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
08:58 554.17 554.33 554.17 554.25 0.0K
08:59 554.33 554.49 554.25 554.41 0.0K
09:00 554.25 554.41 553.70 553.70 0.0K
09:01 554.02 554.17 553.78 554.10 0.0K
09:02 554.02 554.17 553.86 553.94 0.0K
09:03 554.10 554.73 554.10 554.65 0.0K
09:04 554.73 555.43 554.73 555.43 0.0K
09:05 555.28 555.67 555.20 555.67 0.0K
09:06 555.75 556.22 555.51 556.22 0.0K
09:07 556.22 556.46 555.91 555.98 0.0K
09:08 555.98 556.14 555.67 556.06 0.0K
09:09 556.06 556.14 555.91 555.91 0.0K
09:10 555.83 556.46 555.83 556.46 0.0K
09:11 556.38 557.01 556.22 557.01 0.0K
09:12 556.85 556.85 556.46 556.85 0.0K
09:13 556.93 557.01 556.61 556.61 0.0K
09:14 556.77 557.64 556.06 557.64 0.0K
09:15 557.64 558.42 557.32 557.87 0.0K
09:16 558.11 559.53 558.03 559.53 0.0K
09:17 559.60 559.60 558.58 558.74 0.0K
09:18 558.74 558.82 556.46 557.17 0.0K
09:19 557.17 557.24 556.61 556.93 0.0K
09:20 556.69 556.93 556.54 556.93 0.0K
09:21 556.85 557.24 556.85 557.24 0.0K
09:22 557.32 557.48 557.17 557.24 0.0K
09:23 557.17 557.64 557.17 557.48 0.0K
09:24 557.56 557.56 557.24 557.56 0.0K
09:25 557.48 557.48 557.09 557.32 0.0K
09:26 557.24 557.56 557.24 557.48 0.0K
09:27 557.48 557.56 557.17 557.56 0.0K
09:28 557.56 557.72 557.32 557.32 0.0K
09:29 557.17 557.87 557.17 557.79 0.0K
09:30 557.79 557.87 557.56 557.72 0.0K
09:31 557.72 557.72 557.40 557.56 0.0K
09:32 557.56 557.64 557.40 557.40 0.0K
09:33 557.40 557.40 556.46 556.46 0.0K
09:34 556.46 556.46 555.75 555.91 0.0K
09:35 555.91 556.06 555.83 555.83 0.0K
09:36 555.83 555.83 555.59 555.67 0.0K
09:37 555.75 555.83 555.59 555.83 0.0K
09:38 555.75 555.98 555.59 555.91 0.0K
09:39 555.91 556.14 555.36 555.36 0.0K
09:40 555.36 555.67 555.36 555.67 0.0K
09:41 555.67 555.91 555.59 555.83 0.0K
09:42 555.83 555.91 555.59 555.59 0.0K
09:43 555.59 555.75 555.51 555.67 0.0K
09:44 555.67 556.14 555.67 556.14 0.0K
09:45 556.14 556.14 555.67 555.75 0.0K
09:46 555.75 555.75 555.36 555.51 0.0K
09:47 555.51 555.51 555.28 555.51 0.0K
09:48 555.51 555.51 555.28 555.43 0.0K
09:49 555.43 555.59 555.28 555.28 0.0K
09:50 555.20 555.43 555.12 555.36 0.0K
09:51 555.36 555.59 555.28 555.51 0.0K
09:52 555.51 555.51 555.20 555.28 0.0K
09:53 555.28 555.51 555.20 555.20 0.0K
09:54 555.28 555.36 555.28 555.36 0.0K
09:55 555.36 555.36 555.12 555.20 0.0K
09:56 555.20 555.43 555.20 555.36 0.0K
09:57 555.43 555.59 555.43 555.51 0.0K
09:58 555.67 555.83 555.51 555.51 0.0K
09:59 555.51 555.59 555.43 555.51 0.0K
10:00 555.51 555.83 555.36 555.75 0.0K
10:01 555.67 555.83 555.67 555.83 0.0K
