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
08:58 467.88 468.34 467.88 468.22 0.0K
08:59 468.34 468.79 468.11 468.62 0.0K
09:00 469.13 469.69 468.79 469.52 0.0K
09:01 469.46 469.46 468.73 469.07 0.0K
09:02 468.84 469.01 468.22 468.22 0.0K
09:03 468.39 468.90 468.34 468.34 0.0K
09:04 468.34 468.67 467.60 467.60 0.0K
09:05 467.49 467.94 467.38 467.66 0.0K
09:06 467.71 467.88 467.21 467.26 0.0K
09:07 467.32 468.28 467.32 468.28 0.0K
09:08 468.17 468.17 467.54 467.83 0.0K
09:09 467.66 468.28 467.60 468.11 0.0K
09:10 468.11 468.11 467.54 467.77 0.0K
09:11 468.00 469.13 467.71 469.13 0.0K
09:12 469.18 469.92 469.01 469.92 0.0K
09:13 469.58 469.58 469.07 469.18 0.0K
09:14 469.07 469.63 469.07 469.63 0.0K
09:15 469.69 469.97 469.01 469.13 0.0K
09:16 469.07 469.13 468.34 468.34 0.0K
09:17 468.45 468.45 467.49 467.49 0.0K
09:18 467.43 467.77 467.38 467.38 0.0K
09:19 467.38 467.60 467.21 467.60 0.0K
09:20 467.54 467.88 467.54 467.77 0.0K
09:21 467.77 467.88 467.66 467.71 0.0K
09:22 467.66 467.94 467.66 467.88 0.0K
09:23 467.94 468.79 467.94 468.79 0.0K
09:24 468.79 468.79 468.34 468.45 0.0K
09:25 468.28 468.56 468.11 468.34 0.0K
09:26 468.11 468.11 467.26 467.32 0.0K
09:27 467.38 467.66 467.32 467.66 0.0K
09:28 467.77 467.77 467.38 467.54 0.0K
09:29 467.60 467.60 467.04 467.43 0.0K
09:30 467.49 467.49 466.81 466.81 0.0K
09:31 466.81 466.92 466.64 466.64 0.0K
09:32 466.64 466.81 466.47 466.70 0.0K
09:33 466.87 467.04 466.70 466.75 0.0K
09:34 466.81 466.98 466.47 466.53 0.0K
09:35 466.64 466.87 466.53 466.59 0.0K
09:36 466.59 467.04 466.59 467.04 0.0K
09:37 466.98 466.98 466.36 466.59 0.0K
09:38 466.64 466.87 466.47 466.59 0.0K
09:39 466.64 466.92 466.42 466.59 0.0K
09:40 466.47 466.70 466.47 466.64 0.0K
09:41 466.64 466.81 466.53 466.70 0.0K
09:42 466.64 467.15 466.59 466.98 0.0K
09:43 467.04 468.05 467.04 468.05 0.0K
09:44 468.05 468.05 467.66 467.66 0.0K
09:45 467.83 468.28 467.83 468.28 0.0K
09:46 468.28 468.56 468.11 468.11 0.0K
09:47 468.00 468.39 468.00 468.39 0.0K
09:48 468.28 468.84 468.28 468.56 0.0K
09:49 468.62 468.73 468.50 468.73 0.0K
09:50 468.79 469.35 468.79 469.13 0.0K
09:51 469.18 469.18 468.73 468.79 0.0K
09:52 468.79 468.79 468.56 468.67 0.0K
09:53 468.62 468.62 468.39 468.39 0.0K
09:54 468.56 468.84 468.34 468.84 0.0K
09:55 468.84 468.84 468.50 468.62 0.0K
09:56 468.62 468.96 468.56 468.90 0.0K
09:57 468.96 469.07 468.67 469.07 0.0K
09:58 469.18 469.69 469.13 469.46 0.0K
09:59 469.46 469.75 469.41 469.75 0.0K
10:00 469.80 469.92 469.46 469.46 0.0K
10:01 469.52 469.58 469.30 469.58 0.0K
10:02 469.58 469.58 469.35 469.46 0.0K
10:03 469.46 469.97 469.41 469.86 0.0K
10:04 469.86 469.97 469.69 469.69 0.0K
10:05 469.69 469.75 468.84 468.84 0.0K
10:06 468.84 469.35 468.84 469.35 0.0K
10:07 469.41 469.52 469.24 469.46 0.0K
