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
08:58 558.37 558.45 558.37 558.45 0.0K
08:59 558.45 558.45 558.13 558.13 0.0K
09:00 558.13 558.69 557.65 557.89 0.0K
09:01 557.89 558.69 557.89 558.21 0.0K
09:02 558.29 558.29 557.73 557.73 0.0K
09:03 557.81 557.81 557.25 557.33 0.0K
09:04 557.41 557.49 556.93 557.25 0.0K
09:05 557.17 557.49 556.62 556.62 0.0K
09:06 556.93 556.93 556.62 556.70 0.0K
09:07 556.54 556.62 556.22 556.30 0.0K
09:08 556.38 556.62 556.30 556.46 0.0K
09:09 556.30 556.46 556.22 556.30 0.0K
09:10 556.30 556.54 556.14 556.22 0.0K
09:11 556.22 556.30 555.18 555.18 0.0K
09:12 555.10 555.34 554.79 555.02 0.0K
09:13 554.94 554.94 554.79 554.79 0.0K
09:14 554.79 554.87 554.55 554.63 0.0K
09:15 554.63 555.18 554.47 554.87 0.0K
09:16 554.87 555.10 554.79 554.87 0.0K
09:17 554.87 555.02 554.71 554.94 0.0K
09:18 554.94 554.94 554.63 554.63 0.0K
09:19 554.63 554.94 554.47 554.94 0.0K
09:20 555.02 556.14 555.02 556.06 0.0K
09:21 556.06 556.46 556.06 556.22 0.0K
09:22 556.46 556.62 556.14 556.62 0.0K
09:23 556.70 556.93 556.70 556.78 0.0K
09:24 556.93 556.93 556.62 556.78 0.0K
09:25 556.85 557.01 556.70 556.85 0.0K
09:26 556.85 556.85 556.62 556.85 0.0K
09:27 556.85 557.01 556.62 556.85 0.0K
09:28 556.93 557.01 556.85 557.01 0.0K
09:29 557.01 557.01 556.85 557.01 0.0K
09:30 557.01 557.01 556.70 556.70 0.0K
09:31 556.70 556.78 556.46 556.62 0.0K
09:32 556.46 556.62 556.46 556.54 0.0K
09:33 556.62 557.09 556.62 557.01 0.0K
09:34 557.01 557.01 556.54 556.54 0.0K
09:35 556.46 556.62 555.90 555.90 0.0K
09:36 555.90 555.90 555.66 555.82 0.0K
09:37 555.82 555.90 555.50 555.58 0.0K
09:38 555.58 555.82 555.34 555.50 0.0K
09:39 555.50 555.74 555.34 555.74 0.0K
09:40 555.58 556.06 555.58 555.90 0.0K
09:41 555.98 556.14 555.98 556.06 0.0K
09:42 556.06 556.14 555.90 555.90 0.0K
09:43 555.90 555.90 555.50 555.66 0.0K
09:44 555.74 555.74 555.50 555.50 0.0K
09:45 555.42 555.58 555.42 555.42 0.0K
09:46 555.42 555.58 555.42 555.50 0.0K
09:47 555.50 555.66 555.42 555.66 0.0K
09:48 555.74 555.74 555.58 555.58 0.0K
09:49 555.58 555.74 555.42 555.42 0.0K
09:50 555.50 555.50 555.10 555.10 0.0K
09:51 555.18 555.18 554.87 555.18 0.0K
09:52 555.02 555.02 554.87 554.94 0.0K
09:53 554.87 555.18 554.79 555.10 0.0K
09:54 555.10 555.26 555.02 555.18 0.0K
09:55 555.18 555.34 555.18 555.18 0.0K
09:56 555.10 555.34 555.10 555.34 0.0K
09:57 555.26 555.66 555.26 555.66 0.0K
09:58 555.66 555.74 555.66 555.66 0.0K
09:59 555.58 555.74 555.58 555.66 0.0K
10:00 555.58 555.74 555.58 555.58 0.0K
10:01 555.66 556.14 555.50 555.66 0.0K
