KOSPI 200 Futures Inverse (FKS200INV)

FKS200INV
🏛️ 韓国 →
406.40
最終更新: 2025-10-01
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
08:58 561.77 562.17 561.77 562.01 0.0K
08:59 562.01 562.01 561.85 561.93 0.0K
09:00 561.85 562.25 561.37 562.17 0.0K
09:01 562.17 562.33 562.09 562.17 0.0K
09:02 562.09 562.41 562.09 562.33 0.0K
09:03 562.33 562.49 562.09 562.49 0.0K
09:04 562.33 562.33 561.85 562.09 0.0K
09:05 562.01 562.01 561.61 562.01 0.0K
09:06 562.09 562.17 561.93 562.17 0.0K
09:07 562.25 562.25 562.01 562.17 0.0K
09:08 562.25 562.65 562.09 562.09 0.0K
09:09 562.09 562.09 561.61 561.69 0.0K
09:10 561.77 561.77 561.45 561.53 0.0K
09:11 561.45 561.85 561.45 561.69 0.0K
09:12 561.61 562.01 561.53 561.69 0.0K
09:13 561.69 561.85 561.69 561.77 0.0K
09:14 561.85 562.41 561.85 562.41 0.0K
09:15 562.41 562.65 562.09 562.65 0.0K
09:16 562.65 562.89 562.57 562.65 0.0K
09:17 562.73 562.73 562.33 562.49 0.0K
09:18 562.41 562.49 562.25 562.25 0.0K
09:19 562.25 562.33 561.85 562.09 0.0K
09:20 562.09 562.09 561.85 562.01 0.0K
09:21 561.93 561.93 561.53 561.69 0.0K
09:22 561.69 561.85 561.69 561.77 0.0K
09:23 561.77 561.85 561.69 561.77 0.0K
09:24 561.77 562.17 561.77 562.17 0.0K
09:25 562.17 562.25 562.01 562.17 0.0K
09:26 562.17 562.17 561.69 561.69 0.0K
09:27 561.77 561.77 561.45 561.53 0.0K
09:28 561.61 561.93 561.45 561.77 0.0K
09:29 561.85 562.33 561.85 562.33 0.0K
09:30 562.33 562.33 561.77 562.01 0.0K
09:31 562.01 562.49 561.93 562.41 0.0K
09:32 562.49 562.73 562.49 562.57 0.0K
09:33 562.65 562.73 562.41 562.49 0.0K
09:34 562.49 562.49 562.01 562.09 0.0K
09:35 562.01 562.33 562.01 562.33 0.0K
09:36 562.41 562.73 562.33 562.65 0.0K
09:37 562.65 562.65 562.25 562.25 0.0K
09:38 562.25 562.49 562.25 562.49 0.0K
09:39 562.57 562.73 562.49 562.65 0.0K
09:40 562.65 562.97 562.65 562.73 0.0K
09:41 562.81 562.81 562.41 562.41 0.0K
09:42 562.41 562.41 562.01 562.09 0.0K
09:43 562.09 562.09 561.93 562.09 0.0K
09:44 562.09 562.25 562.09 562.09 0.0K
09:45 562.01 562.09 561.85 562.01 0.0K
09:46 562.01 562.01 561.85 561.85 0.0K
09:47 561.85 561.93 561.69 561.85 0.0K
09:48 561.85 561.93 561.77 561.93 0.0K
09:49 561.93 562.01 561.93 562.01 0.0K
09:50 562.01 562.01 561.77 561.77 0.0K
09:51 561.77 562.01 561.77 561.93 0.0K
09:52 561.93 562.25 561.93 562.25 0.0K
09:53 562.17 562.17 561.85 562.01 0.0K
09:54 562.01 562.01 561.85 561.85 0.0K
09:55 561.93 562.01 561.85 562.01 0.0K
09:56 562.01 562.01 561.93 561.93 0.0K
09:57 561.85 561.85 561.53 561.53 0.0K
09:58 561.37 561.53 561.21 561.45 0.0K
09:59 561.61 561.69 561.37 561.69 0.0K
10:00 561.77 562.17 561.77 561.93 0.0K
