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
08:58 553.32 553.40 553.09 553.09 0.0K
08:59 553.17 553.32 553.01 553.24 0.0K
09:00 553.64 553.88 553.17 553.17 0.0K
09:01 553.32 553.96 553.32 553.88 0.0K
09:02 553.96 554.11 553.01 553.01 0.0K
09:03 552.93 552.93 551.51 551.82 0.0K
09:04 551.90 552.14 551.66 551.98 0.0K
09:05 551.82 551.90 550.95 551.03 0.0K
09:06 550.87 550.87 550.16 550.72 0.0K
09:07 550.72 551.03 550.64 550.95 0.0K
09:08 551.03 551.03 550.64 550.87 0.0K
09:09 550.95 551.59 550.87 551.59 0.0K
09:10 551.43 551.90 551.43 551.59 0.0K
09:11 551.66 551.66 551.27 551.43 0.0K
09:12 551.51 551.74 551.51 551.51 0.0K
09:13 551.59 551.59 551.03 551.11 0.0K
09:14 551.11 551.11 550.64 550.72 0.0K
09:15 550.64 550.64 549.45 549.77 0.0K
09:16 549.93 550.01 549.85 549.85 0.0K
09:17 549.77 549.77 549.22 549.45 0.0K
09:18 549.30 549.30 548.66 548.90 0.0K
09:19 548.82 549.14 548.66 548.90 0.0K
09:20 548.82 548.90 548.58 548.66 0.0K
09:21 548.90 548.90 548.58 548.58 0.0K
09:22 548.51 548.51 547.95 547.95 0.0K
09:23 547.95 548.27 547.95 548.27 0.0K
09:24 548.27 548.27 547.87 547.95 0.0K
09:25 547.87 547.95 547.79 547.79 0.0K
09:26 548.03 548.11 547.72 547.95 0.0K
09:27 548.03 548.11 547.48 547.48 0.0K
09:28 547.32 548.11 547.32 548.03 0.0K
09:29 548.03 548.43 547.95 548.19 0.0K
09:30 548.19 548.19 547.64 547.64 0.0K
09:31 547.72 547.72 547.16 547.16 0.0K
09:32 547.16 547.16 546.93 546.93 0.0K
09:33 546.93 547.08 546.53 547.08 0.0K
09:34 547.00 547.08 546.29 546.29 0.0K
09:35 546.29 546.29 545.35 545.35 0.0K
09:36 545.35 546.37 545.35 546.29 0.0K
09:37 546.21 546.21 545.74 545.74 0.0K
09:38 545.90 546.21 545.82 546.21 0.0K
09:39 546.14 546.21 545.90 545.98 0.0K
09:40 546.06 546.14 545.90 545.98 0.0K
09:41 546.06 546.06 545.58 545.82 0.0K
09:42 545.82 546.06 545.74 545.98 0.0K
09:43 545.98 546.29 545.90 546.21 0.0K
09:44 546.29 546.37 545.90 545.90 0.0K
09:45 546.06 546.21 545.74 545.74 0.0K
09:46 545.82 545.98 545.82 545.82 0.0K
09:47 545.82 546.06 545.82 545.98 0.0K
09:48 546.06 546.06 545.82 545.90 0.0K
09:49 545.98 546.14 545.98 546.06 0.0K
09:50 546.14 546.14 545.66 545.66 0.0K
09:51 545.66 545.74 545.58 545.74 0.0K
09:52 545.90 545.98 545.58 545.66 0.0K
09:53 545.66 545.90 545.66 545.66 0.0K
09:54 545.66 545.74 545.58 545.74 0.0K
09:55 545.66 545.82 545.58 545.58 0.0K
09:56 545.58 545.82 545.42 545.82 0.0K
09:57 545.74 545.74 545.50 545.58 0.0K
09:58 545.58 545.82 545.19 545.19 0.0K
09:59 545.27 545.35 545.03 545.35 0.0K
10:00 545.27 545.27 545.03 545.19 0.0K
10:01 545.19 545.19 544.56 544.56 0.0K