10:02 555.58 555.66 555.58 555.66 0.0K
10:03 555.58 556.06 555.50 556.06 0.0K
10:04 556.14 556.46 556.14 556.46 0.0K
10:05 556.38 556.38 556.22 556.22 0.0K
10:06 556.22 556.62 556.22 556.46 0.0K
10:07 556.46 556.78 556.38 556.62 0.0K
10:08 556.62 556.62 556.46 556.54 0.0K
10:09 556.54 556.62 556.54 556.62 0.0K
10:10 556.62 557.01 556.54 556.93 0.0K
10:11 556.85 557.01 556.78 556.78 0.0K
10:12 556.85 556.85 556.78 556.78 0.0K
10:13 556.78 556.93 556.62 556.62 0.0K
10:14 556.62 556.70 556.54 556.62 0.0K
10:15 556.62 556.85 556.62 556.78 0.0K
10:16 556.70 557.01 556.70 556.93 0.0K
10:17 556.85 556.85 556.62 556.62 0.0K
10:18 556.62 556.78 556.54 556.62 0.0K
10:19 556.54 556.70 556.46 556.70 0.0K
10:20 556.93 556.93 556.78 556.78 0.0K
10:21 556.78 556.78 556.62 556.62 0.0K
10:22 556.62 556.78 556.54 556.70 0.0K
10:23 556.78 557.01 556.78 557.01 0.0K
10:24 557.01 557.01 556.85 556.85 0.0K
10:25 556.78 556.78 556.46 556.54 0.0K
10:26 556.54 556.62 556.30 556.38 0.0K
10:27 556.30 556.38 556.22 556.30 0.0K
10:28 556.30 556.38 555.98 556.06 0.0K
10:29 555.98 555.98 555.82 555.82 0.0K
10:30 555.90 556.22 555.90 556.22 0.0K
10:31 556.22 556.22 556.06 556.06 0.0K
10:32 556.06 556.46 556.06 556.46 0.0K
10:33 556.54 556.62 556.54 556.62 0.0K
10:34 556.54 556.70 556.30 556.38 0.0K
10:35 556.38 556.78 556.38 556.78 0.0K
10:36 556.85 556.85 556.62 556.85 0.0K
10:37 556.85 557.01 556.85 556.93 0.0K
10:38 557.01 557.01 556.54 556.62 0.0K
10:39 556.54 556.62 556.54 556.54 0.0K
10:40 556.46 556.70 556.46 556.62 0.0K
10:41 556.62 556.78 556.54 556.54 0.0K
10:42 556.54 556.54 556.46 556.46 0.0K
10:43 556.54 556.54 556.14 556.14 0.0K
10:44 556.14 556.46 556.14 556.46 0.0K
10:45 556.46 556.85 556.46 556.78 0.0K
10:46 556.78 556.85 556.54 556.54 0.0K
10:47 556.46 556.62 556.22 556.30 0.0K
10:48 556.22 556.46 556.14 556.38 0.0K
10:49 556.38 556.54 556.30 556.38 0.0K
10:50 556.38 556.70 556.38 556.62 0.0K
10:51 556.54 556.78 556.54 556.54 0.0K
10:52 556.62 556.70 556.54 556.54 0.0K
10:53 556.54 556.85 556.54 556.78 0.0K
10:54 556.78 556.78 556.54 556.70 0.0K
10:55 556.62 556.78 556.62 556.78 0.0K
10:56 556.78 556.78 556.62 556.62 0.0K
10:57 556.62 556.70 556.54 556.54 0.0K
10:58 556.54 556.62 556.30 556.54 0.0K
10:59 556.54 556.78 556.46 556.78 0.0K
11:00 556.78 556.85 556.62 556.70 0.0K
11:01 556.70 556.85 556.54 556.54 0.0K
11:02 556.54 556.70 556.54 556.70 0.0K
11:03 556.78 556.78 556.46 556.54 0.0K
11:04 556.54 556.70 556.38 556.70 0.0K
11:05 556.70 556.70 556.54 556.70 0.0K
11:06 556.70 556.70 556.30 556.38 0.0K
11:07 556.38 556.38 556.14 556.14 0.0K
