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
08:58 633.65 634.16 633.55 634.16 0.0K
08:59 634.06 634.87 633.96 634.57 0.0K
09:00 633.65 633.65 631.32 633.25 0.0K
09:01 633.35 633.35 631.93 632.23 0.0K
09:02 632.23 633.15 631.32 632.74 0.0K
09:03 632.84 634.67 632.84 633.35 0.0K
09:04 632.74 632.74 631.42 632.03 0.0K
09:05 631.73 632.03 630.61 631.22 0.0K
09:06 631.22 632.23 630.71 632.23 0.0K
09:07 632.13 633.86 631.83 633.65 0.0K
09:08 634.16 635.28 634.16 634.97 0.0K
09:09 635.18 635.28 634.57 634.67 0.0K
09:10 634.57 635.18 633.15 633.65 0.0K
09:11 633.65 634.97 633.25 634.37 0.0K
09:12 634.97 635.18 634.37 634.77 0.0K
09:13 634.47 635.38 634.26 634.26 0.0K
09:14 634.06 634.37 633.05 634.37 0.0K
09:15 634.26 635.48 634.26 635.48 0.0K
09:16 635.89 636.09 635.18 635.69 0.0K
09:17 635.99 637.31 635.58 637.31 0.0K
09:18 637.51 637.61 636.90 637.61 0.0K
09:19 637.41 637.72 636.70 636.80 0.0K
09:20 636.60 636.90 636.29 636.40 0.0K
09:21 636.19 637.61 636.19 637.61 0.0K
09:22 637.82 638.32 637.72 638.12 0.0K
09:23 638.12 638.12 636.90 637.61 0.0K
09:24 637.51 637.72 637.21 637.41 0.0K
09:25 637.11 637.61 637.01 637.61 0.0K
09:26 637.92 638.32 637.61 638.12 0.0K
09:27 638.12 638.53 638.12 638.43 0.0K
09:28 638.63 639.34 638.53 639.34 0.0K
09:29 639.54 639.54 638.22 638.22 0.0K
09:30 638.43 638.43 636.60 636.80 0.0K
09:31 636.90 636.90 635.89 636.70 0.0K
09:32 636.60 637.01 636.50 636.70 0.0K
09:33 636.50 637.41 636.50 637.41 0.0K
09:34 637.41 637.92 637.31 637.61 0.0K
09:35 637.61 638.32 637.31 638.02 0.0K
09:36 638.02 638.12 637.51 637.72 0.0K
09:37 637.92 638.02 637.61 638.02 0.0K
09:38 638.22 638.53 637.82 638.22 0.0K
09:39 638.12 638.73 638.12 638.53 0.0K
09:40 638.43 639.04 637.82 638.93 0.0K
09:41 639.04 639.34 638.73 639.04 0.0K
09:42 639.04 639.04 637.51 637.51 0.0K
09:43 637.51 637.61 636.80 636.90 0.0K
09:44 636.90 637.31 636.09 636.50 0.0K
09:45 636.29 636.60 635.89 636.50 0.0K
09:46 636.40 636.70 636.19 636.60 0.0K
09:47 636.70 637.41 636.40 637.41 0.0K
09:48 637.41 638.32 637.41 638.22 0.0K
09:49 638.43 638.93 638.43 638.73 0.0K
09:50 638.43 638.53 637.41 637.82 0.0K
09:51 637.72 638.12 637.61 637.92 0.0K
09:52 638.02 638.32 637.72 638.02 0.0K
09:53 638.12 638.22 637.82 638.12 0.0K
09:54 638.02 638.22 637.61 637.92 0.0K
09:55 637.92 638.32 637.51 637.61 0.0K
09:56 637.61 637.61 636.70 636.70 0.0K
09:57 636.60 637.61 636.60 637.11 0.0K
09:58 637.11 637.61 637.11 637.41 0.0K
09:59 637.41 637.51 636.80 637.01 0.0K
10:00 637.01 637.01 635.69 636.09 0.0K
10:01 636.09 636.60 635.79 636.50 0.0K