10:02 544.71 545.42 544.71 545.19 0.0K
10:03 545.19 545.27 544.87 544.95 0.0K
10:04 544.71 544.71 544.16 544.16 0.0K
10:05 544.32 544.56 544.08 544.08 0.0K
10:06 544.00 544.40 544.00 544.40 0.0K
10:07 544.48 544.48 544.00 544.24 0.0K
10:08 544.24 544.24 544.00 544.08 0.0K
10:09 544.08 544.24 543.92 543.92 0.0K
10:10 543.85 544.00 543.85 543.92 0.0K
10:11 543.92 543.92 543.77 543.85 0.0K
10:12 543.77 543.92 543.61 543.77 0.0K
10:13 543.85 543.85 543.61 543.85 0.0K
10:14 543.85 543.92 543.69 543.85 0.0K
10:15 543.85 544.00 543.61 543.69 0.0K
10:16 543.53 543.61 543.29 543.37 0.0K
10:17 543.29 543.45 543.21 543.29 0.0K
10:18 543.21 543.29 543.13 543.21 0.0K
10:19 543.21 543.61 543.13 543.61 0.0K
10:20 543.61 543.61 543.13 543.13 0.0K
10:21 543.13 543.69 543.06 543.69 0.0K
10:22 543.69 544.40 543.69 544.40 0.0K
10:23 544.48 544.48 544.16 544.16 0.0K
10:24 544.16 544.24 543.92 543.92 0.0K
10:25 543.92 544.48 543.92 544.32 0.0K
10:26 544.24 544.24 544.08 544.16 0.0K
10:27 544.16 544.16 543.85 544.00 0.0K
10:28 544.00 544.08 543.85 543.85 0.0K
10:29 544.00 544.32 544.00 544.24 0.0K
10:30 544.24 544.32 544.00 544.00 0.0K
10:31 543.92 544.00 543.85 543.92 0.0K
10:32 544.00 544.32 543.92 544.24 0.0K
10:33 544.16 544.40 544.08 544.08 0.0K
10:34 544.16 544.40 544.16 544.40 0.0K
10:35 544.48 544.71 544.40 544.40 0.0K
10:36 544.40 544.48 544.32 544.32 0.0K
10:37 544.40 544.40 543.77 543.77 0.0K
10:38 543.92 543.92 543.45 543.45 0.0K
10:39 543.53 543.61 543.13 543.13 0.0K
10:40 543.29 543.29 543.06 543.06 0.0K
10:41 542.98 542.98 542.74 542.74 0.0K
10:42 542.74 542.74 542.58 542.66 0.0K
10:43 542.66 542.66 542.42 542.50 0.0K
10:44 542.50 542.66 542.42 542.66 0.0K
10:45 542.66 542.90 542.50 542.66 0.0K
10:46 542.58 542.82 542.50 542.74 0.0K
10:47 542.58 542.98 542.50 542.98 0.0K
10:48 542.98 543.06 542.90 542.98 0.0K
10:49 542.90 543.06 542.82 543.06 0.0K
10:50 543.06 543.06 542.74 542.90 0.0K
10:51 542.90 543.06 542.90 542.98 0.0K
10:52 542.98 543.06 542.82 542.98 0.0K
10:53 542.98 543.29 542.90 543.29 0.0K
10:54 543.21 543.45 543.13 543.45 0.0K
10:55 543.45 543.45 543.21 543.29 0.0K
10:56 543.29 543.45 543.29 543.37 0.0K
10:57 543.37 543.53 543.37 543.53 0.0K
10:58 543.61 544.08 543.61 544.00 0.0K
10:59 544.08 544.71 544.08 544.71 0.0K
11:00 544.71 544.71 544.40 544.64 0.0K
11:01 544.64 544.95 544.56 544.95 0.0K
11:02 545.11 545.11 544.71 544.71 0.0K
11:03 544.71 544.79 544.64 544.71 0.0K
11:04 544.71 544.95 544.71 544.95 0.0K
11:05 545.19 545.35 545.19 545.27 0.0K
11:06 545.27 545.42 545.19 545.27 0.0K
11:07 545.35 545.42 544.71 544.71 0.0K
