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
08:58 633.56 633.56 631.02 632.29 0.0K
08:59 632.29 633.29 630.48 630.48 0.0K
09:00 628.57 630.39 627.76 628.39 0.0K
09:01 628.03 628.21 626.12 626.12 0.0K
09:02 627.48 627.85 626.76 627.39 0.0K
09:03 626.85 629.84 626.85 629.48 0.0K
09:04 629.57 630.57 628.21 628.66 0.0K
09:05 628.66 628.75 626.76 626.85 0.0K
09:06 626.76 627.66 626.39 627.39 0.0K
09:07 627.21 627.94 627.03 627.21 0.0K
09:08 627.57 627.94 627.21 627.57 0.0K
09:09 627.66 627.76 626.94 627.12 0.0K
09:10 626.94 627.85 626.94 627.21 0.0K
09:11 627.21 629.03 626.94 628.48 0.0K
09:12 628.48 628.48 627.48 627.85 0.0K
09:13 627.48 627.85 626.49 626.67 0.0K
09:14 626.30 626.30 624.85 624.85 0.0K
09:15 624.76 625.12 624.31 624.58 0.0K
09:16 624.76 624.76 624.31 624.49 0.0K
09:17 624.31 626.30 623.95 626.03 0.0K
09:18 626.21 627.21 625.94 627.12 0.0K
09:19 627.12 628.12 626.76 627.76 0.0K
09:20 628.30 628.84 627.85 628.39 0.0K
09:21 628.21 628.48 628.03 628.48 0.0K
09:22 628.48 629.21 628.30 628.75 0.0K
09:23 628.84 629.57 628.84 629.39 0.0K
09:24 629.30 629.84 629.12 629.21 0.0K
09:25 629.39 629.39 629.03 629.03 0.0K
09:26 628.84 629.84 628.84 629.30 0.0K
09:27 629.30 630.20 629.21 630.20 0.0K
09:28 630.75 631.11 630.02 630.66 0.0K
09:29 630.75 630.75 629.84 629.84 0.0K
09:30 629.93 630.30 629.66 630.20 0.0K
09:31 630.30 630.30 629.48 629.48 0.0K
09:32 629.39 629.39 628.39 628.66 0.0K
09:33 628.66 628.93 627.94 628.93 0.0K
09:34 628.84 628.84 627.39 627.39 0.0K
09:35 627.66 629.03 627.66 629.03 0.0K
09:36 629.03 629.93 628.84 628.84 0.0K
09:37 629.03 629.03 628.30 628.75 0.0K
09:38 628.93 629.03 628.12 628.21 0.0K
09:39 628.21 628.75 627.21 627.21 0.0K
09:40 627.85 628.84 627.76 628.84 0.0K
09:41 629.12 629.30 628.30 628.39 0.0K
09:42 628.48 629.12 627.76 628.93 0.0K
09:43 629.39 631.57 629.12 631.29 0.0K
09:44 631.75 631.84 631.02 631.02 0.0K
09:45 631.20 632.20 631.20 632.02 0.0K
09:46 632.02 632.65 631.84 632.65 0.0K
09:47 632.74 633.65 632.74 633.56 0.0K
09:48 633.65 633.65 632.93 632.93 0.0K
09:49 632.74 633.20 632.11 632.74 0.0K
09:50 632.56 633.47 632.56 632.93 0.0K
09:51 632.84 632.93 631.20 631.47 0.0K
09:52 631.47 632.02 631.11 631.84 0.0K
09:53 632.47 632.47 631.57 631.57 0.0K
09:54 631.66 632.11 631.20 631.47 0.0K
09:55 631.20 632.02 630.84 632.02 0.0K
09:56 631.57 632.20 631.29 632.11 0.0K
09:57 632.38 632.38 631.93 632.02 0.0K
09:58 631.93 631.93 631.29 631.29 0.0K
09:59 630.93 631.20 630.39 630.39 0.0K
10:00 630.30 630.39 628.57 628.93 0.0K
10:01 629.12 629.57 628.75 628.75 0.0K