10:02 636.40 636.40 635.48 635.79 0.0K
10:03 635.69 635.69 635.18 635.38 0.0K
10:04 635.38 636.19 635.28 635.99 0.0K
10:05 635.99 636.40 635.48 635.89 0.0K
10:06 635.99 636.60 635.99 636.40 0.0K
10:07 636.50 636.60 635.99 636.29 0.0K
10:08 636.09 636.09 635.28 635.28 0.0K
10:09 635.38 636.19 635.38 635.99 0.0K
10:10 635.89 637.11 635.89 637.11 0.0K
10:11 636.90 637.31 636.80 637.21 0.0K
10:12 637.21 637.21 636.90 637.01 0.0K
10:13 637.01 637.31 635.99 636.19 0.0K
10:14 636.19 636.70 636.09 636.60 0.0K
10:15 636.60 637.01 635.18 635.18 0.0K
10:16 634.97 635.18 634.37 635.18 0.0K
10:17 635.28 636.40 635.08 636.40 0.0K
10:18 636.29 638.43 636.29 638.02 0.0K
10:19 637.61 638.12 637.61 637.82 0.0K
10:20 637.92 638.12 637.61 637.82 0.0K
10:21 637.82 638.53 637.61 638.12 0.0K
10:22 638.12 638.73 637.82 638.73 0.0K
10:23 638.73 638.73 638.12 638.32 0.0K
10:24 638.32 638.73 638.12 638.53 0.0K
10:25 638.83 638.83 638.12 638.53 0.0K
10:26 638.63 638.73 638.22 638.73 0.0K
10:27 638.83 639.44 638.32 638.32 0.0K
10:28 638.32 638.63 638.22 638.63 0.0K
10:29 638.73 639.04 638.63 638.73 0.0K
10:30 638.63 639.34 638.22 639.24 0.0K
10:31 639.24 639.54 638.93 638.93 0.0K
10:32 638.63 638.83 638.12 638.32 0.0K
10:33 638.53 639.14 638.53 639.14 0.0K
10:34 639.24 639.24 638.22 638.43 0.0K
10:35 638.63 638.63 637.61 637.92 0.0K
10:36 638.12 638.32 637.92 638.12 0.0K
10:37 638.22 638.22 637.61 638.02 0.0K
10:38 638.12 638.12 637.61 637.92 0.0K
10:39 637.92 637.92 637.51 637.61 0.0K
10:40 637.61 638.02 637.41 637.51 0.0K
10:41 637.51 637.51 637.21 637.21 0.0K
10:42 637.31 637.61 637.01 637.01 0.0K
10:43 637.01 637.51 636.80 637.11 0.0K
10:44 637.21 637.92 637.21 637.51 0.0K
10:45 637.51 638.32 637.31 638.32 0.0K
10:46 638.02 638.02 636.90 637.31 0.0K
10:47 637.41 638.02 637.31 637.72 0.0K
10:48 637.72 637.72 635.89 635.89 0.0K
10:49 635.79 636.19 634.87 635.08 0.0K
10:50 635.08 635.99 635.08 635.69 0.0K
10:51 635.79 636.29 635.58 636.19 0.0K
10:52 636.19 636.19 635.18 635.89 0.0K
10:53 635.89 636.09 635.48 636.09 0.0K
10:54 636.09 636.19 635.58 635.79 0.0K
10:55 635.89 636.19 635.58 635.89 0.0K
10:56 635.99 636.29 635.79 636.29 0.0K
10:57 636.40 636.50 635.48 635.48 0.0K
10:58 635.28 635.58 635.18 635.58 0.0K
10:59 635.58 635.69 634.87 635.08 0.0K
11:00 634.87 634.87 634.16 634.57 0.0K
11:01 634.47 634.77 634.47 634.77 0.0K
11:02 634.97 635.48 634.87 635.28 0.0K
11:03 635.28 635.99 635.28 635.89 0.0K
11:04 636.09 636.70 635.89 635.89 0.0K
11:05 635.89 635.99 635.79 635.89 0.0K
11:06 635.99 636.29 635.79 635.79 0.0K
11:07 635.89 636.09 635.48 635.48 0.0K