11:08 544.71 544.71 544.40 544.48 0.0K
11:09 544.40 544.48 544.40 544.48 0.0K
11:10 544.48 544.64 544.40 544.64 0.0K
11:11 544.64 544.64 544.24 544.24 0.0K
11:12 544.24 544.64 544.24 544.56 0.0K
11:13 544.48 544.56 544.40 544.48 0.0K
11:14 544.48 544.48 544.32 544.40 0.0K
11:15 544.40 544.40 544.24 544.24 0.0K
11:16 544.24 544.32 544.00 544.08 0.0K
11:17 544.08 544.32 544.08 544.32 0.0K
11:18 544.32 544.40 544.08 544.16 0.0K
11:19 544.16 544.32 544.08 544.32 0.0K
11:20 544.32 544.64 544.32 544.64 0.0K
11:21 544.64 544.64 544.40 544.40 0.0K
11:22 544.40 544.71 544.40 544.56 0.0K
11:23 544.56 544.87 544.56 544.87 0.0K
11:24 544.87 544.95 544.79 544.79 0.0K
11:25 544.79 545.03 544.79 544.95 0.0K
11:26 545.11 545.11 544.87 544.87 0.0K
11:27 544.95 545.03 544.87 544.95 0.0K
11:28 544.95 544.95 544.79 544.95 0.0K
11:29 545.11 545.11 544.79 544.87 0.0K
11:30 544.87 544.87 544.64 544.64 0.0K
11:31 544.64 544.71 544.40 544.48 0.0K
11:32 544.48 544.64 544.40 544.40 0.0K
11:33 544.56 544.56 544.40 544.48 0.0K
11:34 544.48 544.56 544.40 544.56 0.0K
11:35 544.56 544.64 544.48 544.56 0.0K
11:36 544.56 544.56 544.24 544.24 0.0K
11:37 544.16 544.32 544.16 544.16 0.0K
11:38 544.24 544.40 544.16 544.40 0.0K
11:39 544.40 544.56 544.40 544.40 0.0K
11:40 544.40 544.40 544.32 544.32 0.0K
11:41 544.32 544.32 544.16 544.16 0.0K
11:42 544.00 544.00 543.85 543.85 0.0K
11:43 543.85 543.92 543.77 543.85 0.0K
11:44 543.85 544.00 543.69 543.92 0.0K
11:45 543.92 544.00 543.77 543.85 0.0K
11:46 543.85 543.92 543.77 543.92 0.0K
11:47 543.92 543.92 543.69 543.69 0.0K
11:48 543.69 543.85 543.69 543.77 0.0K
11:49 543.77 543.77 543.53 543.53 0.0K
11:50 543.53 543.69 543.53 543.69 0.0K
11:51 543.69 543.85 543.61 543.85 0.0K
11:52 543.85 543.85 543.53 543.53 0.0K
11:53 543.53 543.53 543.29 543.53 0.0K
11:54 543.53 543.53 543.37 543.37 0.0K
11:55 543.37 543.45 543.21 543.21 0.0K
11:56 543.21 543.21 543.13 543.13 0.0K
11:57 543.21 543.21 542.58 542.66 0.0K
11:58 542.58 542.82 542.42 542.82 0.0K
11:59 542.82 542.82 542.66 542.74 0.0K
12:00 542.74 542.90 542.66 542.82 0.0K
12:01 542.82 542.90 542.66 542.66 0.0K
12:02 542.58 542.82 542.50 542.50 0.0K
12:03 542.58 542.66 542.50 542.58 0.0K
12:04 542.58 542.66 542.50 542.58 0.0K
12:05 542.58 542.58 542.50 542.58 0.0K
12:06 542.58 542.82 542.42 542.82 0.0K
12:07 542.82 542.90 542.82 542.82 0.0K
12:08 542.90 542.98 542.82 542.98 0.0K
12:09 542.98 542.98 542.90 542.98 0.0K
12:10 542.98 542.98 542.82 542.82 0.0K
12:11 542.90 542.90 542.58 542.66 0.0K
12:12 542.66 542.66 542.50 542.58 0.0K
12:13 542.58 542.66 542.50 542.58 0.0K
12:14 542.50 542.58 542.50 542.50 0.0K
12:15 542.50 542.74 542.27 542.34 0.0K
12:16 542.27 542.34 542.27 542.34 0.0K
12:17 542.34 542.34 542.27 542.27 0.0K
12:18 542.27 542.58 542.27 542.50 0.0K
12:19 542.50 542.66 542.50 542.58 0.0K
12:20 542.66 542.82 542.66 542.74 0.0K
12:21 542.82 542.98 542.82 542.90 0.0K
12:22 542.90 543.13 542.90 543.06 0.0K
12:23 543.06 543.29 543.06 543.29 0.0K
12:24 543.29 543.37 543.21 543.37 0.0K
12:25 543.29 543.29 543.21 543.21 0.0K
12:26 543.13 543.21 543.13 543.21 0.0K
12:27 543.21 543.21 542.90 542.90 0.0K
12:28 542.90 543.06 542.90 543.06 0.0K
12:29 542.98 542.98 542.90 542.90 0.0K
12:30 542.90 542.98 542.82 542.98 0.0K
12:31 542.98 543.06 542.90 542.90 0.0K
12:32 542.90 543.13 542.90 543.13 0.0K
12:33 543.13 543.13 543.06 543.06 0.0K
12:34 543.06 543.21 543.06 543.13 0.0K
12:35 543.13 543.69 543.13 543.69 0.0K
12:36 543.69 543.77 543.61 543.69 0.0K
12:37 543.77 543.92 543.77 543.92 0.0K
12:38 543.92 544.00 543.85 544.00 0.0K
12:39 544.08 544.32 544.00 544.16 0.0K
12:40 544.16 544.32 544.08 544.16 0.0K
12:41 544.16 544.40 544.16 544.40 0.0K
12:42 544.48 544.48 544.32 544.48 0.0K
12:43 544.48 544.79 544.40 544.79 0.0K
12:44 544.71 544.79 544.56 544.64 0.0K
12:45 544.64 544.64 544.48 544.64 0.0K
12:46 544.56 544.71 544.56 544.71 0.0K
12:47 544.71 544.71 544.56 544.56 0.0K
12:48 544.56 544.71 544.56 544.56 0.0K
12:49 544.56 544.79 544.56 544.79 0.0K
12:50 544.87 544.95 544.79 544.79 0.0K
12:51 544.71 544.71 544.64 544.64 0.0K
12:52 544.71 544.71 544.64 544.64 0.0K
12:53 544.64 544.79 544.64 544.79 0.0K
12:54 544.79 544.79 544.64 544.64 0.0K
12:55 544.64 544.79 544.64 544.79 0.0K
12:56 544.71 544.79 544.71 544.79 0.0K
12:57 544.79 544.95 544.71 544.79 0.0K
12:58 544.79 544.79 544.56 544.56 0.0K
12:59 544.56 544.56 544.48 544.48 0.0K
13:00 544.48 544.64 544.32 544.40 0.0K
13:01 544.40 544.71 544.40 544.71 0.0K
13:02 544.64 544.71 544.48 544.48 0.0K
13:03 544.40 544.48 544.40 544.48 0.0K
13:04 544.56 544.71 544.48 544.64 0.0K
13:05 544.56 544.64 544.48 544.48 0.0K
13:06 544.48 544.48 544.40 544.48 0.0K
13:07 544.48 544.71 544.48 544.64 0.0K
13:08 544.64 544.71 544.56 544.71 0.0K
13:09 544.71 544.71 544.64 544.71 0.0K
13:10 544.71 544.87 544.71 544.87 0.0K
13:11 544.95 544.95 544.71 544.71 0.0K
13:12 544.64 544.64 544.40 544.48 0.0K
13:13 544.48 544.56 544.32 544.40 0.0K
13:14 544.32 544.48 544.32 544.40 0.0K
13:15 544.40 544.64 544.40 544.64 0.0K
13:16 544.64 544.64 544.40 544.48 0.0K
13:17 544.48 544.56 544.40 544.48 0.0K
13:18 544.56 544.64 544.48 544.56 0.0K
13:19 544.56 544.56 544.48 544.56 0.0K
13:20 544.56 544.79 544.56 544.71 0.0K
13:21 544.71 544.87 544.64 544.79 0.0K
13:22 544.79 545.11 544.79 545.03 0.0K
13:23 545.03 545.11 544.87 545.03 0.0K
13:24 545.03 545.27 545.03 545.19 0.0K
13:25 545.35 545.35 545.19 545.19 0.0K
13:26 545.19 545.35 545.19 545.35 0.0K
13:27 545.42 545.42 545.11 545.19 0.0K
13:28 545.19 545.19 544.95 544.95 0.0K
13:29 544.95 545.27 544.95 545.27 0.0K
13:30 545.19 545.42 545.19 545.42 0.0K
13:31 545.42 545.42 545.19 545.19 0.0K
13:32 545.11 545.19 545.03 545.19 0.0K
13:33 545.19 545.19 544.71 544.79 0.0K
13:34 544.64 544.79 544.64 544.71 0.0K
13:35 544.71 544.71 544.56 544.64 0.0K
13:36 544.64 544.95 544.56 544.95 0.0K
13:37 544.95 545.19 544.95 545.19 0.0K
13:38 545.27 545.27 545.19 545.27 0.0K
13:39 545.27 545.42 545.11 545.35 0.0K
13:40 545.42 545.50 545.35 545.50 0.0K
13:41 545.42 545.66 545.42 545.42 0.0K
13:42 545.50 545.58 545.27 545.50 0.0K
13:43 545.50 545.66 545.42 545.42 0.0K
13:44 545.42 545.42 545.42 545.42 0.0K
13:45 545.42 545.50 545.27 545.27 0.0K
13:46 545.35 545.50 545.27 545.50 0.0K
13:47 545.58 545.66 545.50 545.66 0.0K
13:48 545.66 545.74 545.50 545.58 0.0K
13:49 545.50 545.58 545.35 545.50 0.0K
13:50 545.58 545.74 545.58 545.74 0.0K
13:51 545.66 545.74 545.58 545.66 0.0K
13:52 545.66 545.74 545.50 545.74 0.0K
13:53 545.74 546.06 545.74 545.98 0.0K
13:54 545.98 545.98 545.82 545.98 0.0K
13:55 545.98 546.06 545.90 546.06 0.0K
13:56 546.14 546.29 546.06 546.29 0.0K
13:57 546.21 546.93 546.21 546.93 0.0K
13:58 547.00 547.16 546.77 546.77 0.0K
13:59 546.85 546.93 546.85 546.85 0.0K
14:00 546.77 547.16 546.69 547.16 0.0K
14:01 547.08 547.24 547.00 547.24 0.0K
14:02 547.16 547.24 546.93 547.00 0.0K
14:03 546.93 547.08 546.85 546.93 0.0K
14:04 546.93 547.16 546.93 547.16 0.0K
14:05 547.08 547.24 547.08 547.16 0.0K
14:06 547.16 547.24 547.08 547.08 0.0K
14:07 547.16 547.16 546.93 546.93 0.0K
14:08 546.85 546.85 546.69 546.77 0.0K
14:09 546.85 547.16 546.77 547.08 0.0K
14:10 547.08 547.16 546.93 547.16 0.0K
14:11 547.32 547.64 547.24 547.64 0.0K
14:12 547.64 547.72 547.48 547.64 0.0K
14:13 547.64 547.64 547.24 547.24 0.0K
14:14 547.24 547.24 546.93 546.93 0.0K
14:15 546.93 547.24 546.93 546.93 0.0K
14:16 546.93 546.93 546.85 546.93 0.0K
14:17 546.93 547.08 546.61 546.61 0.0K
14:18 546.69 547.00 546.69 546.93 0.0K
14:19 546.85 546.85 546.61 546.69 0.0K
14:20 546.69 546.77 546.69 546.69 0.0K
14:21 546.69 546.69 546.45 546.53 0.0K
14:22 546.53 547.00 546.53 547.00 0.0K
14:23 546.93 547.00 546.85 547.00 0.0K
14:24 547.00 547.00 546.85 547.00 0.0K
14:25 546.93 547.24 546.93 547.24 0.0K
14:26 547.32 547.32 547.16 547.32 0.0K
14:27 547.32 547.32 547.00 547.16 0.0K
14:28 547.08 547.08 546.85 546.85 0.0K
14:29 546.85 547.08 546.85 547.00 0.0K
14:30 547.08 547.16 547.00 547.00 0.0K
14:31 546.93 546.93 546.69 546.69 0.0K
14:32 546.69 546.69 546.61 546.69 0.0K
14:33 546.69 546.69 546.45 546.45 0.0K
14:34 546.45 546.53 546.14 546.29 0.0K
14:35 546.21 546.21 546.14 546.14 0.0K
14:36 546.14 546.37 546.14 546.29 0.0K
14:37 546.29 546.69 546.21 546.69 0.0K
14:38 546.45 546.53 546.45 546.53 0.0K
14:39 546.53 546.69 546.45 546.45 0.0K
14:40 546.45 546.45 546.29 546.37 0.0K
14:41 546.37 546.45 546.29 546.45 0.0K
14:42 546.45 546.61 546.45 546.53 0.0K
14:43 546.53 546.77 546.53 546.77 0.0K
14:44 546.77 546.77 546.69 546.77 0.0K
14:45 546.77 546.85 546.61 546.61 0.0K
14:46 546.61 546.61 546.45 546.53 0.0K
14:47 546.53 546.53 546.29 546.29 0.0K
14:48 546.37 546.53 546.37 546.45 0.0K
14:49 546.53 546.61 546.45 546.61 0.0K
14:50 546.53 546.61 546.53 546.61 0.0K
14:51 546.61 546.93 546.61 546.93 0.0K
14:52 547.08 547.08 546.77 546.85 0.0K
14:53 546.85 547.00 546.85 547.00 0.0K
14:54 547.00 547.08 546.93 547.00 0.0K
14:55 546.93 546.93 546.77 546.85 0.0K
14:56 546.93 547.16 546.85 546.93 0.0K
14:57 547.00 547.08 546.93 547.00 0.0K
14:58 547.00 547.16 547.00 547.16 0.0K
14:59 547.16 547.16 546.93 547.16 0.0K
15:00 547.08 547.64 547.08 547.64 0.0K
15:01 547.64 547.79 547.56 547.79 0.0K
15:02 547.79 548.03 547.79 548.03 0.0K
15:03 548.03 548.03 547.79 547.87 0.0K
15:04 547.79 548.03 547.79 548.03 0.0K
15:05 547.95 548.11 547.95 547.95 0.0K
15:06 547.87 547.87 547.40 547.48 0.0K
15:07 547.48 547.48 547.16 547.16 0.0K
15:08 547.16 547.16 547.00 547.08 0.0K
15:09 547.16 547.56 547.16 547.56 0.0K
15:10 547.64 547.79 547.64 547.72 0.0K
15:11 547.64 547.79 547.56 547.72 0.0K
15:12 547.72 547.79 547.56 547.72 0.0K
15:13 547.72 547.72 547.56 547.56 0.0K
15:14 547.64 547.64 547.48 547.48 0.0K
15:15 547.48 547.56 547.40 547.48 0.0K
15:16 547.48 547.56 547.48 547.56 0.0K
15:17 547.64 547.72 547.56 547.72 0.0K
15:18 547.64 547.72 547.56 547.56 0.0K
15:19 547.64 547.64 547.32 547.32 0.0K
15:20 547.32 547.48 547.24 547.48 0.0K
15:21 547.40 547.72 547.40 547.72 0.0K
15:22 547.64 547.72 547.56 547.72 0.0K
15:23 547.64 547.72 547.48 547.48 0.0K
15:24 547.56 547.56 547.40 547.48 0.0K
15:25 547.48 547.48 547.32 547.40 0.0K
15:26 547.40 547.48 547.24 547.48 0.0K
15:27 547.24 547.32 547.16 547.24 0.0K
15:28 547.24 547.32 547.24 547.32 0.0K
15:29 547.32 547.32 546.77 546.77 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