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
08:58 556.62 556.78 556.54 556.70 0.0K
08:59 556.86 556.86 556.22 556.22 0.0K
09:00 555.90 556.54 555.90 556.30 0.0K
09:01 556.38 557.42 556.22 557.02 0.0K
09:02 556.70 556.70 556.14 556.54 0.0K
09:03 556.54 556.54 556.22 556.22 0.0K
09:04 555.90 556.14 555.83 555.83 0.0K
09:05 555.83 555.98 555.67 555.98 0.0K
09:06 555.83 556.14 555.59 556.06 0.0K
09:07 555.98 556.30 555.98 556.14 0.0K
09:08 555.90 556.06 555.83 555.83 0.0K
09:09 555.90 556.22 555.83 556.22 0.0K
09:10 556.38 556.46 556.30 556.38 0.0K
09:11 556.30 556.38 556.06 556.38 0.0K
09:12 556.46 556.54 556.14 556.14 0.0K
09:13 555.98 556.06 555.43 555.43 0.0K
09:14 555.51 555.75 555.35 555.75 0.0K
09:15 555.75 555.75 555.51 555.67 0.0K
09:16 555.67 555.67 555.27 555.35 0.0K
09:17 555.35 555.35 555.19 555.35 0.0K
09:18 555.27 555.75 555.27 555.75 0.0K
09:19 555.75 555.83 555.67 555.67 0.0K
09:20 555.67 555.75 555.59 555.67 0.0K
09:21 555.75 555.75 555.27 555.35 0.0K
09:22 555.35 555.83 555.35 555.83 0.0K
09:23 555.83 556.06 555.75 556.06 0.0K
09:24 556.06 556.38 556.06 556.22 0.0K
09:25 556.22 556.54 556.22 556.54 0.0K
09:26 556.54 556.78 556.54 556.62 0.0K
09:27 556.62 557.02 556.62 556.86 0.0K
09:28 556.86 556.94 556.46 556.46 0.0K
09:29 556.62 556.78 556.46 556.78 0.0K
09:30 556.78 557.18 556.78 557.02 0.0K
09:31 556.94 557.02 556.54 556.62 0.0K
09:32 556.62 557.02 556.54 556.86 0.0K
09:33 556.94 556.94 556.78 556.94 0.0K
09:34 556.94 557.02 556.54 556.54 0.0K
09:35 556.54 556.54 556.30 556.30 0.0K
09:36 556.38 556.38 556.14 556.22 0.0K
09:37 556.22 556.62 556.06 556.62 0.0K
09:38 556.62 556.70 556.38 556.46 0.0K
09:39 556.54 556.78 556.38 556.38 0.0K
09:40 556.46 556.46 556.30 556.38 0.0K
09:41 556.38 556.54 556.38 556.54 0.0K
09:42 556.54 556.62 556.22 556.22 0.0K
09:43 556.22 556.46 556.14 556.46 0.0K
09:44 556.46 556.46 556.06 556.06 0.0K
09:45 556.14 556.14 556.06 556.06 0.0K
09:46 556.14 556.78 556.14 556.70 0.0K
09:47 556.70 556.70 556.46 556.54 0.0K
09:48 556.62 556.86 556.62 556.86 0.0K
09:49 556.86 557.18 556.78 557.10 0.0K
09:50 557.18 557.50 557.10 557.42 0.0K
09:51 557.34 557.42 557.26 557.34 0.0K
09:52 557.34 557.66 557.34 557.42 0.0K
09:53 557.50 557.50 557.42 557.42 0.0K
09:54 557.34 557.50 557.34 557.42 0.0K
09:55 557.42 557.50 557.42 557.50 0.0K
09:56 557.58 557.66 557.42 557.58 0.0K
09:57 557.50 557.66 557.50 557.58 0.0K
09:58 557.58 557.66 557.50 557.66 0.0K
09:59 557.58 557.82 557.58 557.74 0.0K
10:00 557.82 557.82 557.50 557.50 0.0K
10:01 557.50 557.58 557.34 557.34 0.0K
