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
08:58 557.87 558.03 557.55 557.55 0.0K
08:59 557.63 557.79 557.63 557.71 0.0K
09:00 557.55 557.55 556.51 556.91 0.0K
09:01 556.75 556.75 556.03 556.03 0.0K
09:02 556.19 556.59 556.19 556.19 0.0K
09:03 556.19 556.27 555.63 555.87 0.0K
09:04 556.11 556.75 555.95 556.75 0.0K
09:05 556.75 556.91 556.27 556.35 0.0K
09:06 556.35 556.51 556.11 556.43 0.0K
09:07 556.67 557.47 556.43 557.47 0.0K
09:08 557.63 557.63 557.23 557.31 0.0K
09:09 557.31 557.95 557.31 557.95 0.0K
09:10 558.03 558.43 557.87 558.43 0.0K
09:11 558.43 558.99 558.43 558.99 0.0K
09:12 558.99 559.23 558.67 559.07 0.0K
09:13 559.15 559.31 558.99 558.99 0.0K
09:14 558.99 559.07 558.59 558.67 0.0K
09:15 558.67 558.99 558.59 558.83 0.0K
09:16 558.91 558.99 558.67 558.91 0.0K
09:17 558.91 559.15 558.59 559.15 0.0K
09:18 559.23 559.55 559.23 559.47 0.0K
09:19 559.47 559.47 558.59 558.75 0.0K
09:20 558.75 559.07 558.67 559.07 0.0K
09:21 559.07 559.47 559.07 559.23 0.0K
09:22 559.07 559.31 559.07 559.23 0.0K
09:23 559.31 559.39 559.23 559.31 0.0K
09:24 559.31 559.39 559.07 559.39 0.0K
09:25 559.39 559.71 559.31 559.63 0.0K
09:26 559.71 560.11 559.71 559.79 0.0K
09:27 559.79 560.27 559.55 560.27 0.0K
09:28 560.19 560.19 559.31 559.47 0.0K
09:29 559.55 559.55 558.99 558.99 0.0K
09:30 559.07 559.15 558.91 558.99 0.0K
09:31 559.07 559.07 558.67 558.67 0.0K
09:32 558.51 558.51 557.95 558.19 0.0K
09:33 558.11 558.11 557.71 557.87 0.0K
09:34 557.95 557.95 557.71 557.79 0.0K
09:35 557.71 557.87 557.71 557.71 0.0K
09:36 557.63 558.03 557.63 557.87 0.0K
09:37 557.87 557.95 557.71 557.87 0.0K
09:38 557.87 558.35 557.87 558.27 0.0K
09:39 558.27 558.27 557.87 557.95 0.0K
09:40 557.95 557.95 557.47 557.79 0.0K
09:41 557.79 557.95 557.71 557.71 0.0K
09:42 557.71 557.71 557.55 557.55 0.0K
09:43 557.39 557.55 557.39 557.55 0.0K
09:44 557.55 557.79 557.55 557.79 0.0K
09:45 557.71 557.95 557.63 557.79 0.0K
09:46 557.79 558.03 557.63 557.63 0.0K
09:47 557.63 557.63 557.47 557.63 0.0K
09:48 557.63 557.63 557.39 557.63 0.0K
09:49 557.87 558.11 557.87 558.11 0.0K
09:50 558.11 558.35 558.03 558.11 0.0K
09:51 558.11 558.19 557.95 558.03 0.0K
09:52 558.19 558.19 557.63 557.71 0.0K
09:53 557.79 557.95 557.71 557.95 0.0K
09:54 557.95 557.95 557.63 557.63 0.0K
09:55 557.55 557.79 557.47 557.79 0.0K
09:56 557.79 557.87 557.63 557.63 0.0K
09:57 557.47 557.47 557.23 557.23 0.0K
09:58 557.23 557.71 557.23 557.71 0.0K
09:59 557.63 557.87 557.31 557.31 0.0K
10:00 557.31 557.55 557.31 557.47 0.0K
10:01 557.47 557.63 557.39 557.47 0.0K