11:08 635.28 635.58 635.08 635.58 0.0K
11:09 635.89 636.09 635.48 635.48 0.0K
11:10 635.48 635.48 634.97 634.97 0.0K
11:11 634.87 634.97 634.47 634.97 0.0K
11:12 634.97 635.08 634.77 634.77 0.0K
11:13 634.57 635.08 634.57 634.97 0.0K
11:14 635.08 635.08 634.67 634.97 0.0K
11:15 635.08 635.08 634.26 634.77 0.0K
11:16 634.77 634.77 634.47 634.57 0.0K
11:17 634.37 634.47 633.96 634.37 0.0K
11:18 634.47 635.08 634.47 634.97 0.0K
11:19 634.97 634.97 634.47 634.77 0.0K
11:20 634.87 636.19 634.87 635.99 0.0K
11:21 635.89 636.50 635.79 636.29 0.0K
11:22 636.29 636.40 635.99 636.09 0.0K
11:23 635.99 636.29 635.89 636.09 0.0K
11:24 636.19 636.29 635.99 636.09 0.0K
11:25 636.09 636.60 636.09 636.19 0.0K
11:26 636.19 636.29 635.69 636.29 0.0K
11:27 636.50 636.70 635.99 636.50 0.0K
11:28 636.40 636.40 636.09 636.09 0.0K
11:29 635.99 635.99 635.48 635.48 0.0K
11:30 635.58 635.58 634.37 634.47 0.0K
11:31 634.47 634.97 634.47 634.77 0.0K
11:32 634.77 634.97 634.47 634.77 0.0K
11:33 634.77 634.97 634.67 634.77 0.0K
11:34 634.77 634.97 634.77 634.87 0.0K
11:35 634.87 635.18 634.77 634.77 0.0K
11:36 634.77 634.97 634.16 634.16 0.0K
11:37 633.86 634.67 633.76 634.67 0.0K
11:38 634.67 635.28 634.57 635.28 0.0K
11:39 635.28 635.28 634.67 634.87 0.0K
11:40 634.87 635.08 634.87 634.87 0.0K
11:41 634.77 634.87 634.37 634.37 0.0K
11:42 634.57 634.77 634.47 634.57 0.0K
11:43 634.67 634.97 634.47 634.97 0.0K
11:44 634.97 635.38 634.97 635.38 0.0K
11:45 635.18 635.18 634.87 634.97 0.0K
11:46 635.08 635.08 634.77 634.87 0.0K
11:47 634.87 635.28 634.87 635.28 0.0K
11:48 635.18 635.18 634.77 634.97 0.0K
11:49 634.97 635.69 634.97 635.58 0.0K
11:50 635.58 635.58 634.97 635.48 0.0K
11:51 635.38 635.79 635.28 635.79 0.0K
11:52 635.79 636.19 635.79 635.99 0.0K
11:53 635.89 636.09 635.79 635.89 0.0K
11:54 635.89 636.29 635.89 636.29 0.0K
11:55 636.40 636.80 636.40 636.60 0.0K
11:56 636.80 636.80 636.50 636.70 0.0K
11:57 636.80 637.21 636.70 636.90 0.0K
11:58 636.90 637.01 636.70 637.01 0.0K
11:59 637.01 637.41 637.01 637.01 0.0K
12:00 637.11 637.11 636.60 636.90 0.0K
12:01 637.01 637.01 636.40 636.90 0.0K
12:02 636.70 636.80 636.40 636.70 0.0K
12:03 636.70 637.61 636.60 637.61 0.0K
12:04 637.51 638.22 637.51 638.22 0.0K
12:05 638.22 638.43 638.12 638.32 0.0K
12:06 638.32 638.32 637.92 638.12 0.0K
12:07 638.02 638.02 637.72 637.82 0.0K
12:08 637.61 637.61 637.41 637.51 0.0K
12:09 637.41 637.72 637.31 637.51 0.0K
12:10 637.51 637.82 637.31 637.61 0.0K
12:11 637.61 637.92 637.61 637.82 0.0K
12:12 637.61 638.12 637.41 638.12 0.0K
12:13 638.12 638.53 638.02 638.22 0.0K