10:02 628.93 629.39 628.12 628.75 0.0K
10:03 628.75 629.30 628.39 629.21 0.0K
10:04 629.21 629.84 628.75 628.75 0.0K
10:05 628.84 630.39 628.84 629.21 0.0K
10:06 629.03 629.21 628.48 628.84 0.0K
10:07 629.21 629.66 629.12 629.48 0.0K
10:08 629.39 629.57 628.75 629.03 0.0K
10:09 629.03 629.39 628.93 629.12 0.0K
10:10 629.30 629.93 628.30 628.93 0.0K
10:11 628.48 628.48 627.94 628.48 0.0K
10:12 628.57 629.30 628.12 629.21 0.0K
10:13 629.66 630.48 629.66 630.02 0.0K
10:14 630.11 630.11 629.39 629.93 0.0K
10:15 630.20 630.66 630.11 630.30 0.0K
10:16 630.30 630.75 630.11 630.30 0.0K
10:17 630.02 630.02 628.75 628.75 0.0K
10:18 628.75 628.93 628.30 628.93 0.0K
10:19 628.84 628.84 627.66 627.66 0.0K
10:20 627.30 627.39 626.67 626.67 0.0K
10:21 626.49 627.03 626.49 626.49 0.0K
10:22 626.39 626.67 626.21 626.30 0.0K
10:23 626.03 626.12 625.58 625.67 0.0K
10:24 625.76 625.94 625.12 625.22 0.0K
10:25 625.12 625.22 623.95 623.95 0.0K
10:26 623.67 624.67 623.58 624.13 0.0K
10:27 624.31 625.03 624.31 624.67 0.0K
10:28 624.40 624.76 624.13 624.76 0.0K
10:29 624.67 624.76 624.13 624.22 0.0K
10:30 624.22 624.85 623.40 624.85 0.0K
10:31 624.85 625.40 624.49 624.67 0.0K
10:32 624.76 625.03 624.40 625.03 0.0K
10:33 624.94 624.94 623.95 624.13 0.0K
10:34 624.04 624.13 623.40 623.67 0.0K
10:35 623.58 624.85 623.58 624.49 0.0K
10:36 624.40 624.40 623.58 624.04 0.0K
10:37 624.76 624.85 623.58 623.67 0.0K
10:38 623.76 624.04 623.31 624.04 0.0K
10:39 624.04 624.49 623.40 624.49 0.0K
10:40 625.12 625.12 623.67 623.67 0.0K
10:41 623.95 625.31 623.86 625.31 0.0K
10:42 625.49 626.03 625.31 625.76 0.0K
10:43 625.67 625.67 624.31 624.94 0.0K
10:44 624.85 625.76 624.76 625.58 0.0K
10:45 625.76 626.12 625.49 625.85 0.0K
10:46 626.03 626.03 624.85 624.85 0.0K
10:47 625.03 626.30 625.03 625.49 0.0K
10:48 625.31 625.40 625.03 625.03 0.0K
10:49 625.12 625.22 624.76 625.03 0.0K
10:50 625.49 625.85 624.76 624.94 0.0K
10:51 624.85 625.12 624.58 625.12 0.0K
10:52 625.12 625.12 624.49 624.67 0.0K
10:53 624.67 624.67 623.67 623.95 0.0K
10:54 624.04 624.31 623.95 624.31 0.0K
10:55 624.22 624.31 623.22 624.31 0.0K
10:56 624.31 624.40 623.49 623.58 0.0K
10:57 623.31 624.04 623.31 623.58 0.0K
10:58 623.58 623.76 623.04 623.04 0.0K
10:59 623.31 623.67 623.04 623.40 0.0K
11:00 623.58 623.86 623.04 623.22 0.0K
11:01 623.31 624.49 623.31 623.58 0.0K
11:02 623.67 624.04 623.40 623.40 0.0K
11:03 623.40 623.40 622.40 622.59 0.0K
11:04 622.59 622.95 621.41 621.77 0.0K
11:05 621.68 622.31 621.68 622.04 0.0K
11:06 621.86 622.86 621.86 622.77 0.0K
11:07 623.13 623.31 622.49 623.31 0.0K
