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
08:58 556.06 556.14 555.91 556.14 0.0K
08:59 556.14 556.22 555.75 555.83 0.0K
09:00 555.51 555.75 555.28 555.28 0.0K
09:01 555.59 555.75 555.36 555.67 0.0K
09:02 555.91 555.99 555.59 555.75 0.0K
09:03 555.59 555.75 555.51 555.51 0.0K
09:04 555.51 555.75 555.28 555.67 0.0K
09:05 555.59 555.91 555.51 555.91 0.0K
09:06 555.91 555.91 555.51 555.75 0.0K
09:07 555.75 556.30 555.67 556.30 0.0K
09:08 556.22 556.22 555.67 555.75 0.0K
09:09 555.59 555.91 555.51 555.91 0.0K
09:10 555.91 556.14 555.83 556.06 0.0K
09:11 556.06 556.22 556.06 556.06 0.0K
09:12 556.06 556.06 555.67 555.67 0.0K
09:13 555.83 555.99 555.51 555.67 0.0K
09:14 555.67 555.67 555.51 555.59 0.0K
09:15 555.59 555.67 555.04 555.04 0.0K
09:16 555.04 555.12 554.96 555.04 0.0K
09:17 554.96 555.28 554.88 555.20 0.0K
09:18 555.20 555.20 554.88 554.96 0.0K
09:19 554.88 554.96 554.80 554.88 0.0K
09:20 554.88 554.88 554.57 554.65 0.0K
09:21 554.41 554.49 554.10 554.10 0.0K
09:22 554.10 554.25 553.94 554.25 0.0K
09:23 554.25 554.25 554.18 554.25 0.0K
09:24 554.18 554.18 554.02 554.10 0.0K
09:25 554.02 554.18 554.02 554.18 0.0K
09:26 554.25 554.57 554.10 554.49 0.0K
09:27 554.49 554.49 554.25 554.25 0.0K
09:28 554.33 554.49 554.25 554.41 0.0K
09:29 554.41 554.57 554.41 554.49 0.0K
09:30 554.49 554.65 554.41 554.49 0.0K
09:31 554.49 554.49 554.10 554.10 0.0K
09:32 554.10 554.10 553.94 554.10 0.0K
09:33 554.02 554.41 554.02 554.25 0.0K
09:34 554.25 554.41 554.25 554.33 0.0K
09:35 554.25 554.25 553.94 554.18 0.0K
09:36 554.18 554.25 554.10 554.18 0.0K
09:37 554.25 554.49 554.25 554.41 0.0K
09:38 554.41 554.41 554.18 554.18 0.0K
09:39 554.25 554.25 554.10 554.18 0.0K
09:40 554.18 554.41 554.18 554.33 0.0K
09:41 554.41 554.41 554.18 554.18 0.0K
09:42 554.10 554.10 553.70 553.70 0.0K
09:43 553.70 553.70 553.47 553.55 0.0K
09:44 553.55 553.62 553.47 553.62 0.0K
09:45 553.62 554.02 553.62 553.94 0.0K
09:46 554.02 554.02 553.78 553.94 0.0K
09:47 554.02 554.25 554.02 554.10 0.0K
09:48 554.18 554.41 554.18 554.33 0.0K
09:49 554.33 554.49 554.33 554.49 0.0K
09:50 554.49 554.49 554.33 554.41 0.0K
09:51 554.41 554.49 554.41 554.49 0.0K
09:52 554.49 554.57 554.41 554.49 0.0K
09:53 554.49 554.49 554.41 554.41 0.0K
09:54 554.41 554.57 554.41 554.49 0.0K
09:55 554.49 554.65 554.41 554.49 0.0K
09:56 554.49 554.57 554.41 554.49 0.0K
09:57 554.49 554.65 554.49 554.65 0.0K
09:58 554.65 554.65 554.49 554.49 0.0K
09:59 554.49 554.49 554.18 554.18 0.0K
10:00 554.18 554.25 553.94 553.94 0.0K
10:01 553.86 554.02 553.78 553.78 0.0K