12:14 638.22 638.32 638.12 638.12 0.0K
12:15 638.02 638.22 637.92 638.22 0.0K
12:16 638.12 638.32 638.02 638.12 0.0K
12:17 638.02 638.02 637.21 637.51 0.0K
12:18 637.51 638.32 637.31 638.32 0.0K
12:19 638.53 638.73 638.22 638.73 0.0K
12:20 638.63 638.63 638.22 638.43 0.0K
12:21 638.32 638.63 638.22 638.32 0.0K
12:22 638.43 638.93 638.43 638.93 0.0K
12:23 638.83 638.83 638.43 638.53 0.0K
12:24 638.53 638.93 638.53 638.83 0.0K
12:25 638.73 639.14 638.73 638.73 0.0K
12:26 638.83 638.83 638.32 638.63 0.0K
12:27 638.53 638.93 638.53 638.93 0.0K
12:28 639.24 639.24 638.93 638.93 0.0K
12:29 638.93 639.44 638.93 639.34 0.0K
12:30 639.24 639.85 639.24 639.54 0.0K
12:31 639.24 639.54 638.93 639.24 0.0K
12:32 639.24 639.24 638.53 638.93 0.0K
12:33 638.73 638.93 638.73 638.83 0.0K
12:34 638.73 639.04 638.63 638.93 0.0K
12:35 639.14 640.15 639.14 639.85 0.0K
12:36 639.95 640.66 639.95 640.46 0.0K
12:37 640.36 640.66 640.36 640.36 0.0K
12:38 640.46 640.46 640.15 640.25 0.0K
12:39 640.05 640.15 639.54 639.64 0.0K
12:40 639.75 640.25 639.64 639.95 0.0K
12:41 639.95 640.36 639.64 640.36 0.0K
12:42 640.46 640.86 640.36 640.76 0.0K
12:43 640.76 641.07 640.66 640.76 0.0K
12:44 640.76 641.27 640.56 641.27 0.0K
12:45 641.27 641.27 640.66 640.76 0.0K
12:46 640.76 641.07 640.56 641.07 0.0K
12:47 641.07 641.17 640.36 640.56 0.0K
12:48 640.56 640.86 640.36 640.86 0.0K
12:49 641.07 641.57 640.96 641.37 0.0K
12:50 641.37 641.37 640.96 640.96 0.0K
12:51 641.07 641.37 641.07 641.27 0.0K
12:52 641.37 641.37 641.27 641.37 0.0K
12:53 641.57 641.57 641.17 641.37 0.0K
12:54 641.37 641.68 641.37 641.68 0.0K
12:55 641.68 642.28 641.57 642.08 0.0K
12:56 642.08 642.08 641.68 641.98 0.0K
12:57 641.98 642.28 641.98 642.18 0.0K
12:58 642.18 642.28 641.88 641.98 0.0K
12:59 641.78 641.88 641.47 641.47 0.0K
13:00 641.37 641.88 641.37 641.78 0.0K
13:01 641.68 642.08 638.73 639.64 0.0K
13:02 640.05 640.05 638.63 639.75 0.0K
13:03 640.05 640.56 639.95 640.15 0.0K
13:04 640.25 640.86 640.15 640.86 0.0K
13:05 641.17 641.17 640.36 640.36 0.0K
13:06 640.56 641.57 640.56 641.27 0.0K
13:07 641.27 641.78 641.17 641.68 0.0K
13:08 641.57 641.88 641.27 641.37 0.0K
13:09 641.37 641.68 641.17 641.68 0.0K
13:10 641.98 641.98 641.47 641.47 0.0K
13:11 641.37 641.57 641.27 641.47 0.0K
13:12 641.37 641.37 640.76 641.17 0.0K
13:13 641.17 641.17 640.56 641.07 0.0K
13:14 640.96 641.27 640.76 641.27 0.0K
13:15 641.27 641.27 640.56 640.76 0.0K
13:16 640.66 641.57 640.56 641.57 0.0K
13:17 641.68 642.18 641.57 641.88 0.0K
13:18 641.98 642.49 641.88 642.49 0.0K
13:19 642.18 642.79 642.08 642.79 0.0K