11:08 623.58 623.58 622.40 622.86 0.0K
11:09 622.95 623.22 622.49 623.22 0.0K
11:10 623.22 623.95 623.13 623.95 0.0K
11:11 623.95 624.13 623.40 623.86 0.0K
11:12 623.67 624.13 623.49 624.04 0.0K
11:13 624.13 624.13 623.58 623.58 0.0K
11:14 623.67 623.67 623.40 623.49 0.0K
11:15 623.49 623.67 623.40 623.49 0.0K
11:16 623.76 623.95 623.31 623.95 0.0K
11:17 624.04 624.04 623.31 623.67 0.0K
11:18 623.67 624.04 623.58 623.86 0.0K
11:19 624.13 624.49 623.86 623.95 0.0K
11:20 623.86 623.95 623.40 623.95 0.0K
11:21 624.04 624.04 623.31 623.40 0.0K
11:22 623.40 623.95 623.13 623.95 0.0K
11:23 623.95 625.22 623.95 625.22 0.0K
11:24 625.22 626.03 625.22 625.76 0.0K
11:25 625.76 626.12 625.76 626.03 0.0K
11:26 625.85 625.85 625.31 625.31 0.0K
11:27 625.40 626.12 625.12 625.94 0.0K
11:28 626.21 626.30 625.67 625.85 0.0K
11:29 626.12 626.12 625.58 625.85 0.0K
11:30 625.94 626.12 625.58 625.58 0.0K
11:31 625.76 626.30 625.58 626.03 0.0K
11:32 625.94 625.94 624.76 624.76 0.0K
11:33 624.85 625.31 624.58 625.31 0.0K
11:34 625.31 626.03 625.31 625.31 0.0K
11:35 625.31 626.12 625.03 626.12 0.0K
11:36 626.12 626.12 625.85 625.94 0.0K
11:37 625.76 626.85 625.67 626.58 0.0K
11:38 626.49 627.30 626.39 627.30 0.0K
11:39 627.39 627.39 626.94 626.94 0.0K
11:40 626.94 626.94 625.94 625.94 0.0K
11:41 625.94 626.12 625.76 625.94 0.0K
11:42 625.94 626.03 625.58 625.76 0.0K
11:43 626.03 626.12 625.67 626.12 0.0K
11:44 626.30 626.49 626.12 626.12 0.0K
11:45 626.12 626.76 626.12 626.49 0.0K
11:46 626.49 626.58 626.03 626.03 0.0K
11:47 625.94 626.03 624.94 624.94 0.0K
11:48 625.03 625.22 624.85 625.03 0.0K
11:49 624.94 625.03 624.40 624.85 0.0K
11:50 624.94 624.94 624.40 624.40 0.0K
11:51 624.49 624.76 624.04 624.58 0.0K
11:52 624.67 624.67 624.22 624.49 0.0K
11:53 624.49 624.94 624.49 624.85 0.0K
11:54 624.94 625.67 624.94 625.49 0.0K
11:55 625.49 626.12 625.31 625.85 0.0K
11:56 625.94 626.03 625.76 625.85 0.0K
11:57 625.85 626.12 625.85 626.12 0.0K
11:58 626.03 626.39 625.76 625.76 0.0K
11:59 625.76 626.21 625.58 626.21 0.0K
12:00 626.21 626.21 625.85 625.94 0.0K
12:01 626.12 626.30 625.85 625.85 0.0K
12:02 625.85 626.03 625.67 625.94 0.0K
12:03 626.12 626.39 625.76 625.94 0.0K
12:04 625.94 626.12 625.49 625.58 0.0K
12:05 625.58 625.94 625.40 625.94 0.0K
12:06 625.85 626.21 625.58 625.94 0.0K
12:07 625.94 626.30 625.85 626.03 0.0K
12:08 626.12 626.58 625.94 626.03 0.0K
12:09 626.12 626.49 626.03 626.39 0.0K
12:10 626.39 626.76 626.12 626.58 0.0K
12:11 626.58 627.48 626.39 627.48 0.0K
12:12 627.39 627.66 627.12 627.12 0.0K
12:13 627.03 627.12 626.94 626.94 0.0K