10:02 555.83 555.83 555.59 555.59 0.0K
10:03 555.59 555.83 555.59 555.59 0.0K
10:04 555.51 555.83 555.43 555.83 0.0K
10:05 555.83 555.98 555.75 555.91 0.0K
10:06 555.91 555.91 555.51 555.59 0.0K
10:07 555.67 555.75 555.59 555.75 0.0K
10:08 555.75 555.91 555.75 555.75 0.0K
10:09 555.75 555.91 555.51 555.51 0.0K
10:10 555.43 555.43 555.12 555.28 0.0K
10:11 555.28 555.36 555.12 555.28 0.0K
10:12 555.28 555.28 555.28 555.28 0.0K
10:13 555.20 555.28 555.12 555.28 0.0K
10:14 555.28 555.36 555.28 555.36 0.0K
10:15 555.36 555.59 555.36 555.59 0.0K
10:16 555.51 555.59 555.36 555.59 0.0K
10:17 555.67 555.83 555.67 555.75 0.0K
10:18 555.83 555.98 555.67 555.75 0.0K
10:19 555.75 555.98 555.75 555.98 0.0K
10:20 555.91 555.98 555.75 555.91 0.0K
10:21 555.98 556.06 555.91 555.98 0.0K
10:22 555.91 555.98 555.75 555.75 0.0K
10:23 555.75 555.83 555.75 555.83 0.0K
10:24 555.83 555.91 555.75 555.91 0.0K
10:25 555.91 555.91 555.83 555.91 0.0K
10:26 555.91 555.98 555.75 555.83 0.0K
10:27 555.83 556.14 555.83 555.98 0.0K
10:28 555.91 556.06 555.91 555.91 0.0K
10:29 555.91 555.91 555.59 555.67 0.0K
10:30 555.67 555.91 555.67 555.67 0.0K
10:31 555.67 555.67 555.51 555.51 0.0K
10:32 555.51 555.75 555.51 555.67 0.0K
10:33 555.67 556.30 555.67 556.06 0.0K
10:34 556.14 556.14 555.98 556.06 0.0K
10:35 556.06 556.22 555.98 556.22 0.0K
10:36 556.22 556.38 556.22 556.22 0.0K
10:37 556.14 556.14 555.83 556.14 0.0K
10:38 556.14 556.30 556.06 556.30 0.0K
10:39 556.30 556.30 555.98 556.06 0.0K
10:40 556.06 556.14 555.98 555.98 0.0K
10:41 555.98 556.06 555.83 555.98 0.0K
10:42 556.06 556.06 555.98 555.98 0.0K
10:43 555.91 555.98 555.83 555.91 0.0K
10:44 555.91 555.91 555.51 555.59 0.0K
10:45 555.51 555.83 555.51 555.83 0.0K
10:46 555.83 555.91 555.75 555.91 0.0K
10:47 555.91 555.91 555.75 555.83 0.0K
10:48 555.83 555.83 555.59 555.59 0.0K
10:49 555.59 555.75 555.59 555.75 0.0K
10:50 555.75 555.98 555.67 555.98 0.0K
10:51 555.98 555.98 555.83 555.91 0.0K
10:52 555.83 556.06 555.83 555.98 0.0K
10:53 555.91 555.98 555.91 555.91 0.0K
10:54 555.91 556.14 555.91 556.06 0.0K
10:55 556.22 556.38 556.14 556.22 0.0K
10:56 556.30 556.54 556.30 556.46 0.0K
10:57 556.46 556.54 556.38 556.46 0.0K
10:58 556.38 556.54 556.30 556.30 0.0K
10:59 556.30 556.54 556.30 556.46 0.0K
11:00 556.54 556.69 556.46 556.69 0.0K
11:01 556.77 557.17 556.69 557.17 0.0K
11:02 557.09 557.32 557.09 557.24 0.0K
11:03 557.17 557.24 557.01 557.01 0.0K
11:04 556.93 557.17 556.85 557.09 0.0K
11:05 557.09 557.24 557.09 557.17 0.0K
11:06 557.17 557.40 557.17 557.40 0.0K
11:07 557.32 557.40 557.24 557.32 0.0K