13:20 642.79 643.00 642.49 643.00 0.0K
13:21 643.10 643.30 642.89 643.00 0.0K
13:22 643.00 643.20 642.79 643.00 0.0K
13:23 643.10 643.20 642.89 643.10 0.0K
13:24 643.30 643.81 643.00 643.81 0.0K
13:25 643.71 644.21 643.20 644.11 0.0K
13:26 644.11 645.13 643.91 645.13 0.0K
13:27 644.52 644.52 644.11 644.31 0.0K
13:28 644.31 644.72 644.11 644.72 0.0K
13:29 644.72 644.82 644.11 644.21 0.0K
13:30 644.42 644.62 643.50 644.62 0.0K
13:31 644.52 644.92 644.31 644.72 0.0K
13:32 644.52 645.03 644.31 644.31 0.0K
13:33 644.31 644.31 643.50 643.71 0.0K
13:34 643.20 643.60 643.00 643.30 0.0K
13:35 643.30 643.71 642.69 643.60 0.0K
13:36 643.50 643.50 642.89 643.00 0.0K
13:37 642.69 643.60 642.69 643.50 0.0K
13:38 643.50 643.50 643.00 643.20 0.0K
13:39 643.20 643.81 643.20 643.60 0.0K
13:40 643.50 644.01 643.50 643.50 0.0K
13:41 643.60 643.81 643.50 643.71 0.0K
13:42 643.81 644.21 643.60 643.81 0.0K
13:43 643.91 644.31 643.50 644.31 0.0K
13:44 643.91 644.01 643.10 643.50 0.0K
13:45 643.40 643.50 642.79 642.89 0.0K
13:46 642.89 642.89 641.88 641.88 0.0K
13:47 641.88 642.39 641.88 642.28 0.0K
13:48 642.08 642.28 641.17 641.47 0.0K
13:49 641.57 642.28 641.27 642.28 0.0K
13:50 641.98 642.28 641.78 641.78 0.0K
13:51 641.78 642.39 641.68 642.28 0.0K
13:52 642.08 642.08 641.57 641.68 0.0K
13:53 641.88 642.18 641.78 642.18 0.0K
13:54 642.18 642.49 642.18 642.39 0.0K
13:55 642.39 642.69 642.18 642.28 0.0K
13:56 642.39 642.89 642.18 642.89 0.0K
13:57 643.00 643.10 642.39 642.49 0.0K
13:58 642.39 643.10 642.39 642.79 0.0K
13:59 642.79 643.00 642.69 642.69 0.0K
14:00 643.10 643.10 642.69 642.79 0.0K
14:01 642.89 644.21 642.79 644.11 0.0K
14:02 644.11 644.11 643.50 643.71 0.0K
14:03 643.81 644.01 643.40 643.50 0.0K
14:04 643.20 643.50 643.10 643.40 0.0K
14:05 643.30 643.81 643.10 643.81 0.0K
14:06 643.81 644.52 643.60 644.42 0.0K
14:07 644.42 644.42 643.71 643.71 0.0K
14:08 643.50 643.71 643.20 643.60 0.0K
14:09 643.60 644.01 643.50 643.50 0.0K
14:10 643.81 644.01 643.60 643.81 0.0K
14:11 643.81 643.81 642.49 642.59 0.0K
14:12 642.69 643.40 642.69 643.20 0.0K
14:13 643.20 643.81 643.10 643.60 0.0K
14:14 643.50 643.60 643.20 643.60 0.0K
14:15 643.60 643.60 642.28 642.39 0.0K
14:16 642.49 642.79 641.78 642.79 0.0K
14:17 642.79 643.60 642.49 642.49 0.0K
14:18 642.49 643.10 642.39 643.10 0.0K
14:19 643.20 643.30 642.69 642.69 0.0K
14:20 642.69 643.00 642.39 643.00 0.0K
14:21 642.79 642.79 642.39 642.59 0.0K
14:22 642.59 642.89 642.59 642.89 0.0K
14:23 643.00 643.20 642.89 643.00 0.0K
14:24 643.00 643.40 642.89 643.30 0.0K
