KOSPI 200 Futures Inverse (FKS200INV)

FKS200INV
🏛️ 韓国 →
393.99
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
08:58 561.61 561.61 561.28 561.52 0.0K
08:59 561.69 561.93 560.71 560.71 0.0K
09:00 560.62 561.20 560.38 560.95 0.0K
09:01 560.79 560.79 559.89 560.30 0.0K
09:02 560.13 560.79 560.13 560.71 0.0K
09:03 560.79 560.79 560.05 560.05 0.0K
09:04 560.13 560.13 559.64 559.89 0.0K
09:05 560.05 560.38 559.72 559.80 0.0K
09:06 559.80 560.13 559.39 559.39 0.0K
09:07 559.48 560.46 559.48 560.46 0.0K
09:08 560.30 561.03 560.30 560.95 0.0K
09:09 560.79 561.03 560.62 560.71 0.0K
09:10 560.87 561.44 560.79 561.44 0.0K
09:11 561.28 561.28 560.54 560.95 0.0K
09:12 560.71 560.95 560.38 560.46 0.0K
09:13 560.46 560.71 559.97 560.05 0.0K
09:14 560.05 560.13 559.89 559.89 0.0K
09:15 560.05 560.21 559.89 560.21 0.0K
09:16 560.13 561.28 560.13 561.20 0.0K
09:17 561.11 561.28 560.95 561.03 0.0K
09:18 560.87 560.95 560.79 560.79 0.0K
09:19 560.62 560.87 560.21 560.54 0.0K
09:20 560.46 560.71 560.38 560.71 0.0K
09:21 560.71 560.95 560.30 560.30 0.0K
09:22 560.46 560.46 559.64 559.64 0.0K
09:23 559.80 560.13 559.64 560.13 0.0K
09:24 560.13 560.13 559.80 560.05 0.0K
09:25 559.89 559.89 559.31 559.31 0.0K
09:26 559.23 559.56 558.99 559.56 0.0K
09:27 559.48 559.72 559.23 559.72 0.0K
09:28 559.72 560.05 559.39 559.64 0.0K
09:29 559.64 559.64 559.48 559.56 0.0K
09:30 559.64 559.64 559.23 559.39 0.0K
09:31 559.31 559.39 559.07 559.15 0.0K
09:32 559.15 559.31 558.90 558.90 0.0K
09:33 558.90 559.07 558.82 559.07 0.0K
09:34 559.07 559.39 558.99 559.39 0.0K
09:35 559.39 559.48 559.31 559.48 0.0K
09:36 559.56 559.56 559.23 559.56 0.0K
09:37 559.48 559.80 559.48 559.56 0.0K
09:38 559.72 559.89 559.72 559.80 0.0K
09:39 559.80 559.80 559.31 559.48 0.0K
09:40 559.39 560.05 559.39 559.97 0.0K
09:41 559.97 559.97 559.72 559.80 0.0K
09:42 559.80 560.05 559.72 560.05 0.0K
09:43 560.05 560.05 559.56 559.64 0.0K
09:44 559.64 559.89 559.64 559.89 0.0K
09:45 559.80 559.97 559.80 559.89 0.0K
09:46 559.97 560.05 559.89 559.89 0.0K
09:47 559.80 559.89 559.72 559.89 0.0K
09:48 559.80 559.89 559.64 559.89 0.0K
09:49 559.89 560.30 559.89 560.21 0.0K
09:50 560.21 560.38 560.21 560.30 0.0K
09:51 560.38 560.71 560.38 560.71 0.0K
09:52 560.79 561.36 560.79 560.95 0.0K
09:53 560.87 560.87 560.62 560.71 0.0K
09:54 560.71 561.11 560.71 561.11 0.0K
09:55 561.20 561.36 560.87 561.03 0.0K
09:56 560.95 561.20 560.95 561.11 0.0K
09:57 561.20 561.77 561.20 561.61 0.0K
09:58 561.61 562.10 561.44 561.85 0.0K
09:59 561.77 561.93 561.61 561.69 0.0K
10:00 561.36 561.61 561.36 561.52 0.0K