10:02 557.18 557.50 557.18 557.42 0.0K
10:03 557.34 557.42 557.34 557.42 0.0K
10:04 557.34 557.58 557.34 557.50 0.0K
10:05 557.50 557.74 557.50 557.58 0.0K
10:06 557.58 557.58 557.42 557.50 0.0K
10:07 557.42 557.58 557.34 557.34 0.0K
10:08 557.34 557.50 557.26 557.26 0.0K
10:09 557.26 557.42 557.18 557.42 0.0K
10:10 557.42 557.58 557.34 557.50 0.0K
10:11 557.50 557.50 557.42 557.50 0.0K
10:12 557.50 557.50 557.10 557.10 0.0K
10:13 557.10 557.34 557.10 557.34 0.0K
10:14 557.42 557.66 557.42 557.66 0.0K
10:15 557.42 557.58 557.34 557.50 0.0K
10:16 557.58 557.98 557.58 557.98 0.0K
10:17 557.98 558.06 557.74 557.74 0.0K
10:18 557.74 557.82 557.58 557.66 0.0K
10:19 557.66 557.66 557.58 557.58 0.0K
10:20 557.58 557.58 557.50 557.50 0.0K
10:21 557.50 557.58 557.50 557.50 0.0K
10:22 557.42 557.42 557.26 557.26 0.0K
10:23 557.34 557.34 557.26 557.26 0.0K
10:24 557.26 557.50 557.26 557.42 0.0K
10:25 557.42 557.42 557.18 557.42 0.0K
10:26 557.42 557.50 557.18 557.18 0.0K
10:27 557.26 557.34 557.18 557.18 0.0K
10:28 557.18 557.18 556.78 556.86 0.0K
10:29 556.78 556.78 556.70 556.70 0.0K
10:30 556.78 556.86 556.62 556.62 0.0K
10:31 556.62 556.94 556.62 556.94 0.0K
10:32 556.86 556.94 556.78 556.86 0.0K
10:33 556.94 556.94 556.70 556.78 0.0K
10:34 556.78 556.78 556.70 556.70 0.0K
10:35 556.62 556.70 556.62 556.62 0.0K
10:36 556.70 556.70 556.46 556.46 0.0K
10:37 556.46 556.46 556.30 556.30 0.0K
10:38 556.38 556.38 556.14 556.22 0.0K
10:39 556.22 556.38 556.22 556.30 0.0K
10:40 556.30 556.38 556.22 556.38 0.0K
10:41 556.38 556.54 556.30 556.46 0.0K
10:42 556.54 556.54 556.46 556.46 0.0K
10:43 556.46 556.70 556.46 556.54 0.0K
10:44 556.54 556.70 556.46 556.62 0.0K
10:45 556.54 556.54 556.30 556.46 0.0K
10:46 556.46 556.46 556.30 556.38 0.0K
10:47 556.38 556.54 556.30 556.54 0.0K
10:48 556.62 556.94 556.54 556.94 0.0K
10:49 556.94 556.94 556.86 556.94 0.0K
10:50 557.02 557.02 556.78 556.86 0.0K
10:51 556.86 556.94 556.78 556.78 0.0K
10:52 556.70 557.02 556.70 556.94 0.0K
10:53 556.94 557.10 556.86 557.02 0.0K
10:54 557.02 557.10 556.94 557.10 0.0K
10:55 557.02 557.10 557.02 557.02 0.0K
10:56 557.10 557.10 556.94 556.94 0.0K
10:57 556.94 556.94 556.86 556.86 0.0K
10:58 556.86 556.86 556.78 556.78 0.0K
10:59 556.78 556.86 556.78 556.78 0.0K
11:00 556.78 557.10 556.78 557.10 0.0K
11:01 557.10 557.34 557.10 557.34 0.0K
11:02 557.34 557.42 557.34 557.34 0.0K
11:03 557.42 557.50 557.42 557.50 0.0K
11:04 557.58 557.58 557.26 557.26 0.0K
11:05 557.26 557.34 557.26 557.34 0.0K
11:06 557.42 557.50 557.42 557.50 0.0K
11:07 557.58 557.58 557.42 557.42 0.0K