10:02 553.78 554.02 553.78 554.02 0.0K
10:03 554.02 554.02 553.70 553.78 0.0K
10:04 553.86 554.02 553.86 554.02 0.0K
10:05 554.02 554.10 554.02 554.10 0.0K
10:06 554.10 554.10 553.94 554.02 0.0K
10:07 554.10 554.10 553.94 553.94 0.0K
10:08 553.94 554.10 553.94 554.02 0.0K
10:09 554.02 554.10 554.02 554.02 0.0K
10:10 554.02 554.02 553.78 553.78 0.0K
10:11 553.78 553.78 553.55 553.62 0.0K
10:12 553.62 553.62 553.31 553.31 0.0K
10:13 553.31 553.31 553.15 553.23 0.0K
10:14 553.23 553.55 553.23 553.55 0.0K
10:15 553.55 553.55 553.39 553.47 0.0K
10:16 553.47 553.55 553.31 553.31 0.0K
10:17 553.31 553.62 553.31 553.55 0.0K
10:18 553.62 554.02 553.62 553.94 0.0K
10:19 553.94 554.10 553.94 554.02 0.0K
10:20 554.02 554.33 554.02 554.10 0.0K
10:21 554.18 554.18 554.10 554.18 0.0K
10:22 554.18 554.33 554.18 554.33 0.0K
10:23 554.33 554.57 554.33 554.41 0.0K
10:24 554.41 554.49 554.25 554.41 0.0K
10:25 554.49 554.49 554.41 554.49 0.0K
10:26 554.41 554.73 554.41 554.65 0.0K
10:27 554.65 554.65 554.57 554.57 0.0K
10:28 554.57 554.57 554.41 554.49 0.0K
10:29 554.49 554.57 554.49 554.49 0.0K
10:30 554.49 554.65 554.41 554.49 0.0K
10:31 554.49 554.80 554.49 554.80 0.0K
10:32 554.73 554.80 554.65 554.73 0.0K
10:33 554.73 554.88 554.65 554.80 0.0K
10:34 554.88 555.28 554.88 555.28 0.0K
10:35 555.28 555.36 555.20 555.28 0.0K
10:36 555.28 555.28 555.20 555.28 0.0K
10:37 555.20 555.36 555.20 555.28 0.0K
10:38 555.28 555.43 555.28 555.36 0.0K
10:39 555.43 555.51 555.12 555.12 0.0K
10:40 555.12 555.20 555.04 555.12 0.0K
10:41 555.20 555.28 555.20 555.28 0.0K
10:42 555.28 555.36 555.04 555.04 0.0K
10:43 555.04 555.20 555.04 555.20 0.0K
10:44 555.20 555.28 555.12 555.20 0.0K
10:45 555.12 555.20 555.04 555.20 0.0K
10:46 555.20 555.20 554.96 555.04 0.0K
10:47 555.04 555.12 554.96 554.96 0.0K
10:48 554.96 554.96 554.80 554.88 0.0K
10:49 554.88 555.04 554.80 555.04 0.0K
10:50 555.04 555.20 555.04 555.20 0.0K
10:51 555.12 555.12 554.96 555.04 0.0K
10:52 555.04 555.04 554.96 555.04 0.0K
10:53 555.04 555.20 555.04 555.20 0.0K
10:54 555.20 555.20 555.04 555.12 0.0K
10:55 555.12 555.20 555.04 555.04 0.0K
10:56 555.04 555.04 554.88 554.88 0.0K
10:57 554.88 554.88 554.80 554.80 0.0K
10:58 554.80 554.80 554.73 554.80 0.0K
10:59 554.80 554.88 554.73 554.88 0.0K
11:00 554.73 554.80 554.65 554.65 0.0K
11:01 554.65 554.73 554.49 554.73 0.0K
11:02 554.73 554.80 554.57 554.73 0.0K
11:03 554.73 554.80 554.65 554.73 0.0K
11:04 554.73 554.80 554.73 554.80 0.0K
11:05 554.80 555.12 554.80 555.12 0.0K
11:06 555.12 555.12 554.88 554.88 0.0K
11:07 554.80 554.80 554.65 554.80 0.0K