10:01 561.52 562.18 561.52 562.18 0.0K
10:02 562.18 562.59 562.18 562.51 0.0K
10:03 562.43 562.67 562.26 562.26 0.0K
10:04 562.26 562.67 562.26 562.51 0.0K
10:05 562.59 562.59 562.02 562.10 0.0K
10:06 562.10 562.10 561.85 561.85 0.0K
10:07 561.52 561.93 561.52 561.85 0.0K
10:08 561.93 562.10 561.77 561.77 0.0K
10:09 561.61 561.77 561.36 561.44 0.0K
10:10 561.44 561.85 561.44 561.85 0.0K
10:11 561.85 562.10 561.77 561.77 0.0K
10:12 561.77 561.77 561.44 561.61 0.0K
10:13 561.69 561.85 561.69 561.85 0.0K
10:14 561.77 562.18 561.77 562.02 0.0K
10:15 561.93 562.10 561.77 562.02 0.0K
10:16 562.02 562.26 562.02 562.18 0.0K
10:17 562.18 562.18 561.52 561.61 0.0K
10:18 561.61 561.93 561.61 561.93 0.0K
10:19 561.69 561.77 561.52 561.52 0.0K
10:20 561.52 561.61 561.36 561.61 0.0K
10:21 561.52 561.52 561.20 561.44 0.0K
10:22 561.36 561.61 561.28 561.61 0.0K
10:23 561.61 561.85 561.61 561.77 0.0K
10:24 561.77 561.77 561.61 561.69 0.0K
10:25 561.69 562.02 561.61 561.85 0.0K
10:26 561.85 561.85 561.61 561.77 0.0K
10:27 561.77 561.85 561.69 561.77 0.0K
10:28 561.77 561.77 561.61 561.61 0.0K
10:29 561.61 561.77 561.61 561.61 0.0K
10:30 561.52 562.59 561.52 562.34 0.0K
10:31 562.34 562.67 562.34 562.51 0.0K
10:32 562.51 562.51 562.26 562.34 0.0K
10:33 562.51 562.83 562.51 562.67 0.0K
10:34 562.59 562.59 562.34 562.34 0.0K
10:35 562.34 563.00 562.26 562.67 0.0K
10:36 562.59 562.83 562.51 562.67 0.0K
10:37 562.67 562.92 562.51 562.75 0.0K
10:38 562.67 562.67 562.34 562.43 0.0K
10:39 562.51 562.59 562.43 562.51 0.0K
10:40 562.43 562.75 562.43 562.75 0.0K
10:41 562.75 562.83 562.67 562.75 0.0K
10:42 562.75 562.75 562.51 562.67 0.0K
10:43 562.59 562.59 562.34 562.34 0.0K
10:44 562.43 562.51 562.26 562.43 0.0K
10:45 562.43 562.75 562.26 562.26 0.0K
10:46 562.26 562.67 562.26 562.67 0.0K
10:47 562.67 562.83 562.59 562.67 0.0K
10:48 562.67 562.75 562.51 562.75 0.0K
10:49 562.67 562.75 562.51 562.75 0.0K
10:50 562.75 562.75 562.26 562.26 0.0K
10:51 562.18 562.26 562.10 562.18 0.0K
10:52 562.18 562.18 561.93 561.93 0.0K
10:53 562.02 562.18 562.02 562.10 0.0K
10:54 562.10 562.18 562.02 562.10 0.0K
10:55 562.02 562.67 562.02 562.67 0.0K
10:56 562.83 562.92 562.67 562.67 0.0K
10:57 562.75 562.75 562.67 562.75 0.0K
10:58 562.75 563.00 562.75 562.92 0.0K
10:59 562.92 563.16 562.83 563.08 0.0K
11:00 563.16 563.16 562.83 562.92 0.0K
11:01 562.92 563.24 562.92 563.08 0.0K
11:02 563.00 563.16 562.92 562.92 0.0K
11:03 562.92 563.00 562.83 563.00 0.0K
11:04 563.00 563.16 563.00 563.16 0.0K
11:05 563.16 563.16 563.00 563.16 0.0K
11:06 563.16 563.24 563.08 563.24 0.0K