11:08 557.32 557.72 557.32 557.64 0.0K
11:09 557.64 557.79 557.64 557.72 0.0K
11:10 557.72 557.79 557.64 557.64 0.0K
11:11 557.72 557.87 557.64 557.79 0.0K
11:12 557.72 557.79 557.64 557.64 0.0K
11:13 557.72 558.11 557.72 557.79 0.0K
11:14 557.79 557.87 557.79 557.79 0.0K
11:15 557.79 558.11 557.64 558.11 0.0K
11:16 557.95 558.03 557.95 558.03 0.0K
11:17 558.03 558.27 558.03 558.27 0.0K
11:18 558.27 558.35 558.19 558.27 0.0K
11:19 558.27 558.50 558.27 558.35 0.0K
11:20 558.35 558.35 558.19 558.27 0.0K
11:21 558.27 558.35 558.11 558.35 0.0K
11:22 558.42 558.82 558.42 558.74 0.0K
11:23 558.74 558.82 558.58 558.82 0.0K
11:24 558.90 558.90 558.74 558.74 0.0K
11:25 558.66 558.74 558.50 558.74 0.0K
11:26 558.82 558.82 558.58 558.66 0.0K
11:27 558.66 558.74 558.50 558.58 0.0K
11:28 558.66 558.82 558.58 558.74 0.0K
11:29 558.66 558.90 558.66 558.74 0.0K
11:30 558.74 558.82 558.74 558.82 0.0K
11:31 558.82 558.90 558.82 558.90 0.0K
11:32 558.82 559.13 558.82 558.97 0.0K
11:33 558.90 558.90 558.50 558.50 0.0K
11:34 558.50 558.66 558.50 558.58 0.0K
11:35 558.66 558.66 558.42 558.50 0.0K
11:36 558.50 558.66 558.50 558.66 0.0K
11:37 558.66 558.74 558.58 558.66 0.0K
11:38 558.66 558.74 558.58 558.74 0.0K
11:39 558.66 558.66 558.58 558.58 0.0K
11:40 558.66 558.66 558.66 558.66 0.0K
11:41 558.74 558.97 558.74 558.74 0.0K
11:42 558.90 558.97 558.82 558.90 0.0K
11:43 558.90 559.13 558.90 559.13 0.0K
11:44 559.13 559.37 559.05 559.21 0.0K
11:45 559.21 559.29 559.05 559.13 0.0K
11:46 559.13 559.45 559.13 559.37 0.0K
11:47 559.45 559.60 559.37 559.60 0.0K
11:48 559.53 559.53 559.29 559.37 0.0K
11:49 559.29 559.37 559.05 559.29 0.0K
11:50 559.21 559.29 559.21 559.29 0.0K
11:51 559.29 559.45 559.29 559.37 0.0K
11:52 559.29 559.60 559.29 559.60 0.0K
11:53 559.60 559.60 559.21 559.21 0.0K
11:54 559.21 559.29 559.13 559.13 0.0K
11:55 559.13 559.29 559.05 559.29 0.0K
11:56 559.21 559.21 559.05 559.21 0.0K
11:57 559.21 559.21 559.13 559.21 0.0K
11:58 559.21 559.29 559.13 559.29 0.0K
11:59 559.37 559.37 559.21 559.21 0.0K
12:00 559.13 559.13 558.90 558.90 0.0K
12:01 558.90 558.97 558.66 558.90 0.0K
12:02 558.90 558.90 558.90 558.90 0.0K
12:03 558.90 558.97 558.82 558.90 0.0K
12:04 558.82 559.13 558.82 559.13 0.0K
12:05 559.05 559.05 558.97 559.05 0.0K
12:06 559.05 559.13 558.97 559.13 0.0K
12:07 559.05 559.13 559.05 559.05 0.0K
12:08 559.05 559.05 558.97 559.05 0.0K
12:09 559.05 559.29 558.97 559.29 0.0K
12:10 559.37 559.37 559.21 559.21 0.0K
12:11 559.21 559.29 559.13 559.29 0.0K
12:12 559.29 559.29 559.21 559.29 0.0K
12:13 559.29 559.29 559.21 559.29 0.0K