10:02 557.55 557.79 557.47 557.79 0.0K
10:03 557.87 557.87 557.71 557.71 0.0K
10:04 557.71 557.95 557.63 557.95 0.0K
10:05 557.95 557.95 557.71 557.79 0.0K
10:06 557.79 558.27 557.79 558.11 0.0K
10:07 558.03 558.11 557.79 557.87 0.0K
10:08 557.95 557.95 557.79 557.79 0.0K
10:09 557.87 557.87 557.71 557.87 0.0K
10:10 557.87 557.87 557.71 557.87 0.0K
10:11 557.95 557.95 557.63 557.63 0.0K
10:12 557.55 557.55 557.31 557.47 0.0K
10:13 557.31 557.39 557.15 557.15 0.0K
10:14 557.15 557.15 556.99 557.07 0.0K
10:15 556.91 557.07 556.91 556.99 0.0K
10:16 556.99 557.31 556.99 557.23 0.0K
10:17 557.23 557.55 557.23 557.55 0.0K
10:18 557.55 557.55 557.23 557.47 0.0K
10:19 557.47 557.55 557.31 557.31 0.0K
10:20 557.39 557.63 557.31 557.63 0.0K
10:21 557.55 558.11 557.55 558.11 0.0K
10:22 558.11 558.43 558.11 558.11 0.0K
10:23 558.11 558.11 557.79 557.95 0.0K
10:24 557.95 558.03 557.87 557.95 0.0K
10:25 557.95 558.19 557.87 558.19 0.0K
10:26 558.11 558.27 558.03 558.27 0.0K
10:27 558.27 558.43 558.27 558.35 0.0K
10:28 558.27 558.35 558.19 558.35 0.0K
10:29 558.43 558.51 558.27 558.51 0.0K
10:30 558.51 558.67 558.43 558.59 0.0K
10:31 558.59 558.75 558.59 558.67 0.0K
10:32 558.59 558.59 558.43 558.43 0.0K
10:33 558.43 558.59 558.43 558.59 0.0K
10:34 558.75 558.99 558.51 558.51 0.0K
10:35 558.51 558.75 558.35 558.35 0.0K
10:36 558.43 558.43 558.19 558.43 0.0K
10:37 558.43 558.51 558.19 558.43 0.0K
10:38 558.43 558.43 558.19 558.27 0.0K
10:39 558.03 558.11 557.87 557.95 0.0K
10:40 557.95 557.95 557.79 557.95 0.0K
10:41 557.95 558.03 557.63 557.63 0.0K
10:42 557.63 557.63 557.31 557.47 0.0K
10:43 557.47 557.79 557.47 557.63 0.0K
10:44 557.71 557.71 557.55 557.55 0.0K
10:45 557.47 557.71 557.47 557.63 0.0K
10:46 557.63 557.63 557.47 557.55 0.0K
10:47 557.47 557.71 557.47 557.55 0.0K
10:48 557.55 557.55 557.23 557.23 0.0K
10:49 557.39 557.47 557.31 557.39 0.0K
10:50 557.39 557.47 557.31 557.39 0.0K
10:51 557.39 557.47 557.39 557.39 0.0K
10:52 557.39 557.47 557.39 557.39 0.0K
10:53 557.39 557.47 557.31 557.31 0.0K
10:54 557.31 557.31 557.15 557.23 0.0K
10:55 557.39 557.39 557.23 557.23 0.0K
10:56 557.23 557.23 556.99 557.15 0.0K
10:57 557.07 557.15 556.75 556.75 0.0K
10:58 556.75 557.07 556.67 557.07 0.0K
10:59 557.07 557.15 556.99 557.15 0.0K
11:00 557.15 557.15 556.83 556.83 0.0K
11:01 556.83 556.91 556.75 556.75 0.0K
11:02 556.75 556.99 556.75 556.83 0.0K
11:03 556.83 556.99 556.83 556.91 0.0K
11:04 556.83 557.07 556.83 556.99 0.0K
11:05 556.99 557.15 556.99 557.07 0.0K
11:06 557.07 557.15 557.07 557.07 0.0K
11:07 557.07 557.07 557.07 557.07 0.0K