11:07 563.24 563.41 563.24 563.33 0.0K
11:08 563.33 563.49 563.33 563.49 0.0K
11:09 563.49 563.49 563.24 563.41 0.0K
11:10 563.41 563.65 563.41 563.57 0.0K
11:11 563.57 563.98 563.57 563.98 0.0K
11:12 563.98 563.98 563.74 563.74 0.0K
11:13 563.65 563.65 563.41 563.41 0.0K
11:14 563.41 563.57 563.41 563.57 0.0K
11:15 563.57 563.82 563.49 563.74 0.0K
11:16 563.82 563.98 563.82 563.90 0.0K
11:17 563.90 563.98 563.74 563.90 0.0K
11:18 563.90 563.98 563.82 563.98 0.0K
11:19 563.98 564.14 563.98 564.06 0.0K
11:20 564.23 564.39 564.23 564.39 0.0K
11:21 564.39 564.39 563.98 563.98 0.0K
11:22 563.98 564.06 563.90 563.90 0.0K
11:23 563.90 563.98 563.74 563.74 0.0K
11:24 563.74 563.98 563.65 563.98 0.0K
11:25 564.06 564.06 563.65 563.65 0.0K
11:26 563.74 563.74 563.57 563.65 0.0K
11:27 563.65 563.82 563.65 563.82 0.0K
11:28 563.82 564.06 563.82 564.06 0.0K
11:29 564.06 564.14 563.90 563.98 0.0K
11:30 563.98 564.06 563.90 563.98 0.0K
11:31 563.98 564.31 563.98 564.06 0.0K
11:32 564.14 564.23 564.14 564.14 0.0K
11:33 564.14 564.23 564.14 564.14 0.0K
11:34 564.23 564.31 564.06 564.06 0.0K
11:35 564.06 564.23 564.06 564.14 0.0K
11:36 564.14 564.23 564.06 564.14 0.0K
11:37 564.14 564.14 563.98 564.06 0.0K
11:38 564.06 564.14 564.06 564.14 0.0K
11:39 564.14 564.14 563.90 564.06 0.0K
11:40 563.98 564.14 563.98 564.14 0.0K
11:41 564.14 564.47 564.14 564.39 0.0K
11:42 564.31 564.39 564.31 564.31 0.0K
11:43 564.31 564.47 564.31 564.39 0.0K
11:44 564.39 564.47 564.31 564.47 0.0K
11:45 564.47 564.72 564.31 564.64 0.0K
11:46 564.47 564.72 564.39 564.55 0.0K
11:47 564.55 564.64 564.47 564.47 0.0K
11:48 564.47 564.80 564.47 564.80 0.0K
11:49 564.80 564.80 564.64 564.80 0.0K
11:50 564.72 564.80 564.64 564.64 0.0K
11:51 564.72 564.80 564.64 564.64 0.0K
11:52 564.55 564.88 564.55 564.88 0.0K
11:53 564.80 564.80 564.55 564.72 0.0K
11:54 564.72 564.72 564.64 564.72 0.0K
11:55 564.64 564.88 564.64 564.72 0.0K
11:56 564.72 564.80 564.72 564.72 0.0K
11:57 564.72 564.72 564.64 564.72 0.0K
11:58 564.72 564.80 564.72 564.80 0.0K
11:59 564.80 564.88 564.64 564.88 0.0K
12:00 564.88 564.96 564.55 564.64 0.0K
12:01 564.55 564.55 564.39 564.47 0.0K
12:02 564.55 564.55 564.39 564.39 0.0K
12:03 564.39 564.72 564.31 564.72 0.0K
12:04 564.72 564.88 564.64 564.80 0.0K
12:05 564.80 564.88 564.72 564.88 0.0K
12:06 564.88 565.21 564.88 565.13 0.0K
12:07 565.21 565.29 565.13 565.29 0.0K
12:08 565.21 565.62 565.21 565.62 0.0K
12:09 565.70 565.70 565.37 565.46 0.0K
12:10 565.46 565.46 565.21 565.21 0.0K
12:11 565.21 565.37 565.13 565.37 0.0K
12:12 565.46 565.62 565.37 565.46 0.0K