11:08 557.42 557.50 557.42 557.42 0.0K
11:09 557.42 557.42 557.26 557.26 0.0K
11:10 557.26 557.42 557.26 557.34 0.0K
11:11 557.42 557.58 557.42 557.58 0.0K
11:12 557.50 557.90 557.42 557.82 0.0K
11:13 557.82 557.90 557.66 557.66 0.0K
11:14 557.74 557.74 557.58 557.58 0.0K
11:15 557.66 557.66 557.50 557.58 0.0K
11:16 557.58 557.58 557.34 557.34 0.0K
11:17 557.34 557.42 557.26 557.34 0.0K
11:18 557.34 557.50 557.26 557.50 0.0K
11:19 557.42 557.50 557.42 557.50 0.0K
11:20 557.50 557.50 557.34 557.42 0.0K
11:21 557.42 557.50 557.34 557.34 0.0K
11:22 557.34 557.50 557.34 557.42 0.0K
11:23 557.50 557.50 557.42 557.42 0.0K
11:24 557.42 557.50 557.34 557.34 0.0K
11:25 557.26 557.26 557.02 557.18 0.0K
11:26 557.18 557.26 557.18 557.18 0.0K
11:27 557.18 557.18 557.10 557.10 0.0K
11:28 557.10 557.18 557.10 557.18 0.0K
11:29 557.18 557.18 557.02 557.10 0.0K
11:30 557.10 557.18 557.10 557.10 0.0K
11:31 557.10 557.10 556.94 556.94 0.0K
11:32 557.02 557.18 557.02 557.10 0.0K
11:33 557.10 557.10 556.94 557.02 0.0K
11:34 557.02 557.10 556.78 556.78 0.0K
11:35 556.78 556.86 556.78 556.86 0.0K
11:36 556.86 556.86 556.78 556.86 0.0K
11:37 556.86 556.86 556.62 556.62 0.0K
11:38 556.62 556.78 556.62 556.78 0.0K
11:39 556.78 556.86 556.78 556.78 0.0K
11:40 556.78 556.94 556.78 556.86 0.0K
11:41 556.86 556.94 556.86 556.94 0.0K
11:42 556.94 557.10 556.86 557.02 0.0K
11:43 557.02 557.02 557.02 557.02 0.0K
11:44 557.02 557.10 556.94 557.10 0.0K
11:45 557.10 557.10 557.02 557.10 0.0K
11:46 557.18 557.34 557.18 557.26 0.0K
11:47 557.26 557.34 557.18 557.18 0.0K
11:48 557.26 557.26 557.10 557.10 0.0K
11:49 557.18 557.18 556.94 557.02 0.0K
11:50 557.02 557.10 556.94 557.02 0.0K
11:51 557.02 557.02 556.94 557.02 0.0K
11:52 557.02 557.02 556.94 556.94 0.0K
11:53 556.94 556.94 556.70 556.70 0.0K
11:54 556.70 556.78 556.70 556.78 0.0K
11:55 556.86 556.86 556.78 556.86 0.0K
11:56 556.86 556.86 556.78 556.78 0.0K
11:57 556.78 556.78 556.70 556.78 0.0K
11:58 556.78 556.78 556.70 556.70 0.0K
11:59 556.70 556.78 556.70 556.78 0.0K
12:00 556.78 556.86 556.62 556.70 0.0K
12:01 556.70 556.86 556.70 556.78 0.0K
12:02 556.78 556.78 556.70 556.78 0.0K
12:03 556.78 556.86 556.78 556.86 0.0K
12:04 556.78 556.78 556.62 556.62 0.0K
12:05 556.62 556.70 556.62 556.62 0.0K
12:06 556.70 556.70 556.62 556.62 0.0K
12:07 556.62 556.70 556.46 556.54 0.0K
12:08 556.62 556.62 556.54 556.62 0.0K
12:09 556.62 556.70 556.54 556.54 0.0K
12:10 556.54 556.62 556.54 556.62 0.0K
12:11 556.54 556.62 556.46 556.46 0.0K
12:12 556.22 556.30 556.22 556.22 0.0K
12:13 556.22 556.22 556.06 556.06 0.0K