11:08 556.14 556.14 555.82 555.98 0.0K
11:09 556.06 556.22 556.06 556.14 0.0K
11:10 556.14 556.30 556.06 556.22 0.0K
11:11 556.22 556.38 556.22 556.22 0.0K
11:12 556.22 556.38 556.22 556.38 0.0K
11:13 556.38 556.46 556.22 556.38 0.0K
11:14 556.38 556.38 556.22 556.22 0.0K
11:15 556.30 556.38 556.22 556.38 0.0K
11:16 556.22 556.46 556.22 556.46 0.0K
11:17 556.46 556.62 556.46 556.62 0.0K
11:18 556.54 556.93 556.54 556.93 0.0K
11:19 556.93 557.01 556.85 556.85 0.0K
11:20 556.85 557.33 556.85 557.25 0.0K
11:21 557.33 557.33 557.17 557.17 0.0K
11:22 557.25 557.33 557.09 557.33 0.0K
11:23 557.33 557.33 557.09 557.09 0.0K
11:24 557.01 557.17 556.93 557.17 0.0K
11:25 557.17 557.41 557.17 557.33 0.0K
11:26 557.33 557.33 557.25 557.33 0.0K
11:27 557.33 557.33 557.09 557.17 0.0K
11:28 557.17 557.17 556.85 556.93 0.0K
11:29 556.93 556.93 556.70 556.70 0.0K
11:30 556.78 556.85 556.70 556.70 0.0K
11:31 556.70 556.70 556.54 556.54 0.0K
11:32 556.54 556.62 556.54 556.62 0.0K
11:33 556.54 556.54 556.22 556.30 0.0K
11:34 556.14 556.38 555.98 556.30 0.0K
11:35 556.30 556.54 556.30 556.54 0.0K
11:36 556.54 556.54 556.14 556.22 0.0K
11:37 556.22 556.30 556.06 556.06 0.0K
11:38 556.14 556.22 556.14 556.14 0.0K
11:39 556.22 556.30 556.22 556.22 0.0K
11:40 556.22 556.30 556.22 556.22 0.0K
11:41 556.22 556.22 555.98 556.22 0.0K
11:42 556.22 556.30 556.22 556.30 0.0K
11:43 556.38 556.38 556.22 556.38 0.0K
11:44 556.46 556.54 556.38 556.38 0.0K
11:45 556.38 556.62 556.38 556.62 0.0K
11:46 556.62 556.70 556.46 556.46 0.0K
11:47 556.46 556.46 556.14 556.22 0.0K
11:48 556.22 556.22 556.14 556.22 0.0K
11:49 556.22 556.30 556.06 556.14 0.0K
11:50 556.22 556.30 556.14 556.14 0.0K
11:51 556.06 556.14 555.98 556.06 0.0K
11:52 556.06 556.38 556.06 556.38 0.0K
11:53 556.38 556.46 556.30 556.38 0.0K
11:54 556.38 556.38 556.22 556.22 0.0K
11:55 556.30 556.38 556.30 556.38 0.0K
11:56 556.38 556.46 556.30 556.46 0.0K
11:57 556.46 556.46 556.46 556.46 0.0K
11:58 556.46 556.46 556.30 556.30 0.0K
11:59 556.30 556.30 556.22 556.22 0.0K
12:00 556.22 556.30 556.14 556.30 0.0K
12:01 556.30 556.46 556.30 556.46 0.0K
12:02 556.38 556.54 556.38 556.46 0.0K
12:03 556.46 556.46 556.22 556.22 0.0K
12:04 556.22 556.54 556.22 556.46 0.0K
12:05 556.46 556.62 556.46 556.54 0.0K
12:06 556.54 556.54 556.46 556.54 0.0K
12:07 556.46 556.62 556.46 556.54 0.0K
12:08 556.54 556.54 556.38 556.46 0.0K
12:09 556.38 556.54 556.38 556.54 0.0K
12:10 556.62 556.70 556.54 556.62 0.0K
12:11 556.62 556.78 556.54 556.78 0.0K
12:12 556.85 556.85 556.70 556.78 0.0K
12:13 556.78 556.78 556.70 556.78 0.0K