12:14 559.29 559.60 559.29 559.37 0.0K
12:15 559.29 559.37 559.21 559.29 0.0K
12:16 559.29 559.37 559.13 559.13 0.0K
12:17 559.13 559.13 559.05 559.13 0.0K
12:18 559.05 559.13 558.82 558.82 0.0K
12:19 558.90 558.97 558.90 558.97 0.0K
12:20 558.97 558.97 558.90 558.97 0.0K
12:21 558.97 559.13 558.90 558.97 0.0K
12:22 558.97 559.05 558.82 558.90 0.0K
12:23 558.90 558.90 558.82 558.90 0.0K
12:24 558.90 558.90 558.74 558.82 0.0K
12:25 558.82 558.82 558.74 558.74 0.0K
12:26 558.74 558.90 558.74 558.82 0.0K
12:27 558.82 558.90 558.82 558.90 0.0K
12:28 558.90 558.90 558.82 558.90 0.0K
12:29 558.82 558.82 558.74 558.82 0.0K
12:30 558.82 558.90 558.82 558.90 0.0K
12:31 558.90 558.90 558.58 558.58 0.0K
12:32 558.58 558.74 558.58 558.66 0.0K
12:33 558.66 558.82 558.66 558.82 0.0K
12:34 558.82 558.90 558.82 558.90 0.0K
12:35 558.82 558.82 558.66 558.82 0.0K
12:36 558.82 558.97 558.82 558.90 0.0K
12:37 558.90 558.90 558.74 558.74 0.0K
12:38 558.74 558.82 558.74 558.82 0.0K
12:39 558.74 558.74 558.50 558.50 0.0K
12:40 558.50 558.58 558.42 558.42 0.0K
12:41 558.42 558.58 558.42 558.50 0.0K
12:42 558.50 558.58 558.50 558.58 0.0K
12:43 558.58 558.58 558.42 558.42 0.0K
12:44 558.42 558.42 558.35 558.42 0.0K
12:45 558.42 558.74 558.42 558.66 0.0K
12:46 558.66 558.66 558.50 558.66 0.0K
12:47 558.66 558.82 558.58 558.82 0.0K
12:48 558.82 558.90 558.82 558.90 0.0K
12:49 558.90 559.13 558.90 559.13 0.0K
12:50 559.05 559.05 558.82 559.05 0.0K
12:51 559.05 559.13 558.97 559.13 0.0K
12:52 559.05 559.05 558.97 559.05 0.0K
12:53 559.05 559.05 558.74 558.74 0.0K
12:54 558.74 558.90 558.74 558.90 0.0K
12:55 558.90 558.90 558.90 558.90 0.0K
12:56 558.90 558.97 558.82 558.97 0.0K
12:57 558.97 559.13 558.97 559.13 0.0K
12:58 559.05 559.21 559.05 559.21 0.0K
12:59 559.21 559.21 558.97 558.97 0.0K
13:00 559.05 559.05 558.82 558.82 0.0K
13:01 558.82 559.05 558.74 559.05 0.0K
13:02 558.97 559.13 558.97 559.05 0.0K
13:03 559.05 559.29 559.05 559.29 0.0K
13:04 559.29 559.29 559.05 559.05 0.0K
13:05 559.05 559.05 558.82 558.82 0.0K
13:06 558.82 558.90 558.82 558.82 0.0K
13:07 558.97 559.21 558.97 559.21 0.0K
13:08 559.21 559.29 559.13 559.13 0.0K
13:09 559.05 559.05 558.97 558.97 0.0K
13:10 559.05 559.21 559.05 559.21 0.0K
13:11 559.21 559.21 559.13 559.13 0.0K
13:12 559.13 559.29 559.13 559.13 0.0K
13:13 559.21 559.29 559.13 559.21 0.0K
13:14 559.29 559.37 559.13 559.37 0.0K
13:15 559.37 559.84 559.29 559.60 0.0K
13:16 559.68 559.68 559.45 559.53 0.0K
13:17 559.53 559.60 559.45 559.60 0.0K
13:18 559.60 560.16 559.60 560.08 0.0K
13:19 560.08 560.16 559.92 560.08 0.0K