14:25 643.10 643.50 643.00 643.10 0.0K
14:26 642.89 643.50 642.89 643.40 0.0K
14:27 643.40 643.40 643.10 643.20 0.0K
14:28 643.20 643.50 642.79 643.50 0.0K
14:29 643.81 644.01 643.71 643.81 0.0K
14:30 643.81 644.42 643.81 644.11 0.0K
14:31 644.11 644.42 644.01 644.01 0.0K
14:32 643.81 644.31 643.81 643.91 0.0K
14:33 644.11 644.42 643.91 644.21 0.0K
14:34 644.21 644.62 643.91 643.91 0.0K
14:35 643.91 643.91 643.50 643.60 0.0K
14:36 643.91 644.11 643.71 644.01 0.0K
14:37 643.91 644.92 643.91 644.72 0.0K
14:38 644.72 645.23 644.72 645.13 0.0K
14:39 645.33 645.43 645.03 645.23 0.0K
14:40 645.13 645.13 644.72 644.82 0.0K
14:41 644.92 644.92 644.52 644.72 0.0K
14:42 644.72 644.92 644.11 644.52 0.0K
14:43 644.52 644.52 644.01 644.21 0.0K
14:44 644.31 644.52 644.21 644.31 0.0K
14:45 644.31 644.31 643.91 644.21 0.0K
14:46 644.42 644.52 644.11 644.52 0.0K
14:47 644.52 644.52 644.31 644.52 0.0K
14:48 644.42 644.52 644.31 644.42 0.0K
14:49 644.42 644.62 643.91 644.01 0.0K
14:50 644.01 644.01 643.30 643.40 0.0K
14:51 643.30 643.60 643.30 643.40 0.0K
14:52 643.40 643.71 643.30 643.71 0.0K
14:53 643.60 643.91 643.60 643.81 0.0K
14:54 643.71 644.21 643.71 644.11 0.0K
14:55 644.11 644.92 643.91 644.72 0.0K
14:56 644.62 644.62 643.91 643.91 0.0K
14:57 643.81 644.11 643.71 644.01 0.0K
14:58 643.91 644.01 643.40 643.40 0.0K
14:59 643.30 643.71 643.20 643.20 0.0K
15:00 643.10 643.40 642.69 643.40 0.0K
15:01 643.20 643.50 642.79 642.89 0.0K
15:02 642.79 643.00 642.69 642.89 0.0K
15:03 643.00 643.30 643.00 643.30 0.0K
15:04 643.40 643.60 643.30 643.30 0.0K
15:05 643.30 643.81 643.30 643.50 0.0K
15:06 643.40 643.40 643.10 643.30 0.0K
15:07 643.30 643.60 643.20 643.30 0.0K
15:08 643.20 643.20 642.39 642.59 0.0K
15:09 642.79 643.10 642.39 643.10 0.0K
15:10 643.00 643.30 642.89 643.10 0.0K
15:11 643.00 643.00 642.39 642.39 0.0K
15:12 642.49 642.49 641.98 641.98 0.0K
15:13 642.18 642.28 641.98 642.08 0.0K
15:14 641.98 642.08 641.27 641.47 0.0K
15:15 641.47 641.78 641.27 641.47 0.0K
15:16 641.37 641.88 641.27 641.88 0.0K
15:17 641.88 641.98 641.57 641.98 0.0K
15:18 641.98 641.98 641.47 641.47 0.0K
15:19 641.57 641.98 641.57 641.98 0.0K
15:20 642.28 642.28 641.68 641.68 0.0K
15:21 641.57 641.98 641.47 641.78 0.0K
15:22 641.98 642.39 641.98 642.18 0.0K
15:23 642.18 643.10 642.18 642.89 0.0K
15:24 643.00 643.00 642.59 642.59 0.0K
15:25 642.39 642.59 642.28 642.59 0.0K
15:26 642.59 642.59 642.39 642.59 0.0K
15:27 642.59 642.69 642.28 642.69 0.0K
15:28 642.69 642.69 642.28 642.28 0.0K
15:29 642.28 642.89 642.08 642.59 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