12:14 556.06 556.22 556.06 556.06 0.0K
12:15 556.06 556.22 556.06 556.14 0.0K
12:16 556.22 556.22 556.14 556.22 0.0K
12:17 556.22 556.38 556.22 556.30 0.0K
12:18 556.30 556.30 556.14 556.22 0.0K
12:19 556.22 556.30 556.22 556.30 0.0K
12:20 556.30 556.30 556.22 556.22 0.0K
12:21 556.30 556.30 556.14 556.14 0.0K
12:22 556.14 556.30 556.14 556.30 0.0K
12:23 556.30 556.38 556.30 556.38 0.0K
12:24 556.30 556.30 556.22 556.30 0.0K
12:25 556.30 556.38 556.30 556.38 0.0K
12:26 556.38 556.38 556.30 556.38 0.0K
12:27 556.38 556.38 556.30 556.38 0.0K
12:28 556.38 556.38 556.30 556.30 0.0K
12:29 556.30 556.38 556.30 556.30 0.0K
12:30 556.30 556.62 556.30 556.62 0.0K
12:31 556.62 556.70 556.46 556.46 0.0K
12:32 556.46 556.54 556.38 556.46 0.0K
12:33 556.46 556.62 556.46 556.62 0.0K
12:34 556.62 556.70 556.54 556.62 0.0K
12:35 556.70 556.78 556.70 556.78 0.0K
12:36 556.78 557.02 556.78 556.94 0.0K
12:37 556.86 556.94 556.86 556.86 0.0K
12:38 556.86 556.86 556.78 556.78 0.0K
12:39 556.78 556.86 556.78 556.86 0.0K
12:40 556.94 556.94 556.86 556.94 0.0K
12:41 556.94 557.02 556.78 556.86 0.0K
12:42 556.86 557.02 556.86 557.02 0.0K
12:43 556.94 557.02 556.94 556.94 0.0K
12:44 556.94 556.94 556.70 556.70 0.0K
12:45 556.70 556.70 556.62 556.62 0.0K
12:46 556.62 556.70 556.62 556.70 0.0K
12:47 556.70 556.70 556.54 556.62 0.0K
12:48 556.62 556.70 556.54 556.62 0.0K
12:49 556.62 556.62 556.54 556.54 0.0K
12:50 556.54 556.62 556.30 556.30 0.0K
12:51 556.30 556.38 556.30 556.38 0.0K
12:52 556.38 556.46 556.22 556.22 0.0K
12:53 556.22 556.22 556.06 556.06 0.0K
12:54 556.06 556.14 555.98 556.14 0.0K
12:55 556.22 556.22 556.14 556.14 0.0K
12:56 556.14 556.30 556.14 556.30 0.0K
12:57 556.30 556.38 556.30 556.38 0.0K
12:58 556.38 556.46 556.30 556.30 0.0K
12:59 556.30 556.30 556.22 556.22 0.0K
13:00 556.22 556.38 556.22 556.30 0.0K
13:01 556.30 556.38 556.22 556.22 0.0K
13:02 556.22 556.22 556.14 556.14 0.0K
13:03 556.14 556.30 556.14 556.22 0.0K
13:04 556.22 556.22 556.14 556.14 0.0K
13:05 556.14 556.30 556.14 556.30 0.0K
13:06 556.30 556.30 556.14 556.22 0.0K
13:07 556.22 556.30 556.14 556.22 0.0K
13:08 556.22 556.38 556.22 556.38 0.0K
13:09 556.38 556.38 556.30 556.38 0.0K
13:10 556.30 556.30 556.22 556.22 0.0K
13:11 556.30 556.30 556.14 556.14 0.0K
13:12 556.14 556.22 555.98 556.06 0.0K
13:13 555.98 555.98 555.90 555.98 0.0K
13:14 555.90 555.98 555.83 555.90 0.0K
13:15 555.90 555.98 555.83 555.98 0.0K
13:16 555.98 556.06 555.90 555.98 0.0K
13:17 556.06 556.06 555.90 555.98 0.0K
13:18 555.98 555.98 555.90 555.90 0.0K
13:19 555.98 556.06 555.98 556.06 0.0K
