 986.27 | 1164.34 | 53.56 | 1203.84 | 16702.8 | 62690.2 |