11:08 557.15 557.15 556.99 557.07 0.0K
11:09 557.07 557.07 557.07 557.07 0.0K
11:10 557.07 557.47 557.07 557.39 0.0K
11:11 557.31 557.31 556.99 556.99 0.0K
11:12 556.99 556.99 556.83 556.91 0.0K
11:13 556.99 556.99 556.83 556.83 0.0K
11:14 556.83 556.83 556.75 556.83 0.0K
11:15 556.83 556.83 556.35 556.35 0.0K
11:16 556.27 556.51 556.27 556.51 0.0K
11:17 556.51 556.59 556.43 556.43 0.0K
11:18 556.43 556.59 556.27 556.27 0.0K
11:19 556.35 556.35 556.11 556.27 0.0K
11:20 556.27 556.51 556.27 556.35 0.0K
11:21 556.35 556.43 556.35 556.43 0.0K
11:22 556.43 556.51 556.19 556.19 0.0K
11:23 556.27 556.35 556.19 556.27 0.0K
11:24 556.27 556.51 556.19 556.43 0.0K
11:25 556.43 556.43 556.19 556.27 0.0K
11:26 556.19 556.19 556.11 556.11 0.0K
11:27 556.19 556.51 556.19 556.51 0.0K
11:28 556.43 556.51 556.43 556.51 0.0K
11:29 556.43 556.43 556.27 556.35 0.0K
11:30 556.35 556.35 556.27 556.27 0.0K
11:31 556.27 556.35 556.27 556.27 0.0K
11:32 556.27 556.35 556.11 556.19 0.0K
11:33 556.19 556.19 556.03 556.19 0.0K
11:34 556.19 556.27 556.19 556.19 0.0K
11:35 556.19 556.27 556.11 556.19 0.0K
11:36 556.27 556.51 556.19 556.27 0.0K
11:37 556.35 556.35 556.03 556.11 0.0K
11:38 556.11 556.35 556.11 556.27 0.0K
11:39 556.27 556.27 556.19 556.27 0.0K
11:40 556.27 556.43 556.27 556.43 0.0K
11:41 556.43 556.59 556.43 556.51 0.0K
11:42 556.51 556.51 556.27 556.27 0.0K
11:43 556.27 556.27 556.19 556.19 0.0K
11:44 556.27 556.27 556.03 556.03 0.0K
11:45 556.03 556.19 556.03 556.19 0.0K
11:46 556.19 556.35 556.19 556.35 0.0K
11:47 556.35 556.51 556.35 556.51 0.0K
11:48 556.51 556.59 556.43 556.43 0.0K
11:49 556.43 556.67 556.43 556.59 0.0K
11:50 556.59 556.67 556.51 556.51 0.0K
11:51 556.51 556.59 556.43 556.59 0.0K
11:52 556.59 556.75 556.59 556.59 0.0K
11:53 556.59 556.59 556.43 556.51 0.0K
11:54 556.51 556.59 556.51 556.51 0.0K
11:55 556.51 556.75 556.51 556.67 0.0K
11:56 556.67 556.83 556.67 556.67 0.0K
11:57 556.75 556.75 556.43 556.43 0.0K
11:58 556.43 556.43 556.35 556.35 0.0K
11:59 556.27 556.43 556.27 556.35 0.0K
12:00 556.35 556.35 556.11 556.11 0.0K
12:01 556.11 556.19 555.79 555.95 0.0K
12:02 555.87 555.95 555.87 555.87 0.0K
12:03 555.87 556.03 555.87 556.03 0.0K
12:04 556.03 556.11 556.03 556.03 0.0K
12:05 556.03 556.19 555.95 556.19 0.0K
12:06 556.19 556.19 556.11 556.11 0.0K
12:07 556.11 556.27 556.11 556.19 0.0K
12:08 556.27 556.35 556.11 556.11 0.0K
12:09 556.11 556.19 556.11 556.19 0.0K
12:10 556.19 556.19 556.03 556.11 0.0K
12:11 556.11 556.11 555.95 556.11 0.0K
12:12 556.11 556.75 556.03 556.75 0.0K
12:13 556.67 556.91 556.67 556.67 0.0K