10:01 561.93 562.09 561.93 562.01 0.0K
10:02 562.09 562.09 561.85 562.01 0.0K
10:03 561.93 562.01 561.77 562.01 0.0K
10:04 562.01 562.01 561.85 561.85 0.0K
10:05 562.01 562.33 562.01 562.25 0.0K
10:06 562.25 562.41 562.25 562.33 0.0K
10:07 562.41 562.73 562.41 562.73 0.0K
10:08 562.73 562.81 562.57 562.65 0.0K
10:09 562.73 562.89 562.73 562.81 0.0K
10:10 562.81 562.89 562.73 562.89 0.0K
10:11 562.97 562.97 562.81 562.81 0.0K
10:12 562.65 562.97 562.57 562.97 0.0K
10:13 563.05 563.05 562.65 562.73 0.0K
10:14 562.73 562.89 562.73 562.81 0.0K
10:15 562.81 562.97 562.73 562.73 0.0K
10:16 562.65 562.89 562.65 562.89 0.0K
10:17 562.89 563.53 562.89 563.45 0.0K
10:18 563.53 564.17 563.45 564.17 0.0K
10:19 564.09 564.17 564.01 564.17 0.0K
10:20 564.09 564.89 564.09 564.81 0.0K
10:21 564.81 564.89 564.73 564.81 0.0K
10:22 564.81 564.81 564.57 564.65 0.0K
10:23 564.73 564.89 564.65 564.73 0.0K
10:24 564.81 564.97 564.73 564.73 0.0K
10:25 564.65 564.81 564.65 564.73 0.0K
10:26 564.73 564.81 564.49 564.65 0.0K
10:27 564.57 564.89 564.57 564.89 0.0K
10:28 564.89 564.97 564.81 564.97 0.0K
10:29 564.97 565.14 564.89 564.97 0.0K
10:30 564.97 565.06 564.97 565.06 0.0K
10:31 565.06 565.06 564.65 564.81 0.0K
10:32 564.81 565.06 564.81 564.97 0.0K
10:33 564.89 564.89 564.57 564.81 0.0K
10:34 564.81 564.89 564.65 564.81 0.0K
10:35 564.81 564.97 564.81 564.89 0.0K
10:36 564.89 565.46 564.89 565.38 0.0K
10:37 565.46 565.62 565.30 565.54 0.0K
10:38 565.62 565.78 565.54 565.70 0.0K
10:39 565.78 565.86 565.62 565.78 0.0K
10:40 565.78 565.86 565.62 565.78 0.0K
10:41 565.86 565.94 565.70 565.94 0.0K
10:42 565.94 565.94 565.70 565.70 0.0K
10:43 565.70 565.78 565.70 565.70 0.0K
10:44 565.62 565.78 565.62 565.70 0.0K
10:45 565.70 565.94 565.62 565.70 0.0K
10:46 565.70 565.86 565.62 565.78 0.0K
10:47 565.78 566.26 565.78 566.26 0.0K
10:48 566.26 566.42 566.26 566.34 0.0K
10:49 566.34 566.50 566.34 566.42 0.0K
10:50 566.42 566.42 566.26 566.26 0.0K
10:51 566.26 566.26 566.10 566.18 0.0K
10:52 566.18 566.26 566.10 566.18 0.0K
10:53 566.18 566.18 565.86 566.02 0.0K
10:54 566.02 566.18 566.02 566.18 0.0K
10:55 566.18 566.18 566.02 566.02 0.0K
10:56 566.02 566.10 565.94 566.02 0.0K
10:57 565.94 565.94 565.62 565.70 0.0K
10:58 565.62 565.86 565.62 565.78 0.0K
10:59 565.78 566.18 565.78 566.18 0.0K
11:00 566.18 566.34 566.18 566.34 0.0K
11:01 566.50 566.58 566.42 566.50 0.0K
11:02 566.42 566.50 566.34 566.50 0.0K
11:03 566.50 566.50 566.34 566.34 0.0K
11:04 566.34 566.42 566.34 566.42 0.0K
11:05 566.42 566.50 566.42 566.50 0.0K
11:06 566.50 566.50 566.26 566.34 0.0K
