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
08:58 570.08 570.08 569.83 569.99 0.0K
08:59 569.91 570.16 569.91 569.99 0.0K
09:00 569.74 570.16 569.41 569.41 0.0K
09:01 569.41 569.74 568.99 568.99 0.0K
09:02 568.99 569.16 568.82 569.07 0.0K
09:03 569.16 569.49 568.99 568.99 0.0K
09:04 568.90 569.16 568.90 569.07 0.0K
09:05 568.99 569.24 568.99 569.07 0.0K
09:06 569.16 569.41 569.16 569.16 0.0K
09:07 569.16 569.24 568.99 568.99 0.0K
09:08 568.90 569.16 568.90 569.16 0.0K
09:09 568.90 568.90 568.65 568.74 0.0K
09:10 568.65 568.90 568.57 568.90 0.0K
09:11 568.82 568.90 568.65 568.82 0.0K
09:12 568.82 568.99 568.40 568.99 0.0K
09:13 568.90 568.99 568.74 568.99 0.0K
09:14 568.99 569.24 568.99 569.16 0.0K
09:15 569.16 569.83 569.16 569.66 0.0K
09:16 569.58 569.74 569.49 569.66 0.0K
09:17 569.74 569.99 569.74 569.91 0.0K
09:18 569.91 569.99 569.66 569.66 0.0K
09:19 569.66 569.74 569.58 569.74 0.0K
09:20 569.74 569.83 569.58 569.66 0.0K
09:21 569.58 569.91 569.58 569.91 0.0K
09:22 569.91 570.08 569.83 569.99 0.0K
09:23 569.99 570.08 569.74 569.74 0.0K
09:24 569.83 569.91 569.83 569.83 0.0K
09:25 569.83 569.99 569.74 569.99 0.0K
09:26 569.99 570.16 569.83 569.99 0.0K
09:27 570.08 570.16 569.83 569.83 0.0K
09:28 569.91 569.91 569.58 569.66 0.0K
09:29 569.66 569.83 569.66 569.74 0.0K
09:30 569.74 569.99 569.66 569.83 0.0K
09:31 569.83 569.83 569.41 569.49 0.0K
09:32 569.41 569.58 569.41 569.58 0.0K
09:33 569.49 569.66 569.49 569.58 0.0K
09:34 569.58 569.74 569.49 569.49 0.0K
09:35 569.49 569.58 569.41 569.58 0.0K
09:36 569.58 569.99 569.58 569.91 0.0K
09:37 569.99 570.50 569.99 570.33 0.0K
09:38 570.41 570.58 570.41 570.50 0.0K
09:39 570.58 570.67 570.33 570.33 0.0K
09:40 570.41 570.50 570.25 570.25 0.0K
09:41 570.16 570.50 570.08 570.50 0.0K
09:42 570.50 570.67 570.41 570.58 0.0K
09:43 570.58 570.83 570.58 570.83 0.0K
09:44 570.83 570.83 570.75 570.75 0.0K
09:45 570.75 570.92 570.50 570.58 0.0K
09:46 570.58 570.67 570.50 570.50 0.0K
09:47 570.41 570.75 570.41 570.67 0.0K
09:48 570.75 570.75 570.50 570.50 0.0K
09:49 570.41 570.50 570.33 570.41 0.0K
09:50 570.41 570.41 570.16 570.41 0.0K
09:51 570.50 570.58 570.33 570.41 0.0K
09:52 570.50 570.50 570.16 570.16 0.0K
09:53 570.08 570.33 570.08 570.16 0.0K
09:54 570.16 570.16 570.08 570.16 0.0K
09:55 570.16 570.33 570.16 570.25 0.0K
09:56 570.25 570.41 569.16 569.41 0.0K
09:57 569.41 569.41 568.15 568.40 0.0K
09:58 568.40 569.07 568.40 568.74 0.0K
09:59 568.74 568.99 568.65 568.82 0.0K
10:00 568.74 569.16 568.65 569.16 0.0K
10:01 569.07 569.07 568.82 568.99 0.0K