12:14 556.67 556.75 556.43 556.43 0.0K
12:15 556.35 556.35 556.19 556.27 0.0K
12:16 556.27 556.35 555.79 555.95 0.0K
12:17 555.95 555.95 555.79 555.87 0.0K
12:18 555.87 555.95 555.87 555.87 0.0K
12:19 555.87 555.95 555.55 555.55 0.0K
12:20 555.47 555.55 555.15 555.23 0.0K
12:21 555.23 555.63 555.15 555.55 0.0K
12:22 555.55 555.55 555.47 555.47 0.0K
12:23 555.47 555.63 555.47 555.55 0.0K
12:24 555.55 555.71 555.47 555.63 0.0K
12:25 555.71 555.79 555.63 555.71 0.0K
12:26 555.63 555.71 555.63 555.71 0.0K
12:27 555.63 555.63 555.47 555.63 0.0K
12:28 555.63 555.79 555.63 555.79 0.0K
12:29 555.87 556.03 555.87 555.95 0.0K
12:30 556.03 556.03 555.95 556.03 0.0K
12:31 556.03 556.03 555.95 555.95 0.0K
12:32 555.95 556.11 555.95 556.03 0.0K
12:33 556.03 556.03 555.95 555.95 0.0K
12:34 555.95 555.95 555.87 555.87 0.0K
12:35 555.87 555.87 555.55 555.55 0.0K
12:36 555.71 555.71 555.55 555.63 0.0K
12:37 555.63 555.71 555.63 555.63 0.0K
12:38 555.63 555.71 555.63 555.71 0.0K
12:39 555.63 555.71 555.55 555.63 0.0K
12:40 555.63 555.71 555.55 555.71 0.0K
12:41 555.71 555.79 555.71 555.79 0.0K
12:42 555.79 556.03 555.79 555.87 0.0K
12:43 555.87 555.95 555.79 555.95 0.0K
12:44 555.95 556.27 555.95 556.27 0.0K
12:45 556.19 556.43 556.19 556.43 0.0K
12:46 556.43 556.51 556.19 556.27 0.0K
12:47 556.27 556.59 556.27 556.59 0.0K
12:48 556.59 556.67 556.51 556.67 0.0K
12:49 556.59 556.75 556.59 556.67 0.0K
12:50 556.67 556.67 556.59 556.59 0.0K
12:51 556.59 556.75 556.43 556.43 0.0K
12:52 556.51 556.59 556.35 556.35 0.0K
12:53 556.35 556.43 556.35 556.35 0.0K
12:54 556.35 556.43 556.19 556.43 0.0K
12:55 556.43 556.43 556.35 556.35 0.0K
12:56 556.35 556.35 556.19 556.35 0.0K
12:57 556.35 556.51 556.35 556.43 0.0K
12:58 556.43 556.51 556.43 556.51 0.0K
12:59 556.43 556.51 556.35 556.43 0.0K
13:00 556.35 556.75 556.35 556.67 0.0K
13:01 556.67 556.75 556.67 556.67 0.0K
13:02 556.75 556.75 556.51 556.51 0.0K
13:03 556.51 556.59 556.51 556.59 0.0K
13:04 556.59 556.67 556.51 556.59 0.0K
13:05 556.59 556.67 556.59 556.67 0.0K
13:06 556.67 556.67 556.59 556.59 0.0K
13:07 556.59 556.83 556.59 556.67 0.0K
13:08 556.67 556.75 556.59 556.67 0.0K
13:09 556.67 556.75 556.67 556.67 0.0K
13:10 556.67 556.67 556.67 556.67 0.0K
13:11 556.67 556.67 556.59 556.67 0.0K
13:12 556.67 556.83 556.59 556.83 0.0K
13:13 556.83 556.99 556.75 556.99 0.0K
13:14 556.99 557.07 556.99 557.07 0.0K
13:15 557.07 557.07 556.75 556.75 0.0K
13:16 556.83 556.83 556.67 556.75 0.0K
13:17 556.75 556.83 556.67 556.75 0.0K
13:18 556.75 556.91 556.75 556.91 0.0K
13:19 556.91 557.23 556.83 557.23 0.0K