12:14 626.85 627.30 626.85 627.12 0.0K
12:15 627.12 627.12 626.67 626.67 0.0K
12:16 626.58 626.94 626.58 626.85 0.0K
12:17 626.85 626.94 626.58 626.85 0.0K
12:18 626.85 627.30 626.85 627.30 0.0K
12:19 627.39 627.57 627.30 627.39 0.0K
12:20 627.39 627.85 627.39 627.85 0.0K
12:21 627.76 627.85 627.48 627.66 0.0K
12:22 627.66 627.66 627.30 627.39 0.0K
12:23 627.21 627.39 626.94 627.39 0.0K
12:24 627.39 627.85 627.39 627.66 0.0K
12:25 627.66 627.76 627.30 627.48 0.0K
12:26 627.48 627.57 627.12 627.39 0.0K
12:27 627.39 627.48 627.03 627.03 0.0K
12:28 627.21 627.48 627.21 627.39 0.0K
12:29 627.48 627.94 627.30 627.94 0.0K
12:30 627.94 628.48 627.94 628.30 0.0K
12:31 628.30 628.66 628.03 628.48 0.0K
12:32 628.57 629.03 628.48 628.84 0.0K
12:33 628.93 629.30 628.84 629.30 0.0K
12:34 629.30 629.39 629.12 629.39 0.0K
12:35 629.39 629.66 629.30 629.66 0.0K
12:36 629.75 629.75 629.30 629.57 0.0K
12:37 629.57 629.75 629.48 629.75 0.0K
12:38 629.66 629.75 629.30 629.75 0.0K
12:39 629.75 629.75 629.03 629.30 0.0K
12:40 629.39 629.39 628.48 628.66 0.0K
12:41 628.75 628.75 628.39 628.39 0.0K
12:42 628.57 628.66 628.39 628.48 0.0K
12:43 628.48 628.57 628.12 628.39 0.0K
12:44 628.39 628.66 628.39 628.57 0.0K
12:45 628.66 628.93 628.39 628.93 0.0K
12:46 629.03 629.03 628.57 628.57 0.0K
12:47 628.48 628.48 628.12 628.21 0.0K
12:48 628.21 628.66 627.94 628.39 0.0K
12:49 628.30 628.48 628.03 628.39 0.0K
12:50 628.48 628.57 628.03 628.03 0.0K
12:51 628.03 628.03 627.57 627.57 0.0K
12:52 627.66 627.76 627.30 627.66 0.0K
12:53 627.57 627.57 627.12 627.48 0.0K
12:54 627.48 627.66 627.39 627.39 0.0K
12:55 627.48 627.66 627.12 627.66 0.0K
12:56 627.57 627.57 627.03 627.30 0.0K
12:57 627.30 627.48 627.12 627.21 0.0K
12:58 627.21 627.57 627.21 627.57 0.0K
12:59 627.57 627.66 627.30 627.30 0.0K
13:00 627.30 627.85 627.21 627.21 0.0K
13:01 627.57 627.57 626.94 626.94 0.0K
13:02 626.94 626.94 626.76 626.94 0.0K
13:03 626.94 626.94 626.67 626.76 0.0K
13:04 626.67 626.94 626.49 626.94 0.0K
13:05 626.85 626.94 626.49 626.76 0.0K
13:06 626.76 627.12 626.76 626.85 0.0K
13:07 626.85 627.03 626.58 626.76 0.0K
13:08 626.76 627.66 626.76 627.21 0.0K
13:09 627.30 627.94 626.94 627.94 0.0K
13:10 627.94 628.12 627.76 627.94 0.0K
13:11 627.85 628.03 627.76 627.76 0.0K
13:12 627.76 628.12 627.76 627.85 0.0K
13:13 627.85 627.94 627.66 627.85 0.0K
13:14 627.76 628.30 627.76 628.12 0.0K
13:15 628.21 628.39 627.94 628.39 0.0K
13:16 628.39 628.84 628.21 628.84 0.0K
13:17 628.84 629.21 628.84 628.93 0.0K
13:18 628.93 628.93 628.66 628.66 0.0K
13:19 628.75 628.84 628.57 628.75 0.0K