11:08 554.80 554.80 554.65 554.65 0.0K
11:09 554.49 554.65 554.49 554.57 0.0K
11:10 554.57 554.57 554.25 554.33 0.0K
11:11 554.25 554.25 554.10 554.25 0.0K
11:12 554.33 554.65 554.33 554.65 0.0K
11:13 554.65 554.65 554.49 554.49 0.0K
11:14 554.49 554.57 554.49 554.49 0.0K
11:15 554.49 554.65 554.49 554.65 0.0K
11:16 554.65 554.73 554.57 554.73 0.0K
11:17 554.65 554.73 554.65 554.73 0.0K
11:18 554.73 554.73 554.49 554.57 0.0K
11:19 554.57 554.57 554.49 554.57 0.0K
11:20 554.57 554.65 554.57 554.57 0.0K
11:21 554.57 554.65 554.49 554.57 0.0K
11:22 554.57 554.73 554.57 554.65 0.0K
11:23 554.65 554.73 554.57 554.65 0.0K
11:24 554.65 554.88 554.65 554.80 0.0K
11:25 554.80 554.80 554.65 554.65 0.0K
11:26 554.57 554.65 554.49 554.65 0.0K
11:27 554.65 554.65 554.49 554.49 0.0K
11:28 554.41 554.49 554.33 554.33 0.0K
11:29 554.33 554.33 554.25 554.25 0.0K
11:30 554.25 554.41 554.25 554.33 0.0K
11:31 554.33 554.49 554.33 554.41 0.0K
11:32 554.41 554.49 554.33 554.33 0.0K
11:33 554.33 554.41 554.18 554.18 0.0K
11:34 554.25 554.25 554.18 554.25 0.0K
11:35 554.25 554.25 554.18 554.25 0.0K
11:36 554.25 554.25 554.10 554.10 0.0K
11:37 554.18 554.18 554.10 554.10 0.0K
11:38 554.18 554.25 554.10 554.25 0.0K
11:39 554.25 554.49 554.25 554.33 0.0K
11:40 554.33 554.33 554.18 554.25 0.0K
11:41 554.25 554.49 554.25 554.41 0.0K
11:42 554.41 554.49 554.33 554.41 0.0K
11:43 554.41 554.65 554.41 554.65 0.0K
11:44 554.65 554.80 554.65 554.73 0.0K
11:45 554.73 554.73 554.65 554.65 0.0K
11:46 554.73 554.80 554.73 554.80 0.0K
11:47 554.80 554.88 554.80 554.88 0.0K
11:48 554.88 554.88 554.73 554.73 0.0K
11:49 554.80 554.80 554.73 554.73 0.0K
11:50 554.65 554.73 554.57 554.73 0.0K
11:51 554.80 554.96 554.80 554.96 0.0K
11:52 554.96 554.96 554.96 554.96 0.0K
11:53 554.96 554.96 554.88 554.96 0.0K
11:54 554.96 555.12 554.88 555.12 0.0K
11:55 555.12 555.12 555.04 555.04 0.0K
11:56 555.04 555.20 555.04 555.12 0.0K
11:57 555.04 555.04 554.88 554.88 0.0K
11:58 554.88 554.96 554.88 554.88 0.0K
11:59 554.88 555.04 554.88 555.04 0.0K
12:00 555.04 555.12 554.96 555.04 0.0K
12:01 555.04 555.12 555.04 555.04 0.0K
12:02 555.04 555.20 555.04 555.04 0.0K
12:03 555.04 555.20 555.04 555.12 0.0K
12:04 555.12 555.12 554.96 555.04 0.0K
12:05 555.04 555.04 554.88 554.88 0.0K
12:06 554.88 554.96 554.88 554.96 0.0K
12:07 554.96 555.04 554.88 555.04 0.0K
12:08 555.04 555.20 555.04 555.12 0.0K
12:09 555.20 555.20 555.12 555.12 0.0K
12:10 555.12 555.28 555.12 555.28 0.0K
12:11 555.12 555.36 555.12 555.36 0.0K
12:12 555.28 555.51 555.28 555.43 0.0K
12:13 555.43 555.43 555.36 555.36 0.0K