10:02 569.07 569.07 568.32 568.57 0.0K
10:03 568.57 568.82 568.49 568.74 0.0K
10:04 568.82 569.16 568.82 569.07 0.0K
10:05 568.99 569.16 568.90 569.16 0.0K
10:06 569.16 569.32 568.82 568.99 0.0K
10:07 568.90 568.99 568.57 568.57 0.0K
10:08 568.65 568.65 568.40 568.49 0.0K
10:09 568.40 568.57 568.40 568.57 0.0K
10:10 568.49 568.49 568.32 568.40 0.0K
10:11 568.32 568.57 568.32 568.32 0.0K
10:12 568.32 568.57 568.32 568.57 0.0K
10:13 568.57 568.74 568.57 568.74 0.0K
10:14 568.74 569.16 568.74 568.90 0.0K
10:15 568.90 568.99 568.82 568.99 0.0K
10:16 568.99 568.99 568.82 568.90 0.0K
10:17 568.99 569.16 568.99 569.16 0.0K
10:18 569.24 569.24 568.90 569.07 0.0K
10:19 569.07 569.07 568.82 568.99 0.0K
10:20 568.99 568.99 568.74 568.82 0.0K
10:21 568.82 568.90 568.74 568.82 0.0K
10:22 568.82 568.99 568.82 568.82 0.0K
10:23 568.82 569.07 568.82 569.07 0.0K
10:24 569.07 569.07 568.99 569.07 0.0K
10:25 569.16 569.32 568.99 569.24 0.0K
10:26 569.24 569.32 569.16 569.24 0.0K
10:27 569.24 569.41 569.24 569.32 0.0K
10:28 569.41 569.74 569.32 569.74 0.0K
10:29 569.74 569.74 569.58 569.66 0.0K
10:30 569.74 569.99 569.74 569.91 0.0K
10:31 569.99 569.99 569.83 569.91 0.0K
10:32 569.91 569.91 569.74 569.83 0.0K
10:33 569.74 569.99 569.74 569.91 0.0K
10:34 569.91 569.99 569.83 569.99 0.0K
10:35 569.99 570.16 569.91 570.16 0.0K
10:36 570.16 570.16 569.91 569.99 0.0K
10:37 569.99 570.08 569.91 569.99 0.0K
10:38 569.99 569.99 569.74 569.99 0.0K
10:39 569.91 569.99 569.91 569.91 0.0K
10:40 569.91 569.99 569.83 569.91 0.0K
10:41 569.99 570.08 569.83 569.99 0.0K
10:42 569.99 569.99 569.91 569.91 0.0K
10:43 569.91 570.08 569.74 569.99 0.0K
10:44 569.99 570.08 569.99 570.08 0.0K
10:45 570.08 570.08 569.83 569.83 0.0K
10:46 569.83 569.99 569.74 569.99 0.0K
10:47 570.08 570.08 569.91 569.91 0.0K
10:48 569.91 570.08 569.91 569.99 0.0K
10:49 569.91 569.99 569.83 569.83 0.0K
10:50 569.91 569.91 569.83 569.83 0.0K
10:51 569.83 569.99 569.83 569.83 0.0K
10:52 569.74 569.99 569.74 569.99 0.0K
10:53 569.99 570.08 569.91 569.91 0.0K
10:54 569.91 569.99 569.91 569.91 0.0K
10:55 569.91 569.91 569.74 569.91 0.0K
10:56 569.91 569.99 569.83 569.99 0.0K
10:57 570.08 570.25 570.08 570.25 0.0K
10:58 570.25 570.25 569.99 569.99 0.0K
10:59 570.08 570.08 569.91 570.08 0.0K
11:00 570.08 570.08 569.83 570.08 0.0K
11:01 570.16 570.41 570.08 570.41 0.0K
11:02 570.41 570.41 570.16 570.25 0.0K
11:03 570.25 570.33 570.25 570.33 0.0K
11:04 570.41 570.41 570.25 570.33 0.0K
11:05 570.33 570.41 569.99 570.08 0.0K
11:06 570.08 570.25 570.08 570.25 0.0K
11:07 570.25 570.25 570.16 570.25 0.0K