13:20 555.98 556.06 555.98 556.06 0.0K
13:21 555.98 556.14 555.98 555.98 0.0K
13:22 555.98 556.06 555.98 555.98 0.0K
13:23 555.98 556.06 555.90 555.90 0.0K
13:24 555.83 555.90 555.75 555.83 0.0K
13:25 555.83 555.90 555.75 555.83 0.0K
13:26 555.83 555.83 555.67 555.67 0.0K
13:27 555.67 555.75 555.59 555.75 0.0K
13:28 555.75 555.83 555.67 555.83 0.0K
13:29 555.83 555.90 555.83 555.83 0.0K
13:30 555.90 555.90 555.75 555.75 0.0K
13:31 555.75 555.75 555.59 555.67 0.0K
13:32 555.67 555.75 555.59 555.75 0.0K
13:33 555.67 555.67 555.51 555.59 0.0K
13:34 555.59 555.67 555.59 555.67 0.0K
13:35 555.67 555.75 555.59 555.75 0.0K
13:36 555.75 555.75 555.59 555.67 0.0K
13:37 555.67 555.67 555.43 555.51 0.0K
13:38 555.51 555.51 555.27 555.35 0.0K
13:39 555.35 555.35 555.27 555.35 0.0K
13:40 555.35 555.43 555.35 555.35 0.0K
13:41 555.43 555.43 555.11 555.11 0.0K
13:42 555.19 555.27 555.19 555.27 0.0K
13:43 555.27 555.27 555.03 555.03 0.0K
13:44 555.03 555.11 554.87 554.95 0.0K
13:45 555.03 555.19 555.03 555.19 0.0K
13:46 555.19 555.27 555.11 555.19 0.0K
13:47 555.19 555.27 555.19 555.27 0.0K
13:48 555.27 555.35 555.19 555.27 0.0K
13:49 555.27 555.51 555.27 555.35 0.0K
13:50 555.35 555.43 555.27 555.27 0.0K
13:51 555.27 555.27 555.11 555.11 0.0K
13:52 555.11 555.35 555.11 555.35 0.0K
13:53 555.35 555.67 555.35 555.67 0.0K
13:54 555.67 555.75 555.67 555.67 0.0K
13:55 555.67 555.75 555.51 555.51 0.0K
13:56 555.59 555.67 555.59 555.59 0.0K
13:57 555.67 555.83 555.67 555.83 0.0K
13:58 555.75 555.90 555.75 555.83 0.0K
13:59 555.83 555.83 555.75 555.75 0.0K
14:00 555.75 555.83 555.75 555.83 0.0K
14:01 555.75 555.75 555.59 555.59 0.0K
14:02 555.67 555.75 555.59 555.75 0.0K
14:03 555.75 555.75 555.67 555.75 0.0K
14:04 555.75 555.75 555.67 555.75 0.0K
14:05 555.75 555.75 555.75 555.75 0.0K
14:06 555.83 555.83 555.75 555.83 0.0K
14:07 555.83 556.14 555.83 556.06 0.0K
14:08 556.14 556.14 555.90 555.90 0.0K
14:09 555.83 555.83 555.75 555.83 0.0K
14:10 555.83 555.90 555.75 555.83 0.0K
14:11 555.83 555.83 555.75 555.83 0.0K
14:12 555.83 555.98 555.83 555.98 0.0K
14:13 555.98 555.98 555.90 555.98 0.0K
14:14 555.98 556.06 555.98 556.06 0.0K
14:15 556.06 556.06 555.90 555.98 0.0K
14:16 555.98 555.98 555.83 555.90 0.0K
14:17 555.90 555.90 555.67 555.67 0.0K
14:18 555.75 555.75 555.67 555.67 0.0K
14:19 555.67 555.83 555.67 555.75 0.0K
14:20 555.75 555.83 555.67 555.75 0.0K
14:21 555.75 555.83 555.67 555.83 0.0K
14:22 555.83 555.98 555.83 555.98 0.0K
14:23 555.98 556.06 555.98 556.06 0.0K
14:24 556.06 556.06 555.90 555.90 0.0K