12:14 555.36 555.43 555.28 555.28 0.0K
12:15 555.28 555.36 555.28 555.36 0.0K
12:16 555.36 555.43 555.36 555.43 0.0K
12:17 555.43 555.43 555.36 555.43 0.0K
12:18 555.51 555.59 555.28 555.36 0.0K
12:19 555.36 555.36 555.36 555.36 0.0K
12:20 555.36 555.43 555.28 555.43 0.0K
12:21 555.43 555.43 555.28 555.28 0.0K
12:22 555.28 555.51 555.28 555.51 0.0K
12:23 555.51 555.59 555.51 555.59 0.0K
12:24 555.59 555.67 555.59 555.67 0.0K
12:25 555.67 555.75 555.67 555.75 0.0K
12:26 555.75 555.83 555.75 555.75 0.0K
12:27 555.75 555.83 555.67 555.67 0.0K
12:28 555.67 555.99 555.67 555.99 0.0K
12:29 555.99 555.99 555.83 555.83 0.0K
12:30 555.91 555.91 555.83 555.83 0.0K
12:31 555.83 555.83 555.67 555.67 0.0K
12:32 555.67 555.99 555.67 555.99 0.0K
12:33 555.99 555.99 555.83 555.91 0.0K
12:34 555.83 555.83 555.75 555.83 0.0K
12:35 555.83 555.83 555.75 555.83 0.0K
12:36 555.83 555.83 555.75 555.75 0.0K
12:37 555.75 555.83 555.67 555.67 0.0K
12:38 555.75 555.75 555.67 555.75 0.0K
12:39 555.75 555.75 555.59 555.75 0.0K
12:40 555.75 555.75 555.59 555.59 0.0K
12:41 555.59 555.75 555.59 555.75 0.0K
12:42 555.67 555.75 555.67 555.67 0.0K
12:43 555.67 555.75 555.67 555.75 0.0K
12:44 555.75 555.99 555.75 555.91 0.0K
12:45 555.91 555.99 555.83 555.99 0.0K
12:46 555.99 555.99 555.75 555.75 0.0K
12:47 555.75 555.83 555.75 555.83 0.0K
12:48 555.83 555.83 555.75 555.75 0.0K
12:49 555.67 555.67 555.51 555.67 0.0K
12:50 555.59 555.67 555.51 555.67 0.0K
12:51 555.59 555.59 555.51 555.51 0.0K
12:52 555.51 555.59 555.51 555.51 0.0K
12:53 555.51 555.59 555.51 555.51 0.0K
12:54 555.51 555.51 555.43 555.51 0.0K
12:55 555.51 555.51 555.36 555.51 0.0K
12:56 555.51 555.59 555.51 555.51 0.0K
12:57 555.51 555.59 555.43 555.59 0.0K
12:58 555.59 555.67 555.59 555.59 0.0K
12:59 555.67 555.83 555.67 555.75 0.0K
13:00 555.75 555.83 555.67 555.67 0.0K
13:01 555.67 555.67 555.43 555.43 0.0K
13:02 555.43 555.43 555.36 555.36 0.0K
13:03 555.36 555.36 555.20 555.20 0.0K
13:04 555.20 555.20 555.12 555.12 0.0K
13:05 555.12 555.28 555.12 555.12 0.0K
13:06 555.20 555.20 555.12 555.20 0.0K
13:07 555.20 555.20 554.96 555.04 0.0K
13:08 555.04 555.12 554.96 555.04 0.0K
13:09 554.96 555.12 554.96 555.04 0.0K
13:10 555.12 555.28 555.12 555.20 0.0K
13:11 555.20 555.20 555.20 555.20 0.0K
13:12 555.12 555.20 555.04 555.04 0.0K
13:13 555.04 555.20 555.04 555.20 0.0K
13:14 555.20 555.20 555.04 555.04 0.0K
13:15 555.04 555.20 555.04 555.12 0.0K
13:16 555.12 555.20 555.12 555.12 0.0K
13:17 555.12 555.12 554.96 554.96 0.0K
13:18 554.96 555.04 554.96 554.96 0.0K
13:19 555.04 555.04 554.88 554.96 0.0K