11:08 570.25 570.41 570.25 570.41 0.0K
11:09 570.50 570.50 570.33 570.33 0.0K
11:10 570.33 570.50 570.33 570.41 0.0K
11:11 570.50 570.58 570.41 570.50 0.0K
11:12 570.50 570.58 570.41 570.58 0.0K
11:13 570.58 570.83 570.58 570.75 0.0K
11:14 570.75 570.83 570.67 570.75 0.0K
11:15 570.75 570.75 570.50 570.50 0.0K
11:16 570.50 570.50 570.33 570.33 0.0K
11:17 570.41 570.58 570.41 570.58 0.0K
11:18 570.58 570.58 570.33 570.33 0.0K
11:19 570.33 570.33 570.25 570.25 0.0K
11:20 570.25 570.33 570.16 570.25 0.0K
11:21 570.25 570.25 569.83 569.83 0.0K
11:22 569.83 569.91 569.83 569.91 0.0K
11:23 569.83 569.91 569.83 569.83 0.0K
11:24 569.83 569.91 569.83 569.91 0.0K
11:25 569.91 569.91 569.58 569.66 0.0K
11:26 569.66 569.74 569.58 569.74 0.0K
11:27 569.74 569.74 569.66 569.74 0.0K
11:28 569.74 569.83 569.66 569.66 0.0K
11:29 569.66 569.74 569.66 569.66 0.0K
11:30 569.66 569.66 569.58 569.58 0.0K
11:31 569.49 569.58 569.41 569.58 0.0K
11:32 569.58 569.58 569.24 569.32 0.0K
11:33 569.32 569.49 569.32 569.41 0.0K
11:34 569.41 569.49 569.32 569.41 0.0K
11:35 569.32 569.41 569.32 569.32 0.0K
11:36 569.41 569.41 569.24 569.24 0.0K
11:37 569.24 569.24 569.16 569.16 0.0K
11:38 569.24 569.24 568.99 569.07 0.0K
11:39 568.99 569.16 568.99 569.16 0.0K
11:40 569.16 569.16 568.99 568.99 0.0K
11:41 568.99 569.07 568.99 568.99 0.0K
11:42 568.99 569.24 568.90 569.16 0.0K
11:43 569.16 569.24 569.16 569.24 0.0K
11:44 569.24 569.41 569.24 569.41 0.0K
11:45 569.32 569.32 569.24 569.24 0.0K
11:46 569.24 569.24 569.16 569.24 0.0K
11:47 569.24 569.32 569.24 569.24 0.0K
11:48 569.24 569.24 569.16 569.16 0.0K
11:49 569.24 569.24 569.16 569.16 0.0K
11:50 569.16 569.32 569.16 569.32 0.0K
11:51 569.24 569.41 569.24 569.24 0.0K
11:52 569.32 569.41 569.32 569.32 0.0K
11:53 569.32 569.32 569.32 569.32 0.0K
11:54 569.32 569.32 569.32 569.32 0.0K
11:55 569.32 569.32 569.16 569.16 0.0K
11:56 569.16 569.24 569.16 569.16 0.0K
11:57 569.16 569.24 569.16 569.16 0.0K
11:58 569.16 569.32 569.16 569.32 0.0K
11:59 569.32 569.32 569.24 569.32 0.0K
12:00 569.24 569.24 568.99 568.99 0.0K
12:01 568.99 569.07 568.90 568.99 0.0K
12:02 568.99 568.99 568.82 568.82 0.0K
12:03 568.82 568.90 568.65 568.65 0.0K
12:04 568.74 568.74 568.65 568.74 0.0K
12:05 568.82 568.82 568.74 568.74 0.0K
12:06 568.74 568.82 568.74 568.82 0.0K
12:07 568.82 568.90 568.82 568.82 0.0K
12:08 568.82 568.90 568.82 568.82 0.0K
12:09 568.82 568.90 568.82 568.90 0.0K
12:10 568.90 568.90 568.82 568.82 0.0K
12:11 568.82 568.82 568.57 568.57 0.0K
12:12 568.49 568.57 568.49 568.57 0.0K
12:13 568.49 568.65 568.49 568.57 0.0K