13:20 560.08 560.08 559.84 559.92 0.0K
13:21 559.92 560.08 559.92 560.08 0.0K
13:22 560.16 560.31 560.00 560.16 0.0K
13:23 560.23 560.39 560.16 560.23 0.0K
13:24 560.23 560.31 560.16 560.23 0.0K
13:25 560.31 560.31 560.23 560.23 0.0K
13:26 560.31 560.47 560.31 560.31 0.0K
13:27 560.31 560.39 560.23 560.39 0.0K
13:28 560.39 560.71 560.39 560.55 0.0K
13:29 560.55 560.71 560.55 560.71 0.0K
13:30 560.71 560.71 560.23 560.63 0.0K
13:31 560.63 560.63 560.31 560.31 0.0K
13:32 560.31 560.47 560.23 560.39 0.0K
13:33 560.47 560.55 560.31 560.39 0.0K
13:34 560.39 560.39 560.00 560.08 0.0K
13:35 560.08 560.16 560.08 560.16 0.0K
13:36 560.16 560.23 560.00 560.23 0.0K
13:37 560.23 560.31 560.16 560.16 0.0K
13:38 560.16 560.31 560.16 560.31 0.0K
13:39 560.31 560.31 560.08 560.23 0.0K
13:40 560.23 560.39 560.23 560.39 0.0K
13:41 560.39 560.47 560.39 560.47 0.0K
13:42 560.47 560.47 560.08 560.08 0.0K
13:43 560.08 560.23 560.00 560.16 0.0K
13:44 560.16 560.39 560.16 560.31 0.0K
13:45 560.31 560.39 560.31 560.31 0.0K
13:46 560.31 560.31 559.92 559.92 0.0K
13:47 559.92 560.00 559.92 560.00 0.0K
13:48 560.08 560.08 559.92 559.92 0.0K
13:49 559.92 560.00 559.92 559.92 0.0K
13:50 559.92 559.92 559.76 559.76 0.0K
13:51 559.76 559.76 559.60 559.68 0.0K
13:52 559.68 560.00 559.68 559.84 0.0K
13:53 559.84 560.16 559.84 560.08 0.0K
13:54 560.08 560.31 560.08 560.31 0.0K
13:55 560.31 560.55 560.23 560.55 0.0K
13:56 560.55 560.63 560.55 560.55 0.0K
13:57 560.55 560.55 560.31 560.39 0.0K
13:58 560.39 560.55 560.39 560.55 0.0K
13:59 560.31 560.47 560.31 560.39 0.0K
14:00 560.39 560.47 560.23 560.31 0.0K
14:01 560.31 560.31 560.08 560.08 0.0K
14:02 560.08 560.23 560.00 560.23 0.0K
14:03 560.23 560.23 560.16 560.16 0.0K
14:04 560.16 560.16 560.00 560.00 0.0K
14:05 560.00 560.08 560.00 560.08 0.0K
14:06 560.08 560.08 560.08 560.08 0.0K
14:07 560.08 560.08 559.68 559.76 0.0K
14:08 559.76 559.76 559.68 559.76 0.0K
14:09 559.76 559.84 559.76 559.76 0.0K
14:10 559.76 559.84 559.76 559.76 0.0K
14:11 559.84 560.08 559.84 560.08 0.0K
14:12 560.00 560.08 559.92 560.00 0.0K
14:13 560.00 560.00 559.84 559.84 0.0K
14:14 559.92 560.00 559.84 559.84 0.0K
14:15 559.92 559.92 559.84 559.84 0.0K
14:16 559.76 559.92 559.76 559.84 0.0K
14:17 559.84 560.00 559.84 560.00 0.0K
14:18 559.92 560.08 559.92 560.00 0.0K
14:19 560.00 560.16 559.92 560.16 0.0K
14:20 560.16 560.16 559.84 559.84 0.0K
14:21 559.92 559.92 559.68 559.76 0.0K
14:22 559.76 560.16 559.76 560.16 0.0K
14:23 560.16 560.23 559.92 560.00 0.0K
14:24 560.00 560.00 559.92 560.00 0.0K