11:07 566.26 566.26 566.10 566.10 0.0K
11:08 566.18 566.18 565.78 565.78 0.0K
11:09 565.78 565.86 565.70 565.78 0.0K
11:10 565.70 566.02 565.70 565.94 0.0K
11:11 565.94 566.10 565.94 566.10 0.0K
11:12 566.10 566.42 566.02 566.42 0.0K
11:13 566.34 566.58 566.34 566.58 0.0K
11:14 566.58 566.58 566.26 566.26 0.0K
11:15 566.26 566.42 566.26 566.34 0.0K
11:16 566.34 566.50 566.34 566.34 0.0K
11:17 566.34 566.50 566.34 566.50 0.0K
11:18 566.50 566.50 566.34 566.34 0.0K
11:19 566.34 566.50 566.26 566.42 0.0K
11:20 566.50 566.58 566.42 566.58 0.0K
11:21 566.50 566.58 566.34 566.34 0.0K
11:22 566.34 566.42 566.34 566.34 0.0K
11:23 566.34 566.50 566.34 566.42 0.0K
11:24 566.42 566.50 566.34 566.50 0.0K
11:25 566.42 566.58 566.34 566.42 0.0K
11:26 566.50 566.50 566.26 566.34 0.0K
11:27 566.34 566.34 566.26 566.26 0.0K
11:28 566.26 566.34 566.10 566.26 0.0K
11:29 566.34 566.42 566.34 566.34 0.0K
11:30 566.26 566.34 566.18 566.34 0.0K
11:31 566.34 566.66 566.26 566.58 0.0K
11:32 566.66 566.66 566.50 566.50 0.0K
11:33 566.50 566.50 566.34 566.34 0.0K
11:34 566.42 566.42 566.34 566.34 0.0K
11:35 566.34 566.58 566.34 566.58 0.0K
11:36 566.50 566.82 566.50 566.74 0.0K
11:37 566.74 566.74 566.34 566.34 0.0K
11:38 566.10 566.26 566.10 566.26 0.0K
11:39 566.26 566.26 566.02 566.02 0.0K
11:40 566.02 566.10 565.94 565.94 0.0K
11:41 565.94 565.94 565.86 565.94 0.0K
11:42 565.94 566.10 565.94 566.02 0.0K
11:43 566.02 566.18 566.02 566.18 0.0K
11:44 566.18 566.18 565.94 565.94 0.0K
11:45 565.94 566.10 565.94 566.02 0.0K
11:46 566.10 566.18 566.10 566.10 0.0K
11:47 566.18 566.18 566.02 566.02 0.0K
11:48 566.10 566.42 566.10 566.34 0.0K
11:49 566.34 566.66 566.34 566.66 0.0K
11:50 566.66 566.82 566.66 566.74 0.0K
11:51 566.74 566.74 566.58 566.74 0.0K
11:52 566.74 566.90 566.74 566.82 0.0K
11:53 566.90 567.06 566.82 566.82 0.0K
11:54 566.82 566.98 566.82 566.98 0.0K
11:55 566.98 567.06 566.90 566.90 0.0K
11:56 566.82 566.98 566.82 566.90 0.0K
11:57 566.90 566.98 566.82 566.90 0.0K
11:58 566.98 566.98 566.82 566.82 0.0K
11:59 566.82 566.98 566.82 566.90 0.0K
12:00 566.90 567.06 566.82 566.82 0.0K
12:01 566.82 566.82 566.58 566.66 0.0K
12:02 566.66 566.74 566.58 566.58 0.0K
12:03 566.66 566.82 566.66 566.74 0.0K
12:04 566.74 566.74 566.66 566.66 0.0K
12:05 566.66 566.66 566.50 566.50 0.0K
12:06 566.50 566.58 566.42 566.50 0.0K
12:07 566.58 566.82 566.58 566.74 0.0K
12:08 566.74 566.74 566.58 566.66 0.0K
12:09 566.66 566.74 566.66 566.74 0.0K
12:10 566.74 566.90 566.74 566.82 0.0K
12:11 566.82 567.06 566.82 566.98 0.0K
12:12 566.98 567.06 566.82 566.82 0.0K