12:14 568.57 568.57 568.40 568.57 0.0K
12:15 568.57 568.57 568.40 568.49 0.0K
12:16 568.57 568.57 568.32 568.32 0.0K
12:17 568.32 568.32 568.07 568.15 0.0K
12:18 568.15 568.15 568.07 568.07 0.0K
12:19 567.98 568.15 567.98 568.07 0.0K
12:20 567.98 567.98 567.73 567.73 0.0K
12:21 567.82 567.90 567.56 567.65 0.0K
12:22 567.65 567.65 567.48 567.56 0.0K
12:23 567.56 567.82 567.48 567.65 0.0K
12:24 567.56 567.65 567.48 567.56 0.0K
12:25 567.65 567.73 567.56 567.73 0.0K
12:26 567.65 567.73 567.56 567.65 0.0K
12:27 567.56 567.65 567.48 567.65 0.0K
12:28 567.65 567.73 567.56 567.73 0.0K
12:29 567.73 567.98 567.73 567.98 0.0K
12:30 567.98 567.98 567.90 567.90 0.0K
12:31 567.90 567.90 567.82 567.90 0.0K
12:32 567.82 567.90 567.73 567.90 0.0K
12:33 567.90 567.90 567.73 567.90 0.0K
12:34 567.90 567.90 567.82 567.90 0.0K
12:35 567.98 568.07 567.90 567.90 0.0K
12:36 567.98 568.07 567.90 567.98 0.0K
12:37 567.98 568.07 567.90 567.90 0.0K
12:38 567.90 567.98 567.90 567.98 0.0K
12:39 568.07 568.07 567.98 567.98 0.0K
12:40 567.98 568.15 567.98 568.15 0.0K
12:41 568.23 568.32 568.15 568.23 0.0K
12:42 568.23 568.40 568.23 568.32 0.0K
12:43 568.32 568.32 568.23 568.23 0.0K
12:44 568.23 568.32 568.15 568.15 0.0K
12:45 568.15 568.15 568.07 568.07 0.0K
12:46 568.07 568.23 568.07 568.07 0.0K
12:47 568.07 568.15 567.98 567.98 0.0K
12:48 567.98 568.15 567.98 568.07 0.0K
12:49 568.07 568.23 568.07 568.23 0.0K
12:50 568.32 568.40 568.15 568.32 0.0K
12:51 568.32 568.32 568.07 568.15 0.0K
12:52 568.07 568.15 568.07 568.07 0.0K
12:53 568.07 568.15 568.07 568.15 0.0K
12:54 568.15 568.15 568.07 568.15 0.0K
12:55 568.15 568.15 567.98 567.98 0.0K
12:56 567.98 568.07 567.90 567.90 0.0K
12:57 567.90 567.98 567.90 567.98 0.0K
12:58 567.90 567.90 567.90 567.90 0.0K
12:59 567.90 568.07 567.90 568.07 0.0K
13:00 568.07 568.07 568.07 568.07 0.0K
13:01 568.07 568.15 568.07 568.15 0.0K
13:02 568.15 568.15 568.07 568.07 0.0K
13:03 568.15 568.15 568.07 568.07 0.0K
13:04 568.07 568.07 567.90 567.90 0.0K
13:05 567.82 567.90 567.73 567.73 0.0K
13:06 567.73 567.73 567.56 567.65 0.0K
13:07 567.65 567.73 567.56 567.65 0.0K
13:08 567.65 567.65 567.56 567.56 0.0K
13:09 567.65 567.65 567.56 567.56 0.0K
13:10 567.56 567.56 567.40 567.48 0.0K
13:11 567.48 567.56 567.31 567.31 0.0K
13:12 567.31 567.48 567.23 567.48 0.0K
13:13 567.48 567.56 567.48 567.48 0.0K
13:14 567.48 567.65 567.48 567.65 0.0K
13:15 567.65 567.73 567.65 567.73 0.0K
13:16 567.65 567.82 567.65 567.82 0.0K
13:17 567.98 568.07 567.90 568.07 0.0K
13:18 568.07 568.32 568.07 568.32 0.0K
13:19 568.32 568.40 568.15 568.23 0.0K