14:25 559.92 560.00 559.92 560.00 0.0K
14:26 560.00 560.00 559.92 560.00 0.0K
14:27 560.00 560.16 559.92 560.08 0.0K
14:28 560.08 560.08 559.68 559.68 0.0K
14:29 559.60 559.84 559.45 559.53 0.0K
14:30 559.45 559.76 559.45 559.68 0.0K
14:31 559.60 559.60 559.45 559.53 0.0K
14:32 559.60 559.60 559.45 559.60 0.0K
14:33 559.53 559.76 559.53 559.60 0.0K
14:34 559.60 559.60 559.53 559.60 0.0K
14:35 559.60 559.76 559.53 559.76 0.0K
14:36 559.76 559.84 559.53 559.53 0.0K
14:37 559.60 559.60 559.21 559.29 0.0K
14:38 559.29 559.53 559.29 559.45 0.0K
14:39 559.37 559.37 559.21 559.37 0.0K
14:40 559.29 559.45 559.29 559.29 0.0K
14:41 559.37 559.45 559.29 559.29 0.0K
14:42 559.37 559.37 559.21 559.21 0.0K
14:43 559.13 559.29 559.13 559.29 0.0K
14:44 559.21 559.37 559.21 559.29 0.0K
14:45 559.29 559.37 559.21 559.21 0.0K
14:46 559.21 559.21 559.05 559.13 0.0K
14:47 559.13 559.29 559.13 559.29 0.0K
14:48 559.21 559.45 559.13 559.37 0.0K
14:49 559.37 559.45 559.37 559.37 0.0K
14:50 559.37 559.45 559.05 559.13 0.0K
14:51 559.13 559.13 559.05 559.05 0.0K
14:52 559.05 559.21 559.05 559.05 0.0K
14:53 559.05 559.21 558.97 559.21 0.0K
14:54 559.21 559.37 559.21 559.37 0.0K
14:55 559.37 559.37 559.29 559.29 0.0K
14:56 559.29 559.45 559.29 559.45 0.0K
14:57 559.37 559.53 559.37 559.45 0.0K
14:58 559.45 559.53 559.37 559.53 0.0K
14:59 559.53 559.53 559.45 559.45 0.0K
15:00 559.45 559.45 559.29 559.37 0.0K
15:01 559.37 559.53 559.37 559.37 0.0K
15:02 559.37 559.37 559.29 559.29 0.0K
15:03 559.29 559.29 558.90 558.97 0.0K
15:04 558.97 559.21 558.97 559.21 0.0K
15:05 559.13 559.21 559.13 559.21 0.0K
15:06 559.21 559.21 558.97 559.13 0.0K
15:07 559.21 559.37 559.21 559.29 0.0K
15:08 559.21 559.37 559.21 559.29 0.0K
15:09 559.21 559.29 559.13 559.29 0.0K
15:10 559.29 559.29 559.21 559.29 0.0K
15:11 559.29 559.37 559.21 559.37 0.0K
15:12 559.21 559.45 559.21 559.29 0.0K
15:13 559.37 559.37 559.21 559.21 0.0K
15:14 559.21 559.21 558.97 559.13 0.0K
15:15 559.05 559.13 558.82 558.82 0.0K
15:16 558.74 558.90 558.74 558.90 0.0K
15:17 558.82 559.05 558.82 558.97 0.0K
15:18 558.97 559.13 558.97 558.97 0.0K
15:19 558.97 559.13 558.97 559.13 0.0K
15:20 558.97 559.13 558.90 559.05 0.0K
15:21 559.05 559.13 558.97 559.05 0.0K
15:22 559.05 559.05 558.90 558.90 0.0K
15:23 558.97 558.97 558.90 558.90 0.0K
15:24 558.90 559.05 558.90 558.97 0.0K
15:25 558.90 558.97 558.90 558.97 0.0K
15:26 558.90 559.05 558.90 559.05 0.0K
15:27 559.05 559.05 558.74 558.82 0.0K
15:28 558.82 559.05 558.82 559.05 0.0K
15:29 558.97 559.45 558.66 558.66 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