13:20 554.96 555.12 554.96 555.12 0.0K
13:21 555.12 555.12 555.04 555.12 0.0K
13:22 555.12 555.28 555.12 555.12 0.0K
13:23 555.12 555.20 555.12 555.20 0.0K
13:24 555.28 555.43 555.20 555.36 0.0K
13:25 555.28 555.36 555.28 555.36 0.0K
13:26 555.43 555.43 555.36 555.36 0.0K
13:27 555.36 555.67 555.28 555.51 0.0K
13:28 555.51 555.59 555.43 555.59 0.0K
13:29 555.59 555.59 555.36 555.43 0.0K
13:30 555.43 555.59 555.43 555.51 0.0K
13:31 555.43 555.75 555.43 555.75 0.0K
13:32 555.75 555.83 555.75 555.75 0.0K
13:33 555.83 555.91 555.75 555.91 0.0K
13:34 555.83 555.83 555.83 555.83 0.0K
13:35 555.91 556.38 555.91 556.38 0.0K
13:36 556.30 556.38 556.22 556.30 0.0K
13:37 556.38 556.54 556.30 556.46 0.0K
13:38 556.69 556.69 556.54 556.62 0.0K
13:39 556.62 556.62 556.46 556.54 0.0K
13:40 556.54 556.54 556.38 556.46 0.0K
13:41 556.46 556.54 556.46 556.54 0.0K
13:42 556.54 556.62 556.54 556.54 0.0K
13:43 556.54 556.54 556.46 556.54 0.0K
13:44 556.54 556.54 556.54 556.54 0.0K
13:45 556.54 556.69 556.54 556.62 0.0K
13:46 556.69 556.77 556.62 556.77 0.0K
13:47 556.77 557.09 556.77 557.09 0.0K
13:48 557.09 557.25 557.09 557.25 0.0K
13:49 557.25 557.40 557.25 557.25 0.0K
13:50 557.32 557.48 557.25 557.40 0.0K
13:51 557.32 557.32 557.25 557.25 0.0K
13:52 557.25 557.25 557.09 557.17 0.0K
13:53 557.17 557.25 557.17 557.25 0.0K
13:54 557.25 557.32 557.25 557.32 0.0K
13:55 557.25 557.32 557.17 557.25 0.0K
13:56 557.17 557.32 557.09 557.25 0.0K
13:57 557.25 557.40 557.25 557.32 0.0K
13:58 557.40 557.40 557.32 557.40 0.0K
13:59 557.40 557.48 557.32 557.40 0.0K
14:00 557.32 557.64 557.32 557.48 0.0K
14:01 557.56 557.64 557.48 557.64 0.0K
14:02 557.56 557.64 557.48 557.64 0.0K
14:03 557.64 557.64 557.48 557.56 0.0K
14:04 557.56 557.64 557.48 557.56 0.0K
14:05 557.56 557.72 557.56 557.64 0.0K
14:06 557.80 557.80 557.64 557.72 0.0K
14:07 557.72 557.88 557.72 557.80 0.0K
14:08 557.80 558.11 557.80 558.11 0.0K
14:09 558.11 558.19 558.11 558.19 0.0K
14:10 558.19 558.27 557.95 558.03 0.0K
14:11 558.03 558.03 557.80 557.88 0.0K
14:12 557.88 558.11 557.88 558.11 0.0K
14:13 558.11 558.11 557.95 558.03 0.0K
14:14 558.03 558.19 558.03 558.19 0.0K
14:15 558.19 558.27 558.11 558.19 0.0K
14:16 558.19 558.27 558.03 558.19 0.0K
14:17 558.19 558.27 558.11 558.11 0.0K
14:18 558.11 558.11 558.03 558.03 0.0K
14:19 558.03 558.11 557.80 557.88 0.0K
14:20 557.80 557.80 557.64 557.64 0.0K
14:21 557.64 557.80 557.56 557.72 0.0K
14:22 557.72 557.88 557.72 557.80 0.0K
14:23 557.80 558.03 557.80 558.03 0.0K
14:24 558.03 558.03 557.95 558.03 0.0K