13:20 568.15 568.32 568.15 568.32 0.0K
13:21 568.32 568.40 568.32 568.32 0.0K
13:22 568.32 568.40 568.32 568.40 0.0K
13:23 568.40 568.49 568.32 568.32 0.0K
13:24 568.32 568.40 568.32 568.32 0.0K
13:25 568.32 568.32 568.23 568.32 0.0K
13:26 568.32 568.65 568.32 568.65 0.0K
13:27 568.57 568.57 568.40 568.49 0.0K
13:28 568.49 568.65 568.49 568.57 0.0K
13:29 568.57 568.65 568.57 568.57 0.0K
13:30 568.57 568.74 568.49 568.49 0.0K
13:31 568.49 568.49 568.40 568.40 0.0K
13:32 568.40 568.40 568.40 568.40 0.0K
13:33 568.40 568.49 568.23 568.23 0.0K
13:34 568.23 568.32 568.23 568.32 0.0K
13:35 568.32 568.40 568.32 568.40 0.0K
13:36 568.40 568.40 568.40 568.40 0.0K
13:37 568.40 568.40 568.23 568.32 0.0K
13:38 568.32 568.32 568.15 568.15 0.0K
13:39 568.15 568.15 567.98 567.98 0.0K
13:40 567.98 568.07 567.98 568.07 0.0K
13:41 568.07 568.23 568.07 568.23 0.0K
13:42 568.23 568.23 568.07 568.15 0.0K
13:43 568.23 568.23 568.15 568.15 0.0K
13:44 568.15 568.23 568.07 568.23 0.0K
13:45 568.23 568.32 568.23 568.23 0.0K
13:46 568.23 568.23 568.07 568.23 0.0K
13:47 568.23 568.23 568.15 568.23 0.0K
13:48 568.23 568.49 568.23 568.49 0.0K
13:49 568.49 568.49 568.40 568.49 0.0K
13:50 568.49 568.57 568.40 568.57 0.0K
13:51 568.65 568.65 568.57 568.57 0.0K
13:52 568.57 568.57 568.40 568.40 0.0K
13:53 568.40 568.57 568.40 568.57 0.0K
13:54 568.57 568.65 568.57 568.57 0.0K
13:55 568.57 568.65 568.57 568.65 0.0K
13:56 568.65 568.65 568.40 568.40 0.0K
13:57 568.40 568.57 568.40 568.40 0.0K
13:58 568.40 568.49 568.40 568.49 0.0K
13:59 568.49 568.57 568.49 568.57 0.0K
14:00 568.57 568.74 568.57 568.57 0.0K
14:01 568.57 568.57 568.40 568.49 0.0K
14:02 568.49 568.57 568.49 568.49 0.0K
14:03 568.57 568.57 568.49 568.49 0.0K
14:04 568.49 568.57 568.49 568.49 0.0K
14:05 568.49 568.65 568.49 568.49 0.0K
14:06 568.49 568.57 568.49 568.57 0.0K
14:07 568.57 568.57 568.57 568.57 0.0K
14:08 568.57 568.57 568.40 568.49 0.0K
14:09 568.49 568.49 568.32 568.32 0.0K
14:10 568.32 568.32 568.32 568.32 0.0K
14:11 568.32 568.32 568.23 568.32 0.0K
14:12 568.32 568.49 568.32 568.40 0.0K
14:13 568.49 568.82 568.49 568.74 0.0K
14:14 568.74 568.74 568.65 568.65 0.0K
14:15 568.74 568.74 568.65 568.65 0.0K
14:16 568.65 568.82 568.65 568.74 0.0K
14:17 568.74 568.74 568.57 568.57 0.0K
14:18 568.57 568.65 568.57 568.57 0.0K
14:19 568.57 568.74 568.57 568.65 0.0K
14:20 568.74 568.74 568.65 568.65 0.0K
14:21 568.65 568.74 568.65 568.74 0.0K
14:22 568.74 568.74 568.65 568.65 0.0K
14:23 568.65 568.82 568.65 568.82 0.0K
14:24 568.82 568.82 568.65 568.65 0.0K