12:13 565.46 565.70 565.46 565.70 0.0K
12:14 565.62 565.70 565.54 565.70 0.0K
12:15 565.70 565.86 565.70 565.70 0.0K
12:16 565.70 565.70 565.46 565.46 0.0K
12:17 565.37 565.70 565.37 565.70 0.0K
12:18 565.78 565.86 565.62 565.62 0.0K
12:19 565.62 565.62 565.54 565.54 0.0K
12:20 565.54 565.54 565.37 565.46 0.0K
12:21 565.46 565.62 565.46 565.46 0.0K
12:22 565.46 565.46 565.13 565.29 0.0K
12:23 565.29 565.29 565.13 565.21 0.0K
12:24 565.21 565.21 565.13 565.21 0.0K
12:25 565.21 565.29 565.21 565.21 0.0K
12:26 565.13 565.13 565.05 565.05 0.0K
12:27 565.05 565.29 564.96 565.21 0.0K
12:28 565.21 565.29 565.05 565.13 0.0K
12:29 565.13 565.13 564.72 564.80 0.0K
12:30 564.80 565.05 564.72 565.05 0.0K
12:31 565.05 565.13 564.96 564.96 0.0K
12:32 564.88 564.96 564.80 564.80 0.0K
12:33 564.80 564.88 564.80 564.88 0.0K
12:34 564.80 564.88 564.80 564.88 0.0K
12:35 564.88 565.13 564.88 564.96 0.0K
12:36 564.96 565.29 564.96 565.21 0.0K
12:37 565.29 565.29 565.13 565.29 0.0K
12:38 565.29 565.37 565.21 565.29 0.0K
12:39 565.29 565.37 565.21 565.21 0.0K
12:40 565.13 565.29 565.13 565.29 0.0K
12:41 565.29 565.37 565.29 565.37 0.0K
12:42 565.29 565.29 565.13 565.13 0.0K
12:43 565.13 565.37 565.13 565.37 0.0K
12:44 565.37 565.54 565.37 565.46 0.0K
12:45 565.46 565.62 565.46 565.54 0.0K
12:46 565.54 565.62 565.37 565.37 0.0K
12:47 565.37 565.37 565.37 565.37 0.0K
12:48 565.37 565.37 565.29 565.29 0.0K
12:49 565.46 565.46 565.13 565.21 0.0K
12:50 565.21 565.29 565.13 565.13 0.0K
12:51 565.13 565.13 564.96 565.05 0.0K
12:52 565.05 565.13 564.96 565.13 0.0K
12:53 565.21 565.29 565.13 565.21 0.0K
12:54 565.21 565.37 565.21 565.37 0.0K
12:55 565.37 565.70 565.37 565.62 0.0K
12:56 565.54 565.86 565.54 565.86 0.0K
12:57 565.86 565.95 565.78 565.86 0.0K
12:58 565.86 565.86 565.54 565.54 0.0K
12:59 565.54 565.54 565.29 565.29 0.0K
13:00 565.29 565.62 565.29 565.62 0.0K
13:01 565.54 565.54 565.37 565.46 0.0K
13:02 565.54 565.62 565.54 565.62 0.0K
13:03 565.62 565.86 565.62 565.86 0.0K
13:04 565.78 566.11 565.78 566.03 0.0K
13:05 565.95 566.11 565.86 566.11 0.0K
13:06 566.11 566.11 565.86 565.86 0.0K
13:07 565.86 566.11 565.86 565.95 0.0K
13:08 565.95 566.19 565.95 566.19 0.0K
13:09 566.44 566.52 566.36 566.52 0.0K
13:10 566.44 566.52 566.19 566.27 0.0K
13:11 566.27 566.27 565.95 565.95 0.0K
13:12 566.03 566.19 566.03 566.03 0.0K
13:13 566.03 566.03 565.86 565.95 0.0K
13:14 565.95 566.03 565.78 565.86 0.0K
13:15 565.86 565.95 565.78 565.78 0.0K
13:16 565.78 565.95 565.62 565.95 0.0K
13:17 565.95 566.11 565.95 565.95 0.0K
13:18 565.95 566.27 565.95 566.27 0.0K