12:14 556.78 556.78 556.62 556.62 0.0K
12:15 556.62 556.70 556.62 556.70 0.0K
12:16 556.62 556.62 556.54 556.54 0.0K
12:17 556.46 556.46 556.30 556.30 0.0K
12:18 556.30 556.30 556.30 556.30 0.0K
12:19 556.30 556.38 556.14 556.30 0.0K
12:20 556.30 556.46 556.30 556.38 0.0K
12:21 556.46 556.54 556.46 556.54 0.0K
12:22 556.70 556.93 556.70 556.93 0.0K
12:23 556.93 557.01 556.85 556.85 0.0K
12:24 556.85 557.01 556.85 557.01 0.0K
12:25 557.01 557.17 556.93 557.17 0.0K
12:26 557.17 557.17 557.09 557.17 0.0K
12:27 557.17 557.25 557.09 557.17 0.0K
12:28 557.17 557.17 557.09 557.09 0.0K
12:29 557.09 557.09 556.85 556.85 0.0K
12:30 556.85 557.09 556.85 557.09 0.0K
12:31 557.09 557.09 556.93 556.93 0.0K
12:32 556.93 557.01 556.93 556.93 0.0K
12:33 556.85 556.85 556.70 556.78 0.0K
12:34 556.62 556.85 556.62 556.85 0.0K
12:35 556.93 556.93 556.62 556.62 0.0K
12:36 556.70 556.70 556.54 556.62 0.0K
12:37 556.54 556.54 556.30 556.38 0.0K
12:38 556.38 556.54 556.30 556.46 0.0K
12:39 556.46 556.70 556.46 556.70 0.0K
12:40 556.78 556.85 556.70 556.70 0.0K
12:41 556.70 556.70 556.62 556.70 0.0K
12:42 556.62 556.78 556.62 556.78 0.0K
12:43 556.70 556.85 556.62 556.85 0.0K
12:44 556.85 556.85 556.70 556.78 0.0K
12:45 556.78 557.01 556.78 556.93 0.0K
12:46 557.09 557.09 556.78 556.78 0.0K
12:47 556.78 556.85 556.70 556.78 0.0K
12:48 556.78 556.85 556.78 556.78 0.0K
12:49 556.70 556.78 556.70 556.78 0.0K
12:50 556.78 556.85 556.70 556.70 0.0K
12:51 556.70 556.70 556.62 556.70 0.0K
12:52 556.70 556.70 556.62 556.62 0.0K
12:53 556.62 556.70 556.62 556.70 0.0K
12:54 556.78 556.85 556.78 556.85 0.0K
12:55 556.85 556.85 556.78 556.85 0.0K
12:56 556.85 557.09 556.85 557.01 0.0K
12:57 557.01 557.25 557.01 557.25 0.0K
12:58 557.25 557.25 557.01 557.09 0.0K
12:59 557.09 557.17 557.01 557.01 0.0K
13:00 557.01 557.25 557.01 557.25 0.0K
13:01 557.25 557.25 557.17 557.25 0.0K
13:02 557.25 557.41 557.17 557.25 0.0K
13:03 557.33 557.33 557.25 557.25 0.0K
13:04 557.25 557.25 557.09 557.09 0.0K
13:05 557.09 557.09 556.93 556.93 0.0K
13:06 556.93 556.93 556.70 556.70 0.0K
13:07 556.70 556.78 556.62 556.70 0.0K
13:08 556.70 556.85 556.62 556.85 0.0K
13:09 556.78 556.85 556.70 556.78 0.0K
13:10 556.85 556.85 556.70 556.78 0.0K
13:11 556.78 556.78 556.70 556.78 0.0K
13:12 556.78 556.78 556.70 556.78 0.0K
13:13 556.78 557.01 556.78 556.93 0.0K
13:14 556.93 557.01 556.85 557.01 0.0K
13:15 557.01 557.17 556.93 557.17 0.0K
13:16 557.17 557.25 557.09 557.25 0.0K
13:17 557.25 557.33 557.25 557.33 0.0K
13:18 557.25 557.41 557.25 557.33 0.0K
13:19 557.33 557.41 557.33 557.41 0.0K