13:20 628.93 628.93 628.48 628.84 0.0K
13:21 628.84 629.12 628.84 629.03 0.0K
13:22 628.93 629.12 628.48 628.57 0.0K
13:23 628.66 628.84 628.48 628.66 0.0K
13:24 628.66 629.12 628.66 629.03 0.0K
13:25 629.03 629.12 628.84 628.93 0.0K
13:26 629.03 629.12 628.84 629.12 0.0K
13:27 629.21 629.21 629.03 629.03 0.0K
13:28 629.03 629.21 629.03 629.03 0.0K
13:29 629.21 629.21 628.93 629.12 0.0K
13:30 629.03 629.57 628.84 629.57 0.0K
13:31 629.66 629.93 629.39 629.93 0.0K
13:32 629.93 629.93 629.57 629.84 0.0K
13:33 629.84 630.20 629.66 630.11 0.0K
13:34 630.11 630.11 629.30 629.30 0.0K
13:35 629.39 629.75 629.21 629.66 0.0K
13:36 629.66 630.11 629.57 630.02 0.0K
13:37 630.11 630.39 630.02 630.39 0.0K
13:38 630.30 630.75 630.30 630.75 0.0K
13:39 630.75 630.75 630.30 630.39 0.0K
13:40 630.30 630.57 630.30 630.57 0.0K
13:41 630.57 630.84 630.57 630.66 0.0K
13:42 630.75 631.02 630.66 631.02 0.0K
13:43 630.93 631.20 630.93 631.02 0.0K
13:44 630.93 631.11 630.84 631.02 0.0K
13:45 630.93 631.02 630.20 630.20 0.0K
13:46 630.11 630.39 630.02 630.30 0.0K
13:47 630.30 630.48 630.11 630.11 0.0K
13:48 630.02 630.02 629.66 629.93 0.0K
13:49 630.11 630.11 629.57 629.75 0.0K
13:50 629.66 629.84 629.30 629.84 0.0K
13:51 629.84 629.84 629.48 629.66 0.0K
13:52 629.66 629.75 629.66 629.75 0.0K
13:53 629.84 630.02 629.84 629.93 0.0K
13:54 629.93 630.57 629.93 630.57 0.0K
13:55 630.57 630.75 630.11 630.57 0.0K
13:56 630.57 630.57 630.30 630.39 0.0K
13:57 630.48 630.75 630.39 630.57 0.0K
13:58 630.66 630.84 630.48 630.66 0.0K
13:59 630.66 630.75 630.48 630.57 0.0K
14:00 630.57 630.57 629.75 629.75 0.0K
14:01 629.93 630.30 629.75 630.11 0.0K
14:02 630.20 630.75 630.11 630.75 0.0K
14:03 630.75 630.75 630.57 630.66 0.0K
14:04 630.57 630.57 630.11 630.57 0.0K
14:05 630.57 631.02 630.57 630.93 0.0K
14:06 630.93 631.11 630.02 630.30 0.0K
14:07 630.20 630.48 629.93 630.02 0.0K
14:08 630.11 630.20 629.75 630.11 0.0K
14:09 630.20 630.20 629.84 630.11 0.0K
14:10 630.11 630.30 629.93 629.93 0.0K
14:11 629.84 629.84 629.21 629.21 0.0K
14:12 629.21 629.66 629.12 629.48 0.0K
14:13 629.75 629.84 629.66 629.75 0.0K
14:14 629.84 629.84 629.57 629.66 0.0K
14:15 629.57 629.57 629.21 629.30 0.0K
14:16 629.39 629.66 629.21 629.66 0.0K
14:17 629.57 630.11 629.57 629.66 0.0K
14:18 629.57 630.48 628.93 628.93 0.0K
14:19 628.93 628.93 627.76 627.94 0.0K
14:20 627.66 627.66 627.03 627.39 0.0K
14:21 627.66 628.12 627.66 627.94 0.0K
14:22 627.85 628.30 627.85 628.03 0.0K
14:23 627.85 628.30 627.76 628.12 0.0K
14:24 628.30 628.93 628.30 628.66 0.0K