13:20 557.31 557.31 557.15 557.23 0.0K
13:21 557.23 557.31 557.15 557.31 0.0K
13:22 557.31 557.31 557.15 557.23 0.0K
13:23 557.23 557.31 557.07 557.15 0.0K
13:24 557.23 557.31 557.15 557.23 0.0K
13:25 557.23 557.23 556.99 556.99 0.0K
13:26 556.99 556.99 556.83 556.91 0.0K
13:27 556.91 556.99 556.91 556.91 0.0K
13:28 556.91 557.15 556.91 557.15 0.0K
13:29 557.15 557.47 557.07 557.39 0.0K
13:30 557.39 557.39 557.15 557.23 0.0K
13:31 557.23 557.23 556.91 556.91 0.0K
13:32 556.91 556.91 556.83 556.91 0.0K
13:33 556.83 556.83 556.75 556.75 0.0K
13:34 556.75 556.75 556.67 556.75 0.0K
13:35 556.75 556.83 556.59 556.59 0.0K
13:36 556.75 557.07 556.75 556.99 0.0K
13:37 556.99 557.23 556.99 557.23 0.0K
13:38 557.23 557.23 557.07 557.07 0.0K
13:39 557.07 557.07 556.99 556.99 0.0K
13:40 557.07 557.07 556.91 556.91 0.0K
13:41 556.91 557.07 556.91 556.91 0.0K
13:42 556.99 557.07 556.91 556.91 0.0K
13:43 556.91 556.99 556.83 556.83 0.0K
13:44 556.91 556.99 556.91 556.99 0.0K
13:45 556.99 556.99 556.83 556.91 0.0K
13:46 556.91 556.91 556.59 556.67 0.0K
13:47 556.67 556.67 556.51 556.59 0.0K
13:48 556.59 556.75 556.59 556.75 0.0K
13:49 556.75 556.83 556.67 556.75 0.0K
13:50 556.75 556.75 556.51 556.51 0.0K
13:51 556.51 556.67 556.51 556.67 0.0K
13:52 556.67 556.67 556.51 556.51 0.0K
13:53 556.51 556.67 556.43 556.59 0.0K
13:54 556.59 556.67 556.51 556.67 0.0K
13:55 556.67 556.67 556.59 556.59 0.0K
13:56 556.59 556.67 556.51 556.67 0.0K
13:57 556.67 556.75 556.59 556.67 0.0K
13:58 556.67 556.83 556.67 556.75 0.0K
13:59 556.75 556.91 556.75 556.83 0.0K
14:00 556.83 556.99 556.83 556.99 0.0K
14:01 556.99 557.07 556.91 557.07 0.0K
14:02 557.15 557.15 557.07 557.15 0.0K
14:03 557.15 557.31 557.07 557.07 0.0K
14:04 557.07 557.15 557.07 557.15 0.0K
14:05 557.23 557.39 557.23 557.39 0.0K
14:06 557.39 557.39 556.99 557.15 0.0K
14:07 557.15 557.23 557.07 557.15 0.0K
14:08 557.15 557.15 557.15 557.15 0.0K
14:09 557.15 557.39 557.15 557.31 0.0K
14:10 557.39 557.39 557.07 557.07 0.0K
14:11 557.07 557.15 557.07 557.07 0.0K
14:12 557.07 557.15 556.99 556.99 0.0K
14:13 556.99 556.99 556.83 556.91 0.0K
14:14 556.91 556.91 556.83 556.83 0.0K
14:15 556.83 556.91 556.67 556.75 0.0K
14:16 556.83 556.83 556.67 556.83 0.0K
14:17 556.83 556.83 556.67 556.67 0.0K
14:18 556.59 556.83 556.59 556.75 0.0K
14:19 556.75 556.75 556.75 556.75 0.0K
14:20 556.67 556.83 556.59 556.75 0.0K
14:21 556.75 556.99 556.67 556.99 0.0K
14:22 556.91 556.91 556.83 556.83 0.0K
14:23 556.83 556.83 556.67 556.67 0.0K
14:24 556.67 556.99 556.67 556.99 0.0K