13:20 557.33 557.41 557.25 557.33 0.0K
13:21 557.33 557.49 557.33 557.49 0.0K
13:22 557.57 557.57 557.33 557.33 0.0K
13:23 557.25 557.33 557.25 557.25 0.0K
13:24 557.25 557.25 557.09 557.25 0.0K
13:25 557.33 557.49 557.33 557.49 0.0K
13:26 557.49 557.49 557.33 557.41 0.0K
13:27 557.33 557.33 557.25 557.25 0.0K
13:28 557.25 557.33 557.25 557.33 0.0K
13:29 557.25 557.33 557.25 557.33 0.0K
13:30 557.41 557.41 557.33 557.41 0.0K
13:31 557.41 557.49 557.41 557.49 0.0K
13:32 557.49 557.65 557.49 557.65 0.0K
13:33 557.65 557.81 557.65 557.65 0.0K
13:34 557.73 557.81 557.57 557.65 0.0K
13:35 557.65 557.65 557.25 557.25 0.0K
13:36 557.33 557.33 557.25 557.25 0.0K
13:37 557.17 557.25 557.17 557.25 0.0K
13:38 557.25 557.25 557.17 557.25 0.0K
13:39 557.25 557.41 557.17 557.41 0.0K
13:40 557.41 557.49 557.41 557.41 0.0K
13:41 557.33 557.33 557.17 557.17 0.0K
13:42 557.17 557.17 557.09 557.09 0.0K
13:43 557.09 557.09 556.93 557.01 0.0K
13:44 557.01 557.01 556.93 557.01 0.0K
13:45 556.93 557.09 556.93 557.09 0.0K
13:46 557.09 557.25 557.09 557.25 0.0K
13:47 557.25 557.25 557.09 557.17 0.0K
13:48 557.17 557.17 557.09 557.09 0.0K
13:49 557.01 557.09 557.01 557.09 0.0K
13:50 557.09 557.17 557.09 557.09 0.0K
13:51 557.09 557.25 557.09 557.25 0.0K
13:52 557.25 557.33 557.17 557.33 0.0K
13:53 557.25 557.41 557.25 557.41 0.0K
13:54 557.41 557.41 557.33 557.41 0.0K
13:55 557.41 557.49 557.33 557.49 0.0K
13:56 557.49 557.49 557.17 557.17 0.0K
13:57 557.09 557.41 557.09 557.41 0.0K
13:58 557.33 557.41 557.33 557.41 0.0K
13:59 557.41 557.41 557.25 557.25 0.0K
14:00 557.17 557.17 557.01 557.17 0.0K
14:01 557.17 557.17 556.93 556.93 0.0K
14:02 556.93 557.09 556.93 557.09 0.0K
14:03 557.01 557.09 557.01 557.09 0.0K
14:04 557.09 557.41 557.09 557.41 0.0K
14:05 557.33 557.41 557.25 557.25 0.0K
14:06 557.17 557.25 557.09 557.09 0.0K
14:07 556.93 557.17 556.93 557.09 0.0K
14:08 557.01 557.33 557.01 557.33 0.0K
14:09 557.33 557.41 557.33 557.41 0.0K
14:10 557.41 557.41 557.09 557.17 0.0K
14:11 557.25 557.41 557.25 557.25 0.0K
14:12 557.25 557.33 557.09 557.17 0.0K
14:13 557.09 557.25 557.09 557.25 0.0K
14:14 557.25 557.25 557.17 557.17 0.0K
14:15 557.17 557.33 557.17 557.33 0.0K
14:16 557.25 557.33 557.25 557.25 0.0K
14:17 557.25 557.41 557.25 557.41 0.0K
14:18 557.41 557.49 557.33 557.41 0.0K
14:19 557.33 557.41 557.33 557.33 0.0K
14:20 557.33 557.33 557.09 557.09 0.0K
14:21 557.09 557.09 557.01 557.09 0.0K
14:22 556.93 557.01 556.93 557.01 0.0K
14:23 557.01 557.09 557.01 557.09 0.0K
14:24 557.09 557.09 557.01 557.09 0.0K