13:19 566.27 566.36 566.19 566.27 0.0K
13:20 566.27 566.36 566.27 566.36 0.0K
13:21 566.36 566.44 566.19 566.19 0.0K
13:22 566.03 566.27 566.03 566.27 0.0K
13:23 566.27 566.44 566.27 566.36 0.0K
13:24 566.36 566.60 566.27 566.60 0.0K
13:25 566.52 566.52 566.36 566.36 0.0K
13:26 566.36 566.60 566.27 566.52 0.0K
13:27 566.52 566.60 566.52 566.52 0.0K
13:28 566.52 566.52 566.44 566.52 0.0K
13:29 566.52 566.85 566.52 566.85 0.0K
13:30 566.77 566.77 566.60 566.68 0.0K
13:31 566.77 566.77 566.11 566.19 0.0K
13:32 566.19 566.44 566.11 566.44 0.0K
13:33 566.36 566.60 566.36 566.52 0.0K
13:34 566.52 566.52 566.27 566.36 0.0K
13:35 566.27 566.27 566.03 566.11 0.0K
13:36 566.19 566.44 566.19 566.36 0.0K
13:37 566.36 566.44 566.27 566.44 0.0K
13:38 566.44 566.60 566.36 566.60 0.0K
13:39 566.60 566.68 566.52 566.52 0.0K
13:40 566.44 566.68 566.44 566.68 0.0K
13:41 566.68 566.85 566.52 566.85 0.0K
13:42 566.77 567.09 566.77 567.01 0.0K
13:43 567.09 567.18 566.93 567.01 0.0K
13:44 566.93 567.01 566.93 567.01 0.0K
13:45 567.01 567.34 567.01 567.26 0.0K
13:46 567.18 567.34 567.18 567.26 0.0K
13:47 567.26 567.26 567.09 567.18 0.0K
13:48 567.09 567.09 566.93 566.93 0.0K
13:49 566.93 566.93 566.60 566.68 0.0K
13:50 566.68 566.68 566.60 566.60 0.0K
13:51 566.60 566.93 566.60 566.85 0.0K
13:52 566.85 566.85 566.60 566.68 0.0K
13:53 566.77 566.85 566.60 566.60 0.0K
13:54 566.60 566.60 566.52 566.60 0.0K
13:55 566.60 566.68 566.60 566.60 0.0K
13:56 566.52 566.68 566.44 566.44 0.0K
13:57 566.44 566.52 566.44 566.44 0.0K
13:58 566.44 566.77 566.44 566.77 0.0K
13:59 566.77 566.77 566.60 566.68 0.0K
14:00 566.68 566.68 566.36 566.36 0.0K
14:01 566.44 566.44 566.27 566.27 0.0K
14:02 566.27 566.44 566.19 566.27 0.0K
14:03 566.27 566.36 566.19 566.19 0.0K
14:04 566.19 566.19 566.03 566.11 0.0K
14:05 566.11 566.36 566.11 566.36 0.0K
14:06 566.36 566.36 566.27 566.27 0.0K
14:07 566.36 566.36 566.27 566.36 0.0K
14:08 566.36 566.44 566.19 566.19 0.0K
14:09 566.19 566.19 565.86 565.95 0.0K
14:10 565.86 565.86 565.70 565.70 0.0K
14:11 565.70 565.86 565.70 565.78 0.0K
14:12 565.78 565.95 565.78 565.78 0.0K
14:13 565.86 565.86 565.70 565.78 0.0K
14:14 565.78 566.03 565.78 565.86 0.0K
14:15 565.86 566.19 565.86 566.19 0.0K
14:16 566.19 566.27 566.19 566.27 0.0K
14:17 566.27 566.52 566.19 566.44 0.0K
14:18 566.44 566.44 566.36 566.44 0.0K
14:19 566.44 566.68 566.44 566.60 0.0K
14:20 566.52 566.68 566.52 566.52 0.0K
14:21 566.52 566.52 566.27 566.36 0.0K
14:22 566.36 566.52 566.36 566.44 0.0K
14:23 566.44 566.60 566.44 566.60 0.0K
14:24 566.68 566.68 566.60 566.68 0.0K