12:13 566.90 566.90 566.58 566.74 0.0K
12:14 566.74 566.82 566.66 566.82 0.0K
12:15 566.82 566.82 566.58 566.74 0.0K
12:16 566.74 566.82 566.74 566.82 0.0K
12:17 566.82 566.82 566.66 566.66 0.0K
12:18 566.66 566.82 566.66 566.82 0.0K
12:19 566.74 566.82 566.74 566.74 0.0K
12:20 566.74 566.82 566.74 566.74 0.0K
12:21 566.74 566.98 566.74 566.98 0.0K
12:22 566.98 567.06 566.90 566.90 0.0K
12:23 566.90 566.90 566.74 566.74 0.0K
12:24 566.74 566.90 566.74 566.90 0.0K
12:25 566.90 566.90 566.82 566.82 0.0K
12:26 566.82 566.98 566.82 566.98 0.0K
12:27 566.98 567.14 566.90 566.90 0.0K
12:28 566.90 566.90 566.82 566.82 0.0K
12:29 566.82 566.82 566.74 566.74 0.0K
12:30 566.74 567.06 566.66 567.06 0.0K
12:31 567.06 567.14 566.98 566.98 0.0K
12:32 566.98 567.06 566.90 566.98 0.0K
12:33 566.98 566.98 566.82 566.90 0.0K
12:34 566.98 567.14 566.98 567.06 0.0K
12:35 567.06 567.22 567.06 567.06 0.0K
12:36 567.14 567.22 567.06 567.14 0.0K
12:37 566.98 567.06 566.82 566.82 0.0K
12:38 566.82 566.90 566.82 566.82 0.0K
12:39 566.82 566.82 566.66 566.66 0.0K
12:40 566.74 566.74 566.66 566.66 0.0K
12:41 566.66 566.66 566.34 566.50 0.0K
12:42 566.50 566.50 566.34 566.34 0.0K
12:43 566.34 566.42 566.18 566.26 0.0K
12:44 566.26 566.26 566.26 566.26 0.0K
12:45 566.26 566.50 566.26 566.50 0.0K
12:46 566.42 566.58 566.42 566.58 0.0K
12:47 566.58 566.58 566.18 566.18 0.0K
12:48 566.18 566.18 566.10 566.10 0.0K
12:49 566.10 566.18 566.10 566.10 0.0K
12:50 566.10 566.18 566.10 566.18 0.0K
12:51 566.18 566.18 566.10 566.18 0.0K
12:52 566.34 566.42 566.34 566.42 0.0K
12:53 566.42 566.66 566.42 566.50 0.0K
12:54 566.50 566.58 566.50 566.50 0.0K
12:55 566.50 566.50 566.26 566.34 0.0K
12:56 566.34 566.42 566.18 566.18 0.0K
12:57 566.18 566.26 566.18 566.26 0.0K
12:58 566.26 566.34 566.26 566.34 0.0K
12:59 566.34 566.50 566.34 566.42 0.0K
13:00 566.34 566.58 566.34 566.50 0.0K
13:01 566.50 566.66 566.50 566.50 0.0K
13:02 566.50 566.58 566.50 566.58 0.0K
13:03 566.58 566.58 566.50 566.50 0.0K
13:04 566.50 566.66 566.50 566.66 0.0K
13:05 566.66 566.82 566.66 566.66 0.0K
13:06 566.66 566.66 566.66 566.66 0.0K
13:07 566.66 566.82 566.66 566.82 0.0K
13:08 566.74 566.82 566.74 566.82 0.0K
13:09 566.82 566.98 566.82 566.98 0.0K
13:10 566.98 566.98 566.74 566.74 0.0K
13:11 566.74 566.82 566.66 566.82 0.0K
13:12 566.82 566.90 566.74 566.74 0.0K
13:13 566.74 566.82 566.74 566.74 0.0K
13:14 566.74 566.82 566.74 566.82 0.0K
13:15 566.82 566.90 566.74 566.82 0.0K
13:16 566.82 566.90 566.82 566.82 0.0K
13:17 566.82 566.90 566.82 566.82 0.0K
13:18 566.82 566.82 566.66 566.66 0.0K