14:25 556.99 557.07 556.91 556.91 0.0K
14:26 556.91 556.91 556.83 556.91 0.0K
14:27 556.83 556.83 556.59 556.59 0.0K
14:28 556.59 556.67 556.51 556.51 0.0K
14:29 556.51 556.51 556.43 556.43 0.0K
14:30 556.51 556.51 556.11 556.19 0.0K
14:31 556.19 556.27 556.11 556.19 0.0K
14:32 556.19 556.35 556.19 556.35 0.0K
14:33 556.35 556.43 556.27 556.43 0.0K
14:34 556.43 556.43 556.27 556.35 0.0K
14:35 556.35 556.51 556.35 556.51 0.0K
14:36 556.43 556.51 556.43 556.43 0.0K
14:37 556.43 556.43 556.35 556.43 0.0K
14:38 556.43 556.51 556.35 556.51 0.0K
14:39 556.51 556.51 556.43 556.43 0.0K
14:40 556.43 556.43 556.35 556.43 0.0K
14:41 556.35 556.43 556.27 556.43 0.0K
14:42 556.43 556.51 556.35 556.35 0.0K
14:43 556.27 556.35 556.27 556.27 0.0K
14:44 556.27 556.27 556.19 556.27 0.0K
14:45 556.27 556.35 556.27 556.27 0.0K
14:46 556.35 556.59 556.35 556.59 0.0K
14:47 556.59 556.59 556.43 556.51 0.0K
14:48 556.51 556.83 556.51 556.75 0.0K
14:49 556.75 556.75 556.59 556.59 0.0K
14:50 556.51 556.59 556.43 556.59 0.0K
14:51 556.51 556.59 556.51 556.59 0.0K
14:52 556.59 556.59 556.35 556.35 0.0K
14:53 556.35 556.59 556.35 556.51 0.0K
14:54 556.51 556.59 556.43 556.51 0.0K
14:55 556.43 556.59 556.43 556.59 0.0K
14:56 556.59 556.59 556.43 556.51 0.0K
14:57 556.51 556.51 556.43 556.51 0.0K
14:58 556.43 556.51 556.35 556.43 0.0K
14:59 556.43 556.51 556.35 556.43 0.0K
15:00 556.43 556.59 556.43 556.43 0.0K
15:01 556.51 556.51 556.35 556.43 0.0K
15:02 556.51 556.67 556.43 556.67 0.0K
15:03 556.75 556.99 556.75 556.91 0.0K
15:04 556.91 557.07 556.91 556.99 0.0K
15:05 556.99 557.07 556.91 557.07 0.0K
15:06 556.99 557.23 556.99 557.07 0.0K
15:07 557.07 557.07 556.99 556.99 0.0K
15:08 556.99 557.07 556.91 556.99 0.0K
15:09 556.99 557.15 556.99 557.07 0.0K
15:10 557.15 557.15 556.91 557.07 0.0K
15:11 557.07 557.07 556.83 556.91 0.0K
15:12 556.91 556.99 556.83 556.83 0.0K
15:13 556.83 556.91 556.75 556.75 0.0K
15:14 556.67 556.67 556.59 556.67 0.0K
15:15 556.67 556.83 556.59 556.59 0.0K
15:16 556.59 556.83 556.59 556.83 0.0K
15:17 556.91 556.91 556.83 556.83 0.0K
15:18 556.83 556.83 556.59 556.83 0.0K
15:19 556.83 556.91 556.75 556.83 0.0K
15:20 556.83 557.07 556.75 556.99 0.0K
15:21 556.99 557.23 556.99 557.07 0.0K
15:22 557.07 557.15 556.99 557.15 0.0K
15:23 557.07 557.07 556.99 557.07 0.0K
15:24 557.07 557.15 556.99 557.15 0.0K
15:25 557.15 557.47 557.07 557.39 0.0K
15:26 557.39 557.47 557.23 557.47 0.0K
15:27 557.47 557.47 557.31 557.39 0.0K
15:28 557.39 557.63 557.39 557.63 0.0K
15:29 557.63 557.71 556.99 556.99 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