14:25 557.95 558.11 557.88 558.11 0.0K
14:26 558.03 558.27 558.03 558.19 0.0K
14:27 558.19 558.50 558.11 558.50 0.0K
14:28 558.58 558.58 558.43 558.50 0.0K
14:29 558.43 558.43 558.27 558.43 0.0K
14:30 558.43 558.50 558.43 558.43 0.0K
14:31 558.50 558.50 558.35 558.50 0.0K
14:32 558.50 558.50 558.27 558.35 0.0K
14:33 558.35 558.43 557.88 557.95 0.0K
14:34 557.88 558.11 557.88 558.03 0.0K
14:35 558.03 558.27 558.03 558.19 0.0K
14:36 558.19 558.35 558.19 558.27 0.0K
14:37 558.19 558.27 558.19 558.19 0.0K
14:38 558.19 558.35 558.19 558.35 0.0K
14:39 558.35 558.35 558.19 558.19 0.0K
14:40 558.19 558.19 558.11 558.19 0.0K
14:41 558.11 558.11 558.03 558.11 0.0K
14:42 558.11 558.19 558.03 558.03 0.0K
14:43 557.95 558.11 557.95 558.11 0.0K
14:44 558.11 558.19 558.03 558.11 0.0K
14:45 558.11 558.11 558.03 558.11 0.0K
14:46 558.11 558.11 558.03 558.03 0.0K
14:47 558.03 558.11 558.03 558.11 0.0K
14:48 558.11 558.11 558.03 558.11 0.0K
14:49 558.11 558.35 558.11 558.35 0.0K
14:50 558.35 558.43 558.35 558.43 0.0K
14:51 558.35 558.43 558.35 558.35 0.0K
14:52 558.35 558.58 558.35 558.58 0.0K
14:53 558.50 558.66 558.50 558.58 0.0K
14:54 558.50 558.66 558.50 558.66 0.0K
14:55 558.66 558.66 558.43 558.50 0.0K
14:56 558.50 558.58 558.43 558.50 0.0K
14:57 558.50 558.66 558.50 558.66 0.0K
14:58 558.74 558.74 558.58 558.58 0.0K
14:59 558.50 558.50 558.35 558.35 0.0K
15:00 558.35 558.82 558.35 558.82 0.0K
15:01 558.98 558.98 558.82 558.90 0.0K
15:02 558.90 559.06 558.90 558.98 0.0K
15:03 559.06 559.13 558.90 558.90 0.0K
15:04 558.82 559.06 558.82 559.06 0.0K
15:05 559.06 559.13 558.98 559.13 0.0K
15:06 559.21 559.21 558.98 559.06 0.0K
15:07 558.98 559.06 558.82 558.82 0.0K
15:08 558.82 558.90 558.74 558.82 0.0K
15:09 558.74 558.82 558.74 558.82 0.0K
15:10 558.82 558.90 558.74 558.82 0.0K
15:11 558.74 558.90 558.74 558.90 0.0K
15:12 558.82 558.98 558.74 558.74 0.0K
15:13 558.74 558.82 558.50 558.50 0.0K
15:14 558.50 558.66 558.50 558.66 0.0K
15:15 558.66 558.66 558.43 558.50 0.0K
15:16 558.43 558.58 558.43 558.50 0.0K
15:17 558.50 558.66 558.50 558.58 0.0K
15:18 558.66 558.66 558.58 558.58 0.0K
15:19 558.50 558.50 558.43 558.50 0.0K
15:20 558.50 558.58 558.43 558.50 0.0K
15:21 558.43 558.43 558.11 558.11 0.0K
15:22 558.03 558.11 557.95 558.11 0.0K
15:23 558.03 558.19 558.03 558.19 0.0K
15:24 558.11 558.27 558.11 558.27 0.0K
15:25 558.19 558.35 558.19 558.27 0.0K
15:26 558.35 558.35 558.11 558.11 0.0K
15:27 558.19 558.27 558.11 558.19 0.0K
15:28 558.19 558.27 558.03 558.11 0.0K
15:29 558.03 558.43 557.95 558.43 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