14:25 555.98 555.98 555.75 555.90 0.0K
14:26 555.83 555.90 555.75 555.90 0.0K
14:27 555.90 555.98 555.90 555.90 0.0K
14:28 555.90 556.06 555.90 556.06 0.0K
14:29 555.98 556.14 555.90 556.14 0.0K
14:30 556.14 556.30 556.14 556.22 0.0K
14:31 556.22 556.30 556.14 556.14 0.0K
14:32 556.14 556.22 556.14 556.22 0.0K
14:33 556.22 556.22 556.06 556.06 0.0K
14:34 556.06 556.06 555.98 555.98 0.0K
14:35 555.98 556.06 555.90 555.98 0.0K
14:36 555.90 556.06 555.90 556.06 0.0K
14:37 556.06 556.06 555.98 555.98 0.0K
14:38 555.98 556.06 555.98 556.06 0.0K
14:39 556.06 556.06 555.98 555.98 0.0K
14:40 555.98 556.30 555.98 556.22 0.0K
14:41 556.22 556.30 556.14 556.22 0.0K
14:42 556.22 556.22 556.14 556.22 0.0K
14:43 556.30 556.30 556.22 556.30 0.0K
14:44 556.30 556.46 556.30 556.30 0.0K
14:45 556.30 556.54 556.30 556.54 0.0K
14:46 556.54 556.54 556.46 556.46 0.0K
14:47 556.54 556.62 556.38 556.38 0.0K
14:48 556.46 556.54 556.38 556.54 0.0K
14:49 556.54 556.62 556.46 556.62 0.0K
14:50 556.62 556.62 556.38 556.38 0.0K
14:51 556.38 556.46 556.38 556.46 0.0K
14:52 556.46 556.46 556.38 556.38 0.0K
14:53 556.38 556.38 556.22 556.22 0.0K
14:54 556.22 556.38 556.22 556.30 0.0K
14:55 556.30 556.54 556.30 556.54 0.0K
14:56 556.62 556.62 556.38 556.46 0.0K
14:57 556.46 556.54 556.38 556.38 0.0K
14:58 556.38 556.46 556.30 556.38 0.0K
14:59 556.38 556.54 556.38 556.54 0.0K
15:00 556.46 556.62 556.46 556.54 0.0K
15:01 556.46 556.54 556.38 556.46 0.0K
15:02 556.38 556.46 556.38 556.38 0.0K
15:03 556.38 556.38 556.30 556.38 0.0K
15:04 556.38 556.46 556.30 556.46 0.0K
15:05 556.46 556.46 556.22 556.22 0.0K
15:06 556.30 556.46 556.30 556.38 0.0K
15:07 556.46 556.46 556.30 556.38 0.0K
15:08 556.38 556.38 556.14 556.22 0.0K
15:09 556.14 556.30 556.14 556.30 0.0K
15:10 556.22 556.30 556.14 556.22 0.0K
15:11 556.22 556.38 556.22 556.30 0.0K
15:12 556.30 556.38 556.30 556.30 0.0K
15:13 556.30 556.38 556.22 556.22 0.0K
15:14 556.22 556.30 556.22 556.22 0.0K
15:15 556.38 556.38 556.22 556.30 0.0K
15:16 556.30 556.46 556.30 556.46 0.0K
15:17 556.46 556.54 556.38 556.38 0.0K
15:18 556.46 556.46 556.30 556.30 0.0K
15:19 556.22 556.30 556.14 556.14 0.0K
15:20 556.22 556.30 556.22 556.30 0.0K
15:21 556.30 556.30 556.14 556.14 0.0K
15:22 556.14 556.22 556.14 556.22 0.0K
15:23 556.14 556.30 556.14 556.22 0.0K
15:24 556.22 556.30 556.22 556.22 0.0K
15:25 556.14 556.30 556.14 556.22 0.0K
15:26 556.22 556.30 556.14 556.14 0.0K
15:27 556.14 556.22 556.14 556.14 0.0K
15:28 556.14 556.30 556.14 556.30 0.0K
15:29 556.38 556.78 556.30 556.78 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