14:25 557.01 557.09 556.93 557.09 0.0K
14:26 557.01 557.01 556.85 556.93 0.0K
14:27 556.85 556.93 556.62 556.70 0.0K
14:28 556.78 556.78 556.62 556.62 0.0K
14:29 556.70 556.78 556.70 556.70 0.0K
14:30 556.70 556.93 556.70 556.70 0.0K
14:31 556.70 557.01 556.70 556.93 0.0K
14:32 557.01 557.01 556.85 556.85 0.0K
14:33 556.93 557.01 556.85 557.01 0.0K
14:34 557.01 557.01 556.62 556.62 0.0K
14:35 556.70 556.78 556.38 556.38 0.0K
14:36 556.38 556.46 556.30 556.30 0.0K
14:37 556.22 556.38 556.22 556.30 0.0K
14:38 556.30 556.38 556.22 556.30 0.0K
14:39 556.30 556.54 556.30 556.46 0.0K
14:40 556.46 556.46 556.22 556.22 0.0K
14:41 556.14 556.30 556.14 556.22 0.0K
14:42 556.14 556.22 556.06 556.06 0.0K
14:43 556.14 556.14 556.06 556.06 0.0K
14:44 556.06 556.14 556.06 556.14 0.0K
14:45 556.14 556.38 556.14 556.38 0.0K
14:46 556.30 556.38 556.30 556.38 0.0K
14:47 556.38 556.46 556.30 556.46 0.0K
14:48 556.46 556.46 556.30 556.30 0.0K
14:49 556.30 556.54 556.30 556.46 0.0K
14:50 556.46 556.46 556.30 556.38 0.0K
14:51 556.30 556.46 556.30 556.46 0.0K
14:52 556.46 556.54 556.46 556.54 0.0K
14:53 556.54 556.54 556.38 556.46 0.0K
14:54 556.38 556.46 556.38 556.38 0.0K
14:55 556.38 556.38 556.14 556.22 0.0K
14:56 556.14 556.14 556.06 556.14 0.0K
14:57 556.14 556.38 556.14 556.22 0.0K
14:58 556.14 556.30 556.14 556.30 0.0K
14:59 556.22 556.30 556.22 556.30 0.0K
15:00 556.38 556.46 556.22 556.22 0.0K
15:01 556.22 556.22 556.06 556.22 0.0K
15:02 556.14 556.22 555.82 555.82 0.0K
15:03 555.82 555.82 555.66 555.74 0.0K
15:04 555.74 555.82 555.58 555.58 0.0K
15:05 555.58 555.90 555.58 555.82 0.0K
15:06 555.82 555.98 555.82 555.90 0.0K
15:07 555.98 555.98 555.90 555.98 0.0K
15:08 555.98 556.06 555.90 555.90 0.0K
15:09 555.90 555.90 555.74 555.74 0.0K
15:10 555.74 555.82 555.74 555.82 0.0K
15:11 555.74 555.82 555.74 555.74 0.0K
15:12 555.82 555.82 555.74 555.82 0.0K
15:13 555.82 555.82 555.66 555.74 0.0K
15:14 555.74 555.74 555.50 555.58 0.0K
15:15 555.50 555.50 555.34 555.34 0.0K
15:16 555.26 555.34 555.18 555.26 0.0K
15:17 555.26 555.42 555.18 555.42 0.0K
15:18 555.42 555.42 555.26 555.34 0.0K
15:19 555.34 555.34 555.18 555.18 0.0K
15:20 555.26 555.42 555.26 555.26 0.0K
15:21 555.26 555.50 555.26 555.34 0.0K
15:22 555.42 555.50 555.42 555.42 0.0K
15:23 555.42 555.42 555.18 555.18 0.0K
15:24 555.18 555.26 555.18 555.26 0.0K
15:25 555.18 555.34 555.18 555.26 0.0K
15:26 555.18 555.26 555.18 555.18 0.0K
15:27 555.18 555.26 555.18 555.26 0.0K
15:28 555.26 555.50 555.18 555.26 0.0K
15:29 555.26 555.26 554.94 555.18 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