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
08:58 463.89 464.39 463.89 464.17 0.0K
08:59 464.06 464.28 463.89 464.17 0.0K
09:00 464.56 465.44 464.11 464.28 0.0K
09:01 464.39 464.56 463.78 464.56 0.0K
09:02 464.28 465.17 464.28 464.78 0.0K
09:03 464.94 465.94 464.94 465.78 0.0K
09:04 465.72 466.11 465.61 465.89 0.0K
09:05 465.83 466.27 465.66 466.27 0.0K
09:06 466.38 466.44 465.72 465.83 0.0K
09:07 465.89 466.11 465.44 466.11 0.0K
09:08 465.89 466.33 465.72 465.89 0.0K
09:09 465.83 465.94 465.50 465.83 0.0K
09:10 465.89 466.16 465.44 465.44 0.0K
09:11 465.44 465.50 465.00 465.28 0.0K
09:12 465.28 466.00 465.22 465.94 0.0K
09:13 465.89 466.72 465.78 466.44 0.0K
09:14 466.05 466.77 466.05 466.72 0.0K
09:15 466.66 466.88 466.44 466.55 0.0K
09:16 466.61 467.05 466.55 467.05 0.0K
09:17 467.10 467.33 466.99 467.33 0.0K
09:18 467.27 467.44 466.83 467.10 0.0K
09:19 467.16 467.38 467.10 467.33 0.0K
09:20 467.27 467.55 467.22 467.49 0.0K
09:21 467.38 467.83 467.38 467.83 0.0K
09:22 467.77 467.94 467.60 467.60 0.0K
09:23 467.66 467.83 467.44 467.71 0.0K
09:24 467.99 468.43 467.99 468.27 0.0K
09:25 468.27 468.32 468.05 468.10 0.0K
09:26 467.99 467.99 467.38 467.38 0.0K
09:27 467.27 467.27 466.77 466.99 0.0K
09:28 466.99 467.05 466.55 466.66 0.0K
09:29 466.83 466.83 466.38 466.38 0.0K
09:30 466.44 466.44 465.78 466.05 0.0K
09:31 466.05 466.05 465.89 465.89 0.0K
09:32 465.94 466.33 465.94 466.33 0.0K
09:33 466.22 466.44 466.16 466.16 0.0K
09:34 466.05 466.27 465.89 466.27 0.0K
09:35 466.22 466.66 466.22 466.50 0.0K
09:36 466.44 466.94 466.38 466.88 0.0K
09:37 466.77 466.99 466.61 466.88 0.0K
09:38 466.99 467.05 466.61 466.72 0.0K
09:39 466.77 467.83 466.77 467.77 0.0K
09:40 467.83 468.38 467.83 467.94 0.0K
09:41 467.94 467.94 467.66 467.94 0.0K
09:42 467.83 467.88 467.33 467.44 0.0K
09:43 467.49 467.83 467.27 467.77 0.0K
09:44 467.88 468.16 467.77 467.77 0.0K
09:45 467.83 468.38 467.83 468.05 0.0K
09:46 467.94 468.10 467.55 468.10 0.0K
09:47 468.21 468.27 467.99 468.05 0.0K
09:48 468.05 468.49 467.99 468.38 0.0K
09:49 468.43 468.66 468.05 468.05 0.0K
09:50 468.05 468.32 467.77 467.83 0.0K
09:51 467.71 467.99 467.49 467.99 0.0K
09:52 468.05 468.16 467.71 467.83 0.0K
09:53 467.77 467.94 467.71 467.83 0.0K
09:54 467.83 467.88 467.71 467.71 0.0K
09:55 467.71 468.16 467.71 468.16 0.0K
09:56 468.43 468.60 468.16 468.38 0.0K
09:57 468.21 468.21 467.71 467.83 0.0K
09:58 467.60 467.71 467.16 467.27 0.0K
09:59 467.27 467.49 467.22 467.22 0.0K
10:00 467.27 467.66 467.27 467.44 0.0K
10:01 467.44 467.83 467.38 467.83 0.0K
10:02 467.77 468.71 467.77 468.55 0.0K
10:03 468.49 468.82 468.38 468.38 0.0K
10:04 468.43 468.43 468.05 468.32 0.0K
10:05 468.43 468.49 468.27 468.43 0.0K
10:06 468.43 468.49 468.32 468.43 0.0K
10:07 468.27 468.88 468.27 468.77 0.0K
10:08 468.77 469.21 468.77 469.21 0.0K
10:09 469.15 469.38 469.15 469.32 0.0K
10:10 469.21 469.65 469.21 469.60 0.0K
10:11 469.54 469.87 469.54 469.54 0.0K
10:12 469.54 469.54 468.99 469.21 0.0K
10:13 469.21 469.27 468.66 468.71 0.0K
10:14 468.71 468.99 468.71 468.93 0.0K
10:15 468.99 469.27 468.99 469.15 0.0K
10:16 469.15 469.43 469.15 469.27 0.0K
10:17 469.32 469.32 468.99 469.04 0.0K
10:18 469.04 469.21 468.77 468.82 0.0K
10:19 468.77 468.93 468.77 468.93 0.0K
10:20 469.04 469.43 468.99 469.32 0.0K
10:21 469.27 469.76 469.10 469.76 0.0K
10:22 469.65 470.04 469.54 469.87 0.0K
10:23 469.82 469.93 469.71 469.82 0.0K
10:24 469.87 470.15 469.82 470.10 0.0K
10:25 470.15 470.43 470.10 470.32 0.0K
10:26 470.32 470.60 470.15 470.48 0.0K
10:27 470.32 470.65 470.32 470.48 0.0K
10:28 470.54 470.98 470.54 470.98 0.0K
10:29 470.98 470.98 470.43 470.43 0.0K
10:30 470.48 470.87 470.48 470.82 0.0K
10:31 470.87 471.20 470.82 471.15 0.0K
10:32 471.09 471.37 471.04 471.37 0.0K
10:33 471.37 471.87 471.37 471.76 0.0K
10:34 471.76 472.04 471.59 471.70 0.0K
10:35 471.70 471.87 471.43 471.81 0.0K
10:36 471.81 471.87 471.43 471.59 0.0K
10:37 471.59 471.87 471.48 471.54 0.0K
10:38 471.59 471.87 471.54 471.81 0.0K
10:39 471.87 472.15 471.59 471.65 0.0K
10:40 471.48 471.70 471.32 471.54 0.0K
10:41 471.54 471.65 471.15 471.48 0.0K
10:42 471.48 471.48 471.15 471.48 0.0K
10:43 471.48 471.81 471.48 471.59 0.0K
10:44 471.59 471.92 471.43 471.87 0.0K
10:45 471.98 472.42 471.81 472.26 0.0K
10:46 472.31 472.42 472.20 472.26 0.0K
10:47 472.20 472.53 472.15 472.15 0.0K
10:48 472.04 472.26 471.81 472.04 0.0K
10:49 472.04 472.48 472.04 472.48 0.0K
10:50 472.26 472.53 472.26 472.53 0.0K
10:51 472.48 472.76 472.42 472.76 0.0K
10:52 472.81 472.81 472.26 472.31 0.0K
10:53 472.31 472.59 472.26 472.53 0.0K
10:54 472.59 472.92 472.53 472.70 0.0K
10:55 472.70 472.81 472.48 472.48 0.0K
10:56 472.48 472.92 472.48 472.87 0.0K
10:57 472.98 473.09 472.70 473.09 0.0K
10:58 473.03 473.53 473.03 473.37 0.0K
10:59 473.31 473.59 473.31 473.48 0.0K
11:00 473.59 473.59 472.87 472.98 0.0K
11:01 472.98 472.98 472.48 472.48 0.0K
11:02 472.48 472.59 472.20 472.53 0.0K
11:03 472.53 472.53 472.20 472.37 0.0K
11:04 472.31 472.42 472.15 472.20 0.0K
11:05 472.20 472.20 471.98 472.09 0.0K
11:06 472.15 472.37 472.09 472.09 0.0K
11:07 472.09 472.31 472.09 472.31 0.0K
11:08 472.31 472.31 471.92 472.04 0.0K
11:09 472.15 472.26 471.81 471.87 0.0K
11:10 471.87 471.87 471.43 471.76 0.0K
11:11 471.81 471.81 471.48 471.59 0.0K
11:12 471.59 471.59 471.32 471.37 0.0K
11:13 471.37 471.43 470.82 471.09 0.0K
11:14 470.98 471.09 470.98 471.09 0.0K
11:15 471.09 471.54 471.09 471.48 0.0K
11:16 471.48 471.76 471.37 471.59 0.0K
11:17 471.59 471.81 471.59 471.81 0.0K
11:18 471.76 472.48 471.76 472.42 0.0K
11:19 472.42 472.42 472.31 472.31 0.0K
11:20 472.31 472.42 472.15 472.31 0.0K
11:21 472.37 472.59 472.37 472.59 0.0K
11:22 472.64 472.92 472.59 472.76 0.0K
11:23 472.76 472.92 472.64 472.87 0.0K
11:24 472.87 472.87 472.59 472.70 0.0K
11:25 472.64 472.87 472.64 472.81 0.0K
11:26 472.81 472.98 472.70 472.70 0.0K
11:27 472.70 473.14 472.70 473.03 0.0K
11:28 473.09 473.31 472.87 473.03 0.0K
11:29 473.03 473.09 472.87 473.09 0.0K
11:30 473.09 473.42 473.09 473.42 0.0K
11:31 473.37 473.59 473.37 473.59 0.0K
11:32 473.59 474.09 473.59 474.09 0.0K
11:33 473.86 473.92 473.48 473.64 0.0K
11:34 473.64 473.81 473.53 473.75 0.0K
11:35 473.81 474.09 473.81 473.92 0.0K
11:36 473.86 473.86 473.25 473.42 0.0K
11:37 473.70 473.92 473.64 473.75 0.0K
11:38 473.64 474.14 473.59 474.14 0.0K
11:39 474.20 474.36 474.14 474.25 0.0K
11:40 474.31 474.47 474.25 474.36 0.0K
11:41 474.31 474.36 474.09 474.20 0.0K
11:42 474.25 474.47 474.20 474.47 0.0K
11:43 474.64 474.64 474.42 474.53 0.0K
11:44 474.58 474.75 474.36 474.36 0.0K
11:45 474.42 474.47 474.14 474.25 0.0K
11:46 474.31 474.47 474.31 474.42 0.0K
11:47 474.42 474.53 474.36 474.47 0.0K
11:48 474.47 474.81 474.47 474.58 0.0K
11:49 474.58 474.81 474.58 474.75 0.0K
11:50 474.86 474.92 474.53 474.53 0.0K
11:51 474.47 474.53 474.31 474.53 0.0K
11:52 474.64 474.81 474.31 474.31 0.0K
11:53 474.25 474.36 473.92 474.03 0.0K
11:54 473.97 474.14 473.92 474.14 0.0K
11:55 474.14 474.14 473.97 474.14 0.0K
11:56 474.09 474.09 473.86 473.86 0.0K
11:57 473.92 474.36 473.92 474.36 0.0K
11:58 474.36 474.64 474.31 474.58 0.0K
11:59 474.64 474.69 474.42 474.47 0.0K
12:00 474.47 474.58 474.25 474.36 0.0K
12:01 474.20 474.25 473.97 474.25 0.0K
12:02 474.31 474.36 474.03 474.03 0.0K
12:03 474.09 474.14 473.92 473.97 0.0K
12:04 474.03 474.20 473.97 474.20 0.0K
12:05 474.14 474.20 474.03 474.14 0.0K
12:06 474.20 474.42 474.09 474.20 0.0K
12:07 474.20 474.36 474.14 474.25 0.0K
12:08 474.25 474.86 474.25 474.81 0.0K
12:09 474.81 474.86 474.58 474.75 0.0K
12:10 474.81 474.86 474.75 474.86 0.0K
12:11 474.92 475.03 474.75 474.81 0.0K
12:12 474.58 474.75 474.58 474.64 0.0K
12:13 474.64 474.64 474.20 474.20 0.0K
12:14 474.20 474.47 474.20 474.42 0.0K
12:15 474.42 474.47 474.20 474.47 0.0K
12:16 474.53 474.81 474.47 474.58 0.0K
12:17 474.69 474.86 474.47 474.53 0.0K
12:18 474.53 474.75 474.53 474.53 0.0K
12:19 474.53 474.53 474.31 474.47 0.0K
12:20 474.53 474.53 474.20 474.25 0.0K
12:21 474.14 474.53 474.14 474.31 0.0K
12:22 474.20 474.25 474.09 474.09 0.0K
12:23 474.03 474.25 474.03 474.14 0.0K
12:24 474.09 474.20 474.03 474.09 0.0K
12:25 474.14 474.25 474.03 474.14 0.0K
12:26 474.20 474.31 474.20 474.25 0.0K
12:27 474.14 474.14 473.97 473.97 0.0K
12:28 474.03 474.14 473.97 473.97 0.0K
12:29 473.97 474.03 473.86 473.92 0.0K
12:30 473.92 473.92 473.53 473.59 0.0K
12:31 473.59 473.59 473.20 473.20 0.0K
12:32 473.20 473.31 473.09 473.14 0.0K
12:33 473.03 473.20 472.92 473.03 0.0K
12:34 473.09 473.09 472.92 472.92 0.0K
12:35 472.92 473.14 472.92 472.98 0.0K
12:36 472.98 473.09 472.92 472.92 0.0K
12:37 472.92 472.92 472.37 472.37 0.0K
12:38 472.37 472.48 472.20 472.20 0.0K
12:39 472.20 472.64 472.20 472.53 0.0K
12:40 472.53 472.59 472.42 472.42 0.0K
12:41 472.42 472.70 472.26 472.64 0.0K
12:42 472.64 472.70 472.59 472.59 0.0K
12:43 472.64 472.64 472.48 472.48 0.0K
12:44 472.59 472.59 472.09 472.26 0.0K
12:45 472.26 472.53 472.20 472.37 0.0K
12:46 472.37 472.37 472.15 472.31 0.0K
12:47 472.37 472.53 472.37 472.42 0.0K
12:48 472.37 472.48 472.20 472.20 0.0K
12:49 472.20 472.20 471.87 472.09 0.0K
12:50 472.09 472.09 471.76 472.04 0.0K
12:51 472.09 472.37 472.04 472.04 0.0K
12:52 471.98 471.98 471.76 471.81 0.0K
12:53 471.92 472.04 471.81 471.92 0.0K
12:54 471.92 471.98 471.48 471.48 0.0K
12:55 471.54 471.65 471.37 471.37 0.0K
12:56 471.32 471.65 471.32 471.43 0.0K
12:57 471.43 471.65 471.43 471.65 0.0K
12:58 471.65 471.65 471.43 471.43 0.0K
12:59 471.48 471.48 470.76 470.93 0.0K
13:00 470.87 470.93 470.76 470.93 0.0K
13:01 471.04 471.20 470.87 471.20 0.0K
13:02 471.20 471.26 470.98 471.26 0.0K
13:03 471.20 471.43 471.20 471.32 0.0K
13:04 471.32 471.37 471.15 471.37 0.0K
13:05 471.37 471.37 471.04 471.15 0.0K
13:06 471.04 471.04 470.76 470.87 0.0K
13:07 470.82 470.93 470.76 470.87 0.0K
13:08 470.87 470.87 470.71 470.82 0.0K
13:09 470.82 470.82 470.71 470.71 0.0K
13:10 470.76 470.93 470.76 470.87 0.0K
13:11 470.87 470.93 470.82 470.93 0.0K
13:12 470.93 471.09 470.76 471.04 0.0K
13:13 471.09 471.65 471.09 471.59 0.0K
13:14 471.54 471.54 471.37 471.37 0.0K
13:15 471.43 471.54 471.26 471.32 0.0K
13:16 471.26 471.26 470.87 470.93 0.0K
13:17 471.04 471.04 470.93 471.04 0.0K
13:18 471.09 471.09 470.93 471.09 0.0K
13:19 471.15 471.20 471.04 471.04 0.0K
13:20 471.04 471.09 470.71 470.82 0.0K
13:21 470.76 470.76 470.65 470.71 0.0K
13:22 470.71 470.82 470.48 470.82 0.0K
13:23 470.71 470.71 470.48 470.48 0.0K
13:24 470.54 470.65 470.43 470.60 0.0K
13:25 470.76 470.93 470.71 470.82 0.0K
13:26 470.76 470.82 470.54 470.60 0.0K
13:27 470.60 470.93 470.60 470.82 0.0K
13:28 470.82 470.82 470.60 470.60 0.0K
13:29 470.65 470.71 470.54 470.54 0.0K
13:30 470.48 470.48 470.21 470.21 0.0K
13:31 470.21 470.21 470.10 470.15 0.0K
13:32 470.15 470.32 470.10 470.21 0.0K
13:33 470.15 470.15 469.93 469.93 0.0K
13:34 469.99 470.10 469.99 470.04 0.0K
13:35 470.04 470.04 469.87 469.87 0.0K
13:36 469.93 470.32 469.87 470.26 0.0K
13:37 470.26 470.48 470.21 470.37 0.0K
13:38 470.37 470.37 470.21 470.21 0.0K
13:39 470.21 470.26 470.04 470.10 0.0K
13:40 470.10 470.21 469.82 469.82 0.0K
13:41 469.82 469.93 469.76 469.76 0.0K
13:42 469.87 469.87 469.65 469.71 0.0K
13:43 469.71 469.82 469.65 469.82 0.0K
13:44 469.82 470.04 469.76 469.93 0.0K
13:45 469.87 469.87 469.65 469.76 0.0K
13:46 469.87 469.87 469.54 469.71 0.0K
13:47 469.71 469.87 469.71 469.76 0.0K
13:48 469.82 470.04 469.71 469.99 0.0K
13:49 469.99 469.99 469.82 469.87 0.0K
13:50 469.87 469.93 469.60 469.60 0.0K
13:51 469.54 469.54 469.43 469.43 0.0K
13:52 469.49 469.49 469.32 469.32 0.0K
13:53 469.32 469.60 469.27 469.43 0.0K
13:54 469.43 469.49 469.21 469.27 0.0K
13:55 469.27 469.27 469.10 469.15 0.0K
13:56 469.21 469.32 469.21 469.32 0.0K
13:57 469.32 469.49 469.27 469.49 0.0K
13:58 469.49 469.54 469.32 469.32 0.0K
13:59 469.32 469.54 469.32 469.38 0.0K
14:00 469.38 469.76 469.32 469.71 0.0K
14:01 469.71 469.71 469.54 469.71 0.0K
14:02 469.71 469.99 469.65 469.99 0.0K
14:03 469.99 470.04 469.76 469.99 0.0K
14:04 469.99 470.15 469.93 470.04 0.0K
14:05 470.04 470.26 470.04 470.15 0.0K
14:06 470.15 470.21 469.99 470.10 0.0K
14:07 470.15 470.43 470.15 470.43 0.0K
14:08 470.54 470.54 470.15 470.15 0.0K
14:09 470.10 470.26 470.04 470.26 0.0K
14:10 470.26 470.26 470.10 470.15 0.0K
14:11 470.15 470.15 469.99 469.99 0.0K
14:12 469.99 470.10 469.93 469.93 0.0K
14:13 469.82 469.87 469.60 469.65 0.0K
14:14 469.65 469.76 469.54 469.76 0.0K
14:15 469.76 469.93 469.76 469.82 0.0K
14:16 469.82 469.87 469.65 469.65 0.0K
14:17 469.71 469.76 469.65 469.71 0.0K
14:18 469.71 469.71 469.65 469.65 0.0K
14:19 469.60 469.76 469.60 469.65 0.0K
14:20 469.71 469.87 469.65 469.76 0.0K
14:21 469.76 470.26 469.76 470.21 0.0K
14:22 470.21 470.21 469.99 469.99 0.0K
14:23 469.93 470.10 469.82 470.04 0.0K
14:24 470.04 470.04 469.87 469.87 0.0K
14:25 469.87 469.99 469.76 469.99 0.0K
14:26 469.99 469.99 469.76 469.87 0.0K
14:27 469.82 470.10 469.82 469.93 0.0K
14:28 469.93 470.04 469.82 469.99 0.0K
14:29 470.04 470.04 469.93 469.93 0.0K
14:30 469.93 470.04 469.65 469.76 0.0K
14:31 469.71 469.71 469.60 469.65 0.0K
14:32 469.60 469.65 469.54 469.60 0.0K
14:33 469.60 469.76 469.60 469.71 0.0K
14:34 469.71 469.87 469.71 469.76 0.0K
14:35 469.76 469.76 469.54 469.54 0.0K
14:36 469.54 469.60 469.49 469.54 0.0K
14:37 469.54 469.82 469.54 469.82 0.0K
14:38 469.76 469.76 469.60 469.65 0.0K
14:39 469.65 469.76 469.54 469.71 0.0K
14:40 469.71 469.71 469.60 469.60 0.0K
14:41 469.65 469.93 469.65 469.93 0.0K
14:42 469.87 469.99 469.76 469.87 0.0K
14:43 469.82 469.99 469.82 469.99 0.0K
14:44 469.99 469.99 469.71 469.82 0.0K
14:45 469.82 469.82 469.49 469.49 0.0K
14:46 469.43 469.65 469.43 469.54 0.0K
14:47 469.54 469.54 469.21 469.27 0.0K
14:48 469.27 469.27 469.04 469.10 0.0K
14:49 469.10 469.10 468.60 468.60 0.0K
14:50 468.60 468.66 468.43 468.43 0.0K
14:51 468.49 468.55 468.43 468.55 0.0K
14:52 468.55 468.60 468.43 468.55 0.0K
14:53 468.60 468.77 468.60 468.77 0.0K
14:54 468.71 468.88 468.66 468.77 0.0K
14:55 468.82 469.04 468.77 468.82 0.0K
14:56 468.82 468.82 468.66 468.71 0.0K
14:57 468.88 468.88 468.71 468.71 0.0K
14:58 468.77 468.88 468.71 468.82 0.0K
14:59 468.82 468.99 468.77 468.82 0.0K
15:00 468.93 469.10 468.93 468.93 0.0K
15:01 468.93 469.04 468.93 468.93 0.0K
15:02 468.88 468.99 468.88 468.99 0.0K
15:03 468.99 469.15 468.99 468.99 0.0K
15:04 468.99 469.27 468.93 469.27 0.0K
15:05 469.27 469.27 469.04 469.10 0.0K
15:06 469.10 469.54 469.10 469.54 0.0K
15:07 469.43 469.60 469.43 469.60 0.0K
15:08 469.65 469.76 469.60 469.71 0.0K
15:09 469.71 469.71 469.65 469.65 0.0K
15:10 469.60 469.87 469.60 469.87 0.0K
15:11 469.99 469.99 469.76 469.76 0.0K
15:12 469.82 469.99 469.82 469.93 0.0K
15:13 469.99 470.10 469.99 470.04 0.0K
15:14 470.04 470.15 469.99 470.15 0.0K
15:15 470.10 470.15 469.93 469.93 0.0K
15:16 469.93 470.04 469.87 469.93 0.0K
15:17 470.04 470.15 469.93 469.93 0.0K
15:18 469.87 469.99 469.76 469.76 0.0K
15:19 469.76 469.82 469.71 469.76 0.0K
15:20 469.65 469.65 469.27 469.27 0.0K
15:21 469.32 469.43 469.32 469.38 0.0K
15:22 469.38 469.38 469.21 469.21 0.0K
15:23 469.27 469.27 469.15 469.15 0.0K
15:24 469.15 469.32 469.10 469.32 0.0K
15:25 469.21 469.32 469.15 469.15 0.0K
15:26 469.15 469.38 469.10 469.38 0.0K
15:27 469.32 469.38 469.21 469.27 0.0K
15:28 469.21 469.21 469.10 469.15 0.0K
15:29 469.21 469.32 468.93 469.27 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