14:25 628.84 629.03 628.21 628.21 0.0K
14:26 628.30 628.39 627.57 627.85 0.0K
14:27 627.85 628.57 627.76 628.30 0.0K
14:28 628.48 630.02 628.30 629.84 0.0K
14:29 629.57 629.93 629.39 629.75 0.0K
14:30 629.93 629.93 629.03 629.12 0.0K
14:31 629.12 629.39 628.75 629.30 0.0K
14:32 629.03 629.30 628.84 628.93 0.0K
14:33 629.03 629.66 628.93 629.39 0.0K
14:34 629.30 629.75 629.21 629.66 0.0K
14:35 629.57 629.57 629.12 629.57 0.0K
14:36 629.48 629.75 629.30 629.66 0.0K
14:37 629.57 630.39 629.48 630.11 0.0K
14:38 630.11 630.11 629.57 629.75 0.0K
14:39 629.93 630.39 629.93 630.39 0.0K
14:40 630.30 630.48 630.02 630.48 0.0K
14:41 630.57 630.57 630.20 630.48 0.0K
14:42 630.48 630.75 630.30 630.48 0.0K
14:43 630.30 630.30 630.02 630.11 0.0K
14:44 630.11 630.30 629.93 630.11 0.0K
14:45 630.11 630.20 629.75 629.75 0.0K
14:46 629.75 630.20 629.66 630.20 0.0K
14:47 630.48 630.93 630.48 630.93 0.0K
14:48 631.11 631.11 630.93 631.11 0.0K
14:49 631.02 631.20 630.84 630.84 0.0K
14:50 630.93 631.02 630.48 630.66 0.0K
14:51 630.66 630.66 630.48 630.66 0.0K
14:52 630.57 631.11 630.57 630.66 0.0K
14:53 630.66 631.02 630.66 630.93 0.0K
14:54 630.93 631.02 630.57 630.57 0.0K
14:55 630.66 631.11 630.66 631.02 0.0K
14:56 631.11 631.11 630.75 630.75 0.0K
14:57 630.84 631.02 630.84 630.84 0.0K
14:58 630.93 630.93 630.48 630.57 0.0K
14:59 630.66 630.66 630.20 630.20 0.0K
15:00 630.20 630.30 629.84 630.02 0.0K
15:01 630.02 630.02 629.48 629.66 0.0K
15:02 629.75 630.02 629.57 629.57 0.0K
15:03 629.39 629.75 629.30 629.75 0.0K
15:04 629.84 630.02 629.66 629.66 0.0K
15:05 629.75 629.93 629.57 629.57 0.0K
15:06 629.66 630.02 629.66 629.66 0.0K
15:07 629.66 630.02 629.66 630.02 0.0K
15:08 629.93 630.57 629.84 630.57 0.0K
15:09 630.57 630.75 630.48 630.57 0.0K
15:10 630.39 630.66 630.39 630.48 0.0K
15:11 630.20 630.20 629.93 629.93 0.0K
15:12 630.02 630.57 630.02 630.57 0.0K
15:13 630.39 630.57 630.30 630.57 0.0K
15:14 630.48 630.84 630.39 630.75 0.0K
15:15 630.75 630.75 630.39 630.75 0.0K
15:16 630.84 630.84 630.39 630.57 0.0K
15:17 630.39 630.66 630.30 630.57 0.0K
15:18 630.48 630.84 630.39 630.84 0.0K
15:19 630.93 631.11 630.84 631.02 0.0K
15:20 630.93 631.66 630.93 631.29 0.0K
15:21 631.20 631.20 630.39 630.48 0.0K
15:22 630.57 630.84 630.20 630.66 0.0K
15:23 630.39 630.93 630.39 630.75 0.0K
15:24 630.75 630.93 630.39 630.39 0.0K
15:25 630.11 630.57 630.11 630.20 0.0K
15:26 630.20 630.93 630.20 630.93 0.0K
15:27 630.84 631.02 630.57 630.75 0.0K
15:28 630.75 630.93 630.57 630.84 0.0K
15:29 630.66 634.74 630.39 634.74 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