13:19 566.66 566.82 566.66 566.82 0.0K
13:20 566.82 567.06 566.82 566.98 0.0K
13:21 566.98 566.98 566.66 566.66 0.0K
13:22 566.66 566.66 566.50 566.50 0.0K
13:23 566.50 566.66 566.50 566.58 0.0K
13:24 566.66 566.66 566.58 566.66 0.0K
13:25 566.66 566.66 566.42 566.42 0.0K
13:26 566.42 566.42 566.34 566.34 0.0K
13:27 566.34 566.42 566.34 566.34 0.0K
13:28 566.34 566.34 566.26 566.34 0.0K
13:29 566.34 566.42 566.18 566.18 0.0K
13:30 566.18 566.34 566.18 566.26 0.0K
13:31 566.18 566.26 566.18 566.18 0.0K
13:32 566.18 566.26 565.94 566.02 0.0K
13:33 566.10 566.10 565.78 565.86 0.0K
13:34 565.94 565.94 565.78 565.86 0.0K
13:35 565.86 566.02 565.86 565.86 0.0K
13:36 565.86 565.94 565.78 565.86 0.0K
13:37 565.86 565.94 565.78 565.78 0.0K
13:38 565.78 565.86 565.78 565.78 0.0K
13:39 565.78 565.78 565.70 565.70 0.0K
13:40 565.70 565.86 565.70 565.86 0.0K
13:41 565.86 566.02 565.78 566.02 0.0K
13:42 566.02 566.10 566.02 566.10 0.0K
13:43 566.10 566.10 565.94 566.02 0.0K
13:44 566.10 566.10 565.86 565.94 0.0K
13:45 565.86 565.86 565.78 565.86 0.0K
13:46 565.86 566.02 565.86 566.02 0.0K
13:47 566.02 566.10 566.02 566.10 0.0K
13:48 566.10 566.10 565.94 565.94 0.0K
13:49 565.86 565.86 565.70 565.78 0.0K
13:50 565.78 565.94 565.78 565.94 0.0K
13:51 565.94 566.02 565.70 565.70 0.0K
13:52 565.62 565.70 565.62 565.70 0.0K
13:53 565.70 565.86 565.70 565.86 0.0K
13:54 565.78 565.78 565.62 565.70 0.0K
13:55 565.70 565.78 565.70 565.78 0.0K
13:56 565.78 565.78 565.62 565.70 0.0K
13:57 565.62 565.70 565.46 565.46 0.0K
13:58 565.46 565.54 565.46 565.46 0.0K
13:59 565.46 565.54 565.46 565.46 0.0K
14:00 565.54 565.70 565.54 565.54 0.0K
14:01 565.54 565.62 565.38 565.62 0.0K
14:02 565.62 565.62 565.54 565.62 0.0K
14:03 565.62 565.86 565.62 565.86 0.0K
14:04 565.86 565.86 565.78 565.78 0.0K
14:05 565.86 565.86 565.78 565.78 0.0K
14:06 565.78 565.86 565.70 565.70 0.0K
14:07 565.70 565.70 565.54 565.54 0.0K
14:08 565.54 565.54 565.38 565.46 0.0K
14:09 565.46 565.54 565.46 565.46 0.0K
14:10 565.46 565.62 565.46 565.62 0.0K
14:11 565.62 565.62 565.54 565.54 0.0K
14:12 565.54 565.62 565.38 565.46 0.0K
14:13 565.46 565.54 565.38 565.46 0.0K
14:14 565.46 565.54 565.46 565.54 0.0K
14:15 565.54 565.70 565.46 565.62 0.0K
14:16 565.62 565.70 565.62 565.62 0.0K
14:17 565.62 565.70 565.62 565.70 0.0K
14:18 565.70 565.70 565.62 565.62 0.0K
14:19 565.62 565.78 565.62 565.70 0.0K
14:20 565.70 565.86 565.70 565.86 0.0K
14:21 565.86 566.10 565.86 566.02 0.0K
14:22 566.02 566.26 566.02 566.26 0.0K
14:23 566.34 566.42 566.26 566.26 0.0K
14:24 566.26 566.58 566.26 566.50 0.0K