14:25 566.68 566.68 566.60 566.60 0.0K
14:26 566.77 566.77 566.68 566.77 0.0K
14:27 566.85 567.09 566.85 566.93 0.0K
14:28 566.85 566.85 566.60 566.60 0.0K
14:29 566.44 566.44 566.19 566.27 0.0K
14:30 566.19 566.27 566.19 566.27 0.0K
14:31 566.27 566.27 566.11 566.11 0.0K
14:32 566.11 566.27 566.11 566.27 0.0K
14:33 566.44 566.52 566.44 566.44 0.0K
14:34 566.44 566.52 566.44 566.52 0.0K
14:35 566.52 566.52 566.36 566.44 0.0K
14:36 566.44 566.52 566.27 566.27 0.0K
14:37 566.27 566.44 566.27 566.44 0.0K
14:38 566.44 566.44 566.19 566.19 0.0K
14:39 566.19 566.27 566.19 566.27 0.0K
14:40 566.36 566.68 566.36 566.52 0.0K
14:41 566.52 566.68 566.52 566.68 0.0K
14:42 566.68 566.68 566.44 566.44 0.0K
14:43 566.36 566.36 566.19 566.19 0.0K
14:44 566.19 566.19 566.11 566.11 0.0K
14:45 566.03 566.27 566.03 566.03 0.0K
14:46 566.03 566.11 565.95 566.03 0.0K
14:47 566.03 566.11 565.95 566.11 0.0K
14:48 566.11 566.11 566.03 566.11 0.0K
14:49 566.11 566.27 566.03 566.27 0.0K
14:50 566.27 566.27 566.11 566.19 0.0K
14:51 566.19 566.36 566.19 566.36 0.0K
14:52 566.36 566.36 566.19 566.19 0.0K
14:53 566.19 566.36 566.11 566.36 0.0K
14:54 566.36 566.36 566.19 566.19 0.0K
14:55 566.19 566.19 565.86 565.95 0.0K
14:56 565.95 566.27 565.95 566.19 0.0K
14:57 566.19 566.27 566.19 566.19 0.0K
14:58 566.19 566.27 566.11 566.19 0.0K
14:59 566.27 566.27 566.03 566.03 0.0K
15:00 566.03 566.27 566.03 566.11 0.0K
15:01 566.11 566.11 566.11 566.11 0.0K
15:02 566.11 566.19 565.78 565.78 0.0K
15:03 565.78 565.78 565.54 565.54 0.0K
15:04 565.54 565.70 565.54 565.54 0.0K
15:05 565.54 565.62 565.46 565.46 0.0K
15:06 565.46 565.62 565.46 565.62 0.0K
15:07 565.70 565.70 565.54 565.54 0.0K
15:08 565.54 565.62 565.54 565.54 0.0K
15:09 565.54 565.54 565.37 565.54 0.0K
15:10 565.46 565.46 565.29 565.37 0.0K
15:11 565.29 565.62 565.29 565.62 0.0K
15:12 565.62 565.62 565.46 565.46 0.0K
15:13 565.46 565.54 565.37 565.46 0.0K
15:14 565.46 565.46 565.29 565.37 0.0K
15:15 565.46 565.46 565.13 565.21 0.0K
15:16 565.21 565.46 565.21 565.46 0.0K
15:17 565.37 565.54 565.37 565.54 0.0K
15:18 565.46 565.54 565.46 565.54 0.0K
15:19 565.54 565.62 565.54 565.62 0.0K
15:20 565.54 566.03 565.54 565.70 0.0K
15:21 565.70 565.70 565.62 565.62 0.0K
15:22 565.78 565.86 565.78 565.78 0.0K
15:23 565.78 565.86 565.78 565.78 0.0K
15:24 565.78 566.11 565.78 566.03 0.0K
15:25 565.95 566.19 565.95 566.03 0.0K
15:26 566.11 566.11 565.95 566.03 0.0K
15:27 565.95 566.11 565.95 566.03 0.0K
15:28 566.03 566.19 566.03 566.03 0.0K
15:29 566.11 566.19 565.46 565.46 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし