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
08:58 540.90 541.13 540.90 541.06 0.0K
08:59 541.21 541.36 541.06 541.13 0.0K
09:00 540.98 542.51 540.98 542.05 0.0K
09:01 542.36 542.43 541.75 542.21 0.0K
09:02 542.21 542.28 541.82 541.98 0.0K
09:03 542.05 542.13 541.67 542.05 0.0K
09:04 542.13 542.74 541.98 541.98 0.0K
09:05 542.13 543.05 542.05 543.05 0.0K
09:06 543.05 543.51 542.89 543.20 0.0K
09:07 543.28 543.35 542.82 543.20 0.0K
09:08 543.28 543.28 542.51 542.51 0.0K
09:09 542.51 542.89 542.51 542.82 0.0K
09:10 542.74 543.20 542.74 543.20 0.0K
09:11 543.12 543.35 542.74 542.82 0.0K
09:12 542.82 542.89 542.66 542.82 0.0K
09:13 542.74 542.74 542.36 542.51 0.0K
09:14 542.36 542.51 541.98 542.51 0.0K
09:15 542.36 542.82 542.36 542.51 0.0K
09:16 542.59 542.66 541.98 541.98 0.0K
09:17 542.05 542.05 541.67 541.67 0.0K
09:18 541.75 541.82 541.59 541.82 0.0K
09:19 541.82 542.28 541.75 542.28 0.0K
09:20 542.36 542.66 542.36 542.36 0.0K
09:21 542.36 542.36 542.05 542.21 0.0K
09:22 542.21 542.28 541.82 541.82 0.0K
09:23 541.75 541.75 541.44 541.52 0.0K
09:24 541.44 541.67 541.44 541.67 0.0K
09:25 541.67 542.36 541.67 542.05 0.0K
09:26 542.21 542.21 541.90 541.90 0.0K
09:27 541.82 541.82 541.29 541.29 0.0K
09:28 541.29 541.67 541.29 541.36 0.0K
09:29 541.21 541.59 541.21 541.52 0.0K
09:30 541.59 541.59 541.36 541.52 0.0K
09:31 541.52 541.52 541.21 541.29 0.0K
09:32 541.21 541.36 541.21 541.36 0.0K
09:33 541.29 541.44 541.21 541.36 0.0K
09:34 541.36 541.36 540.98 541.13 0.0K
09:35 541.13 541.21 541.06 541.21 0.0K
09:36 541.21 541.52 541.21 541.52 0.0K
09:37 541.52 541.59 541.52 541.52 0.0K
09:38 541.52 541.75 541.21 541.59 0.0K
09:39 541.59 541.75 541.44 541.67 0.0K
09:40 541.59 541.59 540.90 540.98 0.0K
09:41 540.98 541.21 540.98 541.06 0.0K
09:42 541.06 541.59 541.06 541.36 0.0K
09:43 541.36 541.44 541.06 541.29 0.0K
09:44 541.21 541.44 541.21 541.29 0.0K
09:45 541.29 541.44 541.21 541.36 0.0K
09:46 541.36 541.59 541.36 541.59 0.0K
09:47 541.44 541.52 541.13 541.29 0.0K
09:48 541.36 541.36 541.13 541.13 0.0K
09:49 541.13 541.52 541.13 541.52 0.0K
09:50 541.44 541.52 541.36 541.36 0.0K
09:51 541.36 541.44 540.90 540.90 0.0K
09:52 540.90 540.98 540.52 540.52 0.0K
09:53 540.60 540.60 539.98 539.98 0.0K
09:54 540.06 540.29 539.98 540.06 0.0K
09:55 539.83 539.83 539.52 539.68 0.0K
09:56 539.68 539.68 539.37 539.60 0.0K
09:57 539.60 540.21 539.52 540.14 0.0K
09:58 540.14 540.14 539.91 539.98 0.0K
09:59 539.98 539.98 539.83 539.91 0.0K
10:00 539.91 540.44 539.91 540.14 0.0K
10:01 539.98 540.06 539.83 539.83 0.0K
10:02 539.91 539.98 539.60 539.68 0.0K
10:03 539.52 539.75 539.52 539.68 0.0K
10:04 539.68 539.75 539.52 539.52 0.0K
10:05 539.52 539.52 539.29 539.29 0.0K
10:06 539.22 539.22 538.60 538.60 0.0K
10:07 538.60 538.83 538.53 538.83 0.0K
10:08 538.68 538.68 538.14 538.30 0.0K
10:09 538.37 538.37 538.22 538.22 0.0K
10:10 538.14 538.37 538.14 538.30 0.0K
10:11 538.30 538.53 538.30 538.37 0.0K
10:12 538.45 538.60 538.45 538.60 0.0K
10:13 538.60 539.29 538.60 539.29 0.0K
10:14 539.29 539.37 539.14 539.29 0.0K
10:15 539.29 539.52 539.29 539.52 0.0K
10:16 539.52 539.68 539.22 539.60 0.0K
10:17 539.60 539.60 539.37 539.45 0.0K
10:18 539.45 539.52 539.22 539.52 0.0K
10:19 539.52 539.68 539.45 539.60 0.0K
10:20 539.52 540.06 539.52 540.06 0.0K
10:21 540.14 540.37 539.98 540.37 0.0K
10:22 540.29 540.60 540.29 540.52 0.0K
10:23 540.52 540.67 540.44 540.44 0.0K
10:24 540.52 540.52 540.29 540.37 0.0K
10:25 540.44 540.98 540.44 540.98 0.0K
10:26 540.90 541.06 540.90 541.06 0.0K
10:27 541.06 541.06 540.37 540.37 0.0K
10:28 540.37 540.75 540.37 540.67 0.0K
10:29 540.75 540.75 540.21 540.52 0.0K
10:30 540.44 540.60 540.37 540.37 0.0K
10:31 540.29 540.83 540.29 540.83 0.0K
10:32 540.90 540.90 540.60 540.60 0.0K
10:33 540.60 540.98 540.60 540.90 0.0K
10:34 540.83 540.90 540.60 540.90 0.0K
10:35 540.75 540.98 540.75 540.98 0.0K
10:36 541.06 541.06 540.75 540.83 0.0K
10:37 540.67 540.83 540.60 540.83 0.0K
10:38 540.75 540.90 540.67 540.83 0.0K
10:39 540.83 540.98 540.83 540.90 0.0K
10:40 540.90 541.13 540.90 541.13 0.0K
10:41 541.06 541.06 540.52 540.52 0.0K
10:42 540.52 540.52 540.21 540.29 0.0K
10:43 540.29 540.67 540.21 540.67 0.0K
10:44 540.75 540.75 540.21 540.21 0.0K
10:45 540.21 540.44 540.21 540.44 0.0K
10:46 540.44 540.75 540.44 540.75 0.0K
10:47 540.67 541.06 540.67 540.90 0.0K
10:48 540.83 540.98 540.75 540.75 0.0K
10:49 540.75 540.90 540.75 540.75 0.0K
10:50 540.75 540.75 540.37 540.44 0.0K
10:51 540.37 540.44 539.83 539.98 0.0K
10:52 539.98 540.14 539.98 540.06 0.0K
10:53 540.06 540.06 539.83 539.83 0.0K
10:54 539.75 539.83 539.68 539.75 0.0K
10:55 539.75 539.75 539.45 539.52 0.0K
10:56 539.45 539.52 539.37 539.45 0.0K
10:57 539.45 539.45 539.29 539.29 0.0K
10:58 539.29 539.60 539.29 539.60 0.0K
10:59 539.60 539.60 539.37 539.37 0.0K
11:00 539.37 539.37 538.91 539.22 0.0K
11:01 539.14 539.22 538.76 538.76 0.0K
11:02 538.83 539.06 538.68 538.99 0.0K
11:03 538.99 539.22 538.99 538.99 0.0K
11:04 538.99 539.06 538.83 538.83 0.0K
11:05 538.83 539.22 538.76 539.14 0.0K
11:06 539.06 539.37 539.06 539.14 0.0K
11:07 539.14 539.22 538.91 538.99 0.0K
11:08 538.99 539.14 538.76 538.83 0.0K
11:09 538.83 538.83 538.53 538.68 0.0K
11:10 538.68 538.68 538.37 538.68 0.0K
11:11 538.60 538.60 538.37 538.45 0.0K
11:12 538.37 538.45 538.37 538.45 0.0K
11:13 538.45 538.45 538.22 538.30 0.0K
11:14 538.30 538.45 538.30 538.37 0.0K
11:15 538.45 538.60 538.22 538.37 0.0K
11:16 538.37 538.37 538.22 538.30 0.0K
11:17 538.30 538.30 537.99 538.14 0.0K
11:18 538.22 538.30 537.84 537.91 0.0K
11:19 537.76 537.76 537.68 537.68 0.0K
11:20 537.68 537.84 537.45 537.45 0.0K
11:21 537.53 537.53 537.15 537.30 0.0K
11:22 537.30 537.38 537.15 537.38 0.0K
11:23 537.38 537.84 537.38 537.53 0.0K
11:24 537.61 537.61 537.38 537.53 0.0K
11:25 537.61 537.76 537.53 537.76 0.0K
11:26 537.76 537.76 537.53 537.68 0.0K
11:27 537.61 537.61 537.22 537.22 0.0K
11:28 537.22 537.30 537.15 537.22 0.0K
11:29 537.22 537.38 537.22 537.22 0.0K
11:30 537.22 537.30 537.15 537.15 0.0K
11:31 537.07 537.38 536.99 537.38 0.0K
11:32 537.45 537.76 537.38 537.61 0.0K
11:33 537.68 537.99 537.68 537.91 0.0K
11:34 537.84 538.14 537.84 538.14 0.0K
11:35 538.14 538.14 537.84 537.84 0.0K
11:36 537.76 537.99 537.68 537.99 0.0K
11:37 537.99 538.14 537.76 537.76 0.0K
11:38 537.76 537.99 537.76 537.99 0.0K
11:39 537.99 538.07 537.84 537.91 0.0K
11:40 537.91 537.99 537.76 537.76 0.0K
11:41 537.68 537.76 537.61 537.68 0.0K
11:42 537.61 537.61 537.45 537.45 0.0K
11:43 537.45 537.45 537.22 537.22 0.0K
11:44 537.30 537.30 536.99 536.99 0.0K
11:45 537.07 537.22 537.07 537.15 0.0K
11:46 537.15 537.30 537.07 537.15 0.0K
11:47 537.15 537.15 536.99 537.07 0.0K
11:48 536.99 537.53 536.99 537.53 0.0K
11:49 537.45 537.76 537.45 537.61 0.0K
11:50 537.53 537.61 537.38 537.45 0.0K
11:51 537.45 537.53 537.22 537.30 0.0K
11:52 537.30 537.30 537.07 537.22 0.0K
11:53 537.45 537.61 537.15 537.22 0.0K
11:54 537.22 537.38 537.15 537.38 0.0K
11:55 537.38 537.68 537.38 537.61 0.0K
11:56 537.53 537.53 537.38 537.38 0.0K
11:57 537.45 537.53 537.45 537.53 0.0K
11:58 537.53 537.61 537.53 537.61 0.0K
11:59 537.68 537.68 537.53 537.53 0.0K
12:00 537.53 537.53 537.38 537.38 0.0K
12:01 537.30 537.68 537.30 537.61 0.0K
12:02 537.61 537.61 537.45 537.61 0.0K
12:03 537.61 537.68 537.53 537.68 0.0K
12:04 537.76 537.76 537.45 537.45 0.0K
12:05 537.53 537.53 537.22 537.30 0.0K
12:06 537.30 537.53 537.30 537.53 0.0K
12:07 537.53 537.68 537.30 537.68 0.0K
12:08 537.76 537.84 537.68 537.68 0.0K
12:09 537.84 537.84 537.68 537.76 0.0K
12:10 537.76 537.84 537.76 537.84 0.0K
12:11 537.84 537.91 537.68 537.84 0.0K
12:12 537.84 537.91 537.76 537.76 0.0K
12:13 537.76 537.84 537.68 537.68 0.0K
12:14 537.68 537.84 537.68 537.84 0.0K
12:15 537.84 537.91 537.76 537.84 0.0K
12:16 537.84 537.91 537.84 537.91 0.0K
12:17 537.91 538.14 537.91 538.07 0.0K
12:18 538.07 538.22 537.99 537.99 0.0K
12:19 537.91 537.99 537.91 537.99 0.0K
12:20 537.99 538.07 537.91 537.99 0.0K
12:21 537.99 538.22 537.99 538.14 0.0K
12:22 538.14 538.14 538.07 538.07 0.0K
12:23 538.07 538.22 538.07 538.07 0.0K
12:24 538.07 538.07 537.91 537.91 0.0K
12:25 537.91 537.91 537.53 537.61 0.0K
12:26 537.45 537.61 537.30 537.61 0.0K
12:27 537.61 537.61 537.38 537.38 0.0K
12:28 537.38 537.38 536.99 537.07 0.0K
12:29 537.07 537.07 536.84 536.99 0.0K
12:30 536.99 537.15 536.92 536.92 0.0K
12:31 536.92 537.07 536.84 537.07 0.0K
12:32 537.07 537.07 536.84 536.84 0.0K
12:33 536.92 536.99 536.84 536.92 0.0K
12:34 536.92 536.92 536.76 536.76 0.0K
12:35 536.76 536.99 536.69 536.99 0.0K
12:36 536.99 536.99 536.76 536.76 0.0K
12:37 536.76 536.84 536.46 536.54 0.0K
12:38 536.46 536.61 536.46 536.54 0.0K
12:39 536.54 536.99 536.54 536.92 0.0K
12:40 536.99 536.99 536.92 536.99 0.0K
12:41 537.07 537.38 536.99 537.22 0.0K
12:42 537.22 537.38 537.15 537.15 0.0K
12:43 537.15 537.22 537.15 537.22 0.0K
12:44 537.22 537.84 537.22 537.76 0.0K
12:45 537.76 537.76 537.38 537.38 0.0K
12:46 537.38 537.38 537.15 537.22 0.0K
12:47 537.22 537.30 537.15 537.30 0.0K
12:48 537.30 537.38 537.30 537.38 0.0K
12:49 537.38 537.45 537.38 537.38 0.0K
12:50 537.38 537.38 537.07 537.07 0.0K
12:51 537.07 537.30 537.07 537.30 0.0K
12:52 537.22 537.30 537.15 537.30 0.0K
12:53 537.38 537.45 537.22 537.30 0.0K
12:54 537.22 537.38 537.07 537.07 0.0K
12:55 537.07 537.15 536.99 536.99 0.0K
12:56 537.07 537.07 536.76 536.84 0.0K
12:57 536.92 537.22 536.92 537.15 0.0K
12:58 537.15 537.22 536.99 537.07 0.0K
12:59 537.07 537.15 536.99 537.15 0.0K
13:00 537.15 537.15 536.76 536.76 0.0K
13:01 536.84 536.99 536.76 536.92 0.0K
13:02 536.92 536.99 536.84 536.99 0.0K
13:03 536.99 536.99 536.92 536.92 0.0K
13:04 536.92 536.92 536.61 536.61 0.0K
13:05 536.69 536.76 536.54 536.54 0.0K
13:06 536.61 536.69 536.54 536.54 0.0K
13:07 536.61 536.69 536.61 536.61 0.0K
13:08 536.61 536.76 536.54 536.69 0.0K
13:09 536.69 536.76 536.54 536.61 0.0K
13:10 536.61 536.61 536.38 536.38 0.0K
13:11 536.38 537.15 536.38 537.07 0.0K
13:12 537.15 537.15 536.84 536.92 0.0K
13:13 536.92 537.07 536.92 536.99 0.0K
13:14 537.07 537.07 536.84 536.92 0.0K
13:15 536.92 536.99 536.84 536.92 0.0K
13:16 536.99 537.22 536.99 537.15 0.0K
13:17 537.22 537.30 537.15 537.22 0.0K
13:18 537.22 537.22 536.99 537.15 0.0K
13:19 537.22 537.22 537.07 537.07 0.0K
13:20 537.07 537.22 537.07 537.15 0.0K
13:21 537.15 537.30 537.15 537.30 0.0K
13:22 537.30 537.68 537.30 537.61 0.0K
13:23 537.61 537.61 537.45 537.53 0.0K
13:24 537.53 537.61 537.45 537.61 0.0K
13:25 537.53 537.61 537.45 537.61 0.0K
13:26 537.61 537.91 537.61 537.84 0.0K
13:27 537.84 537.84 537.61 537.61 0.0K
13:28 537.68 537.76 537.68 537.76 0.0K
13:29 537.68 537.76 537.53 537.61 0.0K
13:30 537.61 537.61 537.45 537.61 0.0K
13:31 537.61 537.76 537.61 537.76 0.0K
13:32 537.76 537.91 537.38 537.45 0.0K
13:33 537.30 537.38 537.22 537.30 0.0K
13:34 537.30 537.30 536.92 536.99 0.0K
13:35 536.92 537.07 536.92 537.07 0.0K
13:36 537.07 537.07 536.92 536.99 0.0K
13:37 537.15 537.15 536.99 537.07 0.0K
13:38 536.99 536.99 536.76 536.84 0.0K
13:39 536.84 536.99 536.84 536.99 0.0K
13:40 537.07 537.07 536.99 537.07 0.0K
13:41 537.07 537.22 537.07 537.15 0.0K
13:42 537.15 537.30 537.15 537.22 0.0K
13:43 537.22 537.22 536.76 536.76 0.0K
13:44 536.84 536.84 536.69 536.76 0.0K
13:45 536.76 536.92 536.69 536.84 0.0K
13:46 536.84 536.84 536.76 536.84 0.0K
13:47 536.84 537.15 536.84 536.99 0.0K
13:48 536.99 536.99 536.76 536.76 0.0K
13:49 536.84 536.84 536.69 536.84 0.0K
13:50 536.84 536.92 536.84 536.92 0.0K
13:51 536.92 537.07 536.84 536.84 0.0K
13:52 536.84 536.99 536.84 536.99 0.0K
13:53 536.99 537.15 536.99 537.15 0.0K
13:54 537.15 537.22 537.07 537.15 0.0K
13:55 537.15 537.15 537.07 537.15 0.0K
13:56 537.15 537.22 536.92 536.92 0.0K
13:57 536.92 537.07 536.92 536.99 0.0K
13:58 536.92 537.07 536.84 537.07 0.0K
13:59 537.07 537.07 536.92 536.99 0.0K
14:00 536.99 537.30 536.99 537.30 0.0K
14:01 537.30 537.45 537.30 537.38 0.0K
14:02 537.38 537.45 537.22 537.30 0.0K
14:03 537.30 537.45 537.30 537.45 0.0K
14:04 537.45 537.61 537.45 537.45 0.0K
14:05 537.45 537.61 537.45 537.61 0.0K
14:06 537.61 537.76 537.53 537.61 0.0K
14:07 537.68 537.84 537.68 537.84 0.0K
14:08 537.84 537.84 537.53 537.53 0.0K
14:09 537.61 537.68 537.61 537.68 0.0K
14:10 537.68 537.68 537.38 537.53 0.0K
14:11 537.53 537.53 537.22 537.22 0.0K
14:12 537.22 537.30 537.15 537.30 0.0K
14:13 537.22 537.30 536.92 536.92 0.0K
14:14 536.92 537.07 536.92 536.92 0.0K
14:15 536.99 536.99 536.69 536.76 0.0K
14:16 536.76 536.84 536.76 536.84 0.0K
14:17 536.84 536.84 536.61 536.61 0.0K
14:18 536.54 536.61 536.31 536.61 0.0K
14:19 536.61 536.76 536.61 536.76 0.0K
14:20 536.76 536.84 536.54 536.54 0.0K
14:21 536.61 536.61 536.38 536.38 0.0K
14:22 536.38 536.46 536.31 536.38 0.0K
14:23 536.38 536.61 536.38 536.61 0.0K
14:24 536.61 536.69 536.31 536.38 0.0K
14:25 536.31 536.38 536.31 536.31 0.0K
14:26 536.31 536.69 536.23 536.69 0.0K
14:27 536.61 536.69 536.46 536.69 0.0K
14:28 536.69 536.84 536.69 536.76 0.0K
14:29 536.84 536.99 536.84 536.84 0.0K
14:30 536.92 536.92 536.76 536.92 0.0K
14:31 536.92 536.92 536.69 536.76 0.0K
14:32 536.84 536.99 536.76 536.92 0.0K
14:33 536.92 536.92 536.76 536.84 0.0K
14:34 536.99 536.99 536.84 536.84 0.0K
14:35 536.84 536.84 536.69 536.76 0.0K
14:36 536.76 537.07 536.76 536.99 0.0K
14:37 536.99 537.07 536.92 536.99 0.0K
14:38 536.99 537.22 536.99 537.22 0.0K
14:39 537.15 537.38 537.15 537.38 0.0K
14:40 537.38 537.38 537.15 537.15 0.0K
14:41 537.15 537.15 536.76 536.84 0.0K
14:42 536.76 536.76 536.31 536.46 0.0K
14:43 536.54 536.69 536.54 536.61 0.0K
14:44 536.69 536.76 536.61 536.61 0.0K
14:45 536.61 536.84 536.61 536.76 0.0K
14:46 536.84 536.99 536.76 536.76 0.0K
14:47 536.76 536.84 536.69 536.69 0.0K
14:48 536.69 536.76 536.61 536.61 0.0K
14:49 536.61 536.76 536.46 536.54 0.0K
14:50 536.54 536.69 536.54 536.61 0.0K
14:51 536.61 536.61 536.54 536.54 0.0K
14:52 536.54 536.69 536.54 536.69 0.0K
14:53 536.69 536.76 536.61 536.76 0.0K
14:54 536.76 536.76 536.69 536.76 0.0K
14:55 536.84 536.99 536.84 536.92 0.0K
14:56 536.92 537.07 536.92 536.99 0.0K
14:57 536.99 537.07 536.99 537.07 0.0K
14:58 537.07 537.07 536.84 536.84 0.0K
14:59 536.84 536.84 536.61 536.61 0.0K
15:00 536.61 536.61 536.46 536.54 0.0K
15:01 536.54 536.84 536.54 536.84 0.0K
15:02 536.84 536.84 536.76 536.84 0.0K
15:03 536.84 536.92 536.76 536.84 0.0K
15:04 536.84 536.99 536.84 536.92 0.0K
15:05 536.84 536.92 536.76 536.84 0.0K
15:06 536.92 536.99 536.84 536.84 0.0K
15:07 536.84 536.99 536.84 536.99 0.0K
15:08 536.99 537.07 536.92 536.92 0.0K
15:09 536.92 537.15 536.92 536.99 0.0K
15:10 537.07 537.22 536.99 537.22 0.0K
15:11 537.15 537.15 537.07 537.07 0.0K
15:12 537.15 537.22 537.15 537.15 0.0K
15:13 537.15 537.30 537.15 537.22 0.0K
15:14 537.22 537.38 537.22 537.38 0.0K
15:15 537.38 537.38 537.22 537.30 0.0K
15:16 537.30 537.38 537.22 537.30 0.0K
15:17 537.30 537.38 537.30 537.30 0.0K
15:18 537.30 537.30 537.15 537.22 0.0K
15:19 537.15 537.22 537.15 537.22 0.0K
15:20 537.22 537.45 537.22 537.30 0.0K
15:21 537.38 537.38 536.92 536.92 0.0K
15:22 537.07 537.38 536.99 537.30 0.0K
15:23 537.22 537.30 537.15 537.22 0.0K
15:24 537.22 537.30 537.07 537.30 0.0K
15:25 537.30 537.38 537.22 537.22 0.0K
15:26 537.22 537.30 536.92 536.92 0.0K
15:27 536.92 536.92 536.76 536.92 0.0K
15:28 536.92 536.92 536.76 536.76 0.0K
15:29 536.69 536.84 536.15 536.69 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