14:25 568.65 568.74 568.65 568.74 0.0K
14:26 568.74 568.90 568.65 568.90 0.0K
14:27 568.90 568.99 568.90 568.99 0.0K
14:28 568.99 568.99 568.74 568.74 0.0K
14:29 568.82 568.90 568.74 568.90 0.0K
14:30 568.90 569.16 568.90 569.16 0.0K
14:31 568.99 569.24 568.99 569.24 0.0K
14:32 569.32 569.41 569.24 569.41 0.0K
14:33 569.32 569.49 569.32 569.32 0.0K
14:34 569.41 569.41 569.24 569.41 0.0K
14:35 569.32 569.32 569.16 569.32 0.0K
14:36 569.24 569.32 569.24 569.24 0.0K
14:37 569.32 569.32 569.16 569.24 0.0K
14:38 569.24 569.32 569.24 569.32 0.0K
14:39 569.32 569.32 569.16 569.16 0.0K
14:40 569.16 569.24 569.07 569.16 0.0K
14:41 569.16 569.32 569.16 569.32 0.0K
14:42 569.32 569.41 569.32 569.32 0.0K
14:43 569.32 569.32 569.24 569.24 0.0K
14:44 569.24 569.41 569.24 569.41 0.0K
14:45 569.41 569.49 569.41 569.41 0.0K
14:46 569.41 569.49 569.41 569.49 0.0K
14:47 569.49 569.49 569.32 569.32 0.0K
14:48 569.32 569.41 569.24 569.24 0.0K
14:49 569.24 569.24 569.16 569.24 0.0K
14:50 569.24 569.32 569.07 569.24 0.0K
14:51 569.24 569.41 569.24 569.41 0.0K
14:52 569.41 569.58 569.41 569.49 0.0K
14:53 569.58 569.66 569.58 569.66 0.0K
14:54 569.66 569.74 569.66 569.74 0.0K
14:55 569.74 569.74 569.66 569.66 0.0K
14:56 569.66 569.74 569.58 569.58 0.0K
14:57 569.58 569.74 569.58 569.74 0.0K
14:58 569.74 569.83 569.74 569.83 0.0K
14:59 569.83 569.83 569.58 569.74 0.0K
15:00 569.74 569.74 569.58 569.66 0.0K
15:01 569.66 569.91 569.66 569.74 0.0K
15:02 569.74 569.83 569.66 569.74 0.0K
15:03 569.66 569.74 569.66 569.74 0.0K
15:04 569.66 569.83 569.66 569.83 0.0K
15:05 569.74 569.91 569.74 569.83 0.0K
15:06 569.83 569.91 569.83 569.91 0.0K
15:07 569.91 569.99 569.91 569.99 0.0K
15:08 569.99 569.99 569.74 569.74 0.0K
15:09 569.83 569.83 569.74 569.83 0.0K
15:10 569.74 569.99 569.74 569.99 0.0K
15:11 569.99 569.99 569.83 569.99 0.0K
15:12 569.99 569.99 569.91 569.99 0.0K
15:13 569.99 570.16 569.91 569.99 0.0K
15:14 569.99 570.25 569.99 570.25 0.0K
15:15 570.25 570.33 570.16 570.16 0.0K
15:16 570.25 570.33 570.25 570.33 0.0K
15:17 570.33 570.41 570.25 570.33 0.0K
15:18 570.41 570.41 570.25 570.25 0.0K
15:19 570.25 570.25 570.16 570.16 0.0K
15:20 570.16 570.75 570.16 570.67 0.0K
15:21 570.67 570.67 570.58 570.58 0.0K
15:22 570.58 570.75 570.58 570.58 0.0K
15:23 570.50 570.67 570.50 570.58 0.0K
15:24 570.41 570.41 570.16 570.33 0.0K
15:25 570.33 570.83 570.33 570.75 0.0K
15:26 570.75 571.25 570.75 571.25 0.0K
15:27 571.34 571.42 571.25 571.25 0.0K
15:28 571.34 571.50 570.92 570.92 0.0K
15:29 570.92 571.34 570.92 571.34 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