14:25 566.50 566.50 566.34 566.34 0.0K
14:26 566.34 566.34 566.10 566.18 0.0K
14:27 566.18 566.18 566.02 566.02 0.0K
14:28 566.02 566.02 565.78 565.78 0.0K
14:29 565.86 565.86 565.38 565.46 0.0K
14:30 565.46 565.62 565.46 565.62 0.0K
14:31 565.70 565.78 565.62 565.62 0.0K
14:32 565.70 565.70 565.54 565.54 0.0K
14:33 565.54 565.54 565.38 565.46 0.0K
14:34 565.46 565.46 565.46 565.46 0.0K
14:35 565.46 565.78 565.46 565.70 0.0K
14:36 565.78 565.78 565.62 565.62 0.0K
14:37 565.62 565.70 565.54 565.54 0.0K
14:38 565.54 565.62 565.54 565.62 0.0K
14:39 565.62 565.70 565.62 565.70 0.0K
14:40 565.70 565.70 565.54 565.54 0.0K
14:41 565.54 565.62 565.38 565.38 0.0K
14:42 565.46 565.70 565.46 565.70 0.0K
14:43 565.70 565.70 565.62 565.70 0.0K
14:44 565.70 565.70 565.62 565.70 0.0K
14:45 565.62 565.70 565.54 565.54 0.0K
14:46 565.54 565.54 565.46 565.46 0.0K
14:47 565.54 565.54 565.46 565.46 0.0K
14:48 565.46 565.54 565.46 565.54 0.0K
14:49 565.54 565.78 565.54 565.78 0.0K
14:50 565.78 565.78 565.70 565.70 0.0K
14:51 565.70 565.78 565.62 565.70 0.0K
14:52 565.70 565.70 565.62 565.62 0.0K
14:53 565.62 565.62 565.54 565.54 0.0K
14:54 565.54 565.54 565.38 565.54 0.0K
14:55 565.54 565.70 565.54 565.62 0.0K
14:56 565.62 565.62 565.46 565.62 0.0K
14:57 565.54 565.62 565.54 565.62 0.0K
14:58 565.54 565.62 565.54 565.62 0.0K
14:59 565.62 565.62 565.54 565.54 0.0K
15:00 565.70 565.70 565.54 565.70 0.0K
15:01 565.70 566.02 565.70 566.02 0.0K
15:02 566.02 566.02 565.86 565.94 0.0K
15:03 566.02 566.02 565.86 566.02 0.0K
15:04 566.02 566.18 565.94 566.10 0.0K
15:05 566.10 566.18 566.10 566.10 0.0K
15:06 566.02 566.26 566.02 566.18 0.0K
15:07 566.18 566.26 566.18 566.18 0.0K
15:08 566.18 566.26 566.18 566.26 0.0K
15:09 566.26 566.42 566.18 566.42 0.0K
15:10 566.34 566.42 566.18 566.26 0.0K
15:11 566.18 566.18 566.10 566.18 0.0K
15:12 566.18 566.18 566.10 566.10 0.0K
15:13 566.10 566.26 566.10 566.18 0.0K
15:14 566.18 566.18 566.02 566.10 0.0K
15:15 566.02 566.18 566.02 566.10 0.0K
15:16 566.02 566.02 565.86 565.86 0.0K
15:17 565.94 565.94 565.86 565.94 0.0K
15:18 565.94 565.94 565.86 565.86 0.0K
15:19 565.86 565.86 565.70 565.70 0.0K
15:20 565.86 565.94 565.78 565.94 0.0K
15:21 565.94 565.94 565.86 565.94 0.0K
15:22 565.94 565.94 565.86 565.94 0.0K
15:23 565.94 565.94 565.70 565.78 0.0K
15:24 565.70 565.78 565.62 565.70 0.0K
15:25 565.70 565.78 565.70 565.78 0.0K
15:26 565.70 565.94 565.62 565.86 0.0K
15:27 565.86 566.10 565.86 566.10 0.0K
15:28 566.02 566.10 565.86 565.86 0.0K
15:29 565.94 566.66 565.70 566.66 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