10:08 469.41 469.58 469.30 469.30 0.0K
10:09 469.30 470.25 469.30 470.25 0.0K
10:10 470.20 470.20 469.75 469.80 0.0K
10:11 469.80 469.86 469.58 469.63 0.0K
10:12 469.41 469.75 469.41 469.75 0.0K
10:13 469.86 470.25 469.86 470.25 0.0K
10:14 470.37 470.48 470.14 470.31 0.0K
10:15 470.31 470.54 470.14 470.14 0.0K
10:16 470.14 470.31 469.75 469.80 0.0K
10:17 469.63 469.80 469.58 469.58 0.0K
10:18 469.46 469.52 469.30 469.30 0.0K
10:19 469.35 469.69 469.13 469.13 0.0K
10:20 469.18 469.35 469.13 469.13 0.0K
10:21 468.96 469.01 468.96 468.96 0.0K
10:22 469.01 469.01 468.79 468.96 0.0K
10:23 468.96 469.13 468.96 468.96 0.0K
10:24 468.96 469.13 468.79 468.90 0.0K
10:25 468.90 469.18 468.90 469.18 0.0K
10:26 469.18 469.41 469.13 469.13 0.0K
10:27 469.13 469.35 469.07 469.35 0.0K
10:28 469.35 469.35 469.13 469.13 0.0K
10:29 469.18 469.58 469.18 469.58 0.0K
10:30 469.46 469.92 469.46 469.86 0.0K
10:31 469.86 470.20 469.75 470.09 0.0K
10:32 470.09 470.20 469.92 469.92 0.0K
10:33 469.86 469.86 469.63 469.75 0.0K
10:34 469.80 470.20 469.80 470.09 0.0K
10:35 470.14 470.20 469.97 470.14 0.0K
10:36 470.09 470.09 469.92 469.92 0.0K
10:37 469.92 470.31 469.92 470.31 0.0K
10:38 470.42 470.42 470.09 470.25 0.0K
10:39 470.37 470.42 470.03 470.37 0.0K
10:40 470.42 470.54 470.31 470.37 0.0K
10:41 470.42 470.48 469.86 469.86 0.0K
10:42 469.92 470.25 469.92 470.09 0.0K
10:43 470.03 470.03 469.69 469.69 0.0K
10:44 469.63 469.92 469.63 469.69 0.0K
10:45 469.75 470.14 469.75 469.97 0.0K
10:46 469.97 470.03 469.41 469.41 0.0K
10:47 469.41 469.46 469.35 469.35 0.0K
10:48 469.41 469.41 469.18 469.24 0.0K
10:49 469.24 469.30 469.07 469.07 0.0K
10:50 469.07 469.52 469.07 469.52 0.0K
10:51 469.46 469.46 469.30 469.35 0.0K
10:52 469.35 469.52 469.24 469.24 0.0K
10:53 469.18 469.24 468.96 469.18 0.0K
10:54 469.30 469.46 469.18 469.41 0.0K
10:55 469.41 469.69 469.30 469.69 0.0K
10:56 469.63 470.31 469.63 470.31 0.0K
10:57 470.31 470.48 470.20 470.20 0.0K
10:58 470.20 470.20 469.97 470.14 0.0K
10:59 470.14 470.14 469.97 470.09 0.0K
11:00 470.09 470.09 469.75 469.97 0.0K
11:01 469.92 469.92 469.63 469.75 0.0K
11:02 469.69 469.80 469.58 469.63 0.0K
11:03 469.58 469.69 469.35 469.52 0.0K
11:04 469.52 469.52 469.30 469.52 0.0K
11:05 469.58 469.69 469.46 469.46 0.0K
11:06 469.46 469.58 469.41 469.46 0.0K
11:07 469.46 469.46 469.35 469.41 0.0K
11:08 469.41 469.52 469.24 469.46 0.0K
11:09 469.46 469.63 469.41 469.63 0.0K
11:10 469.63 469.63 469.46 469.52 0.0K
11:11 469.52 469.63 469.46 469.58 0.0K
11:12 469.58 469.86 469.58 469.75 0.0K
11:13 469.75 469.80 469.58 469.58 0.0K
11:14 469.63 469.69 469.52 469.63 0.0K
11:15 469.63 469.69 469.58 469.58 0.0K
11:16 469.52 469.86 469.52 469.80 0.0K
11:17 469.80 469.86 469.46 469.52 0.0K
11:18 469.58 469.63 468.62 468.62 0.0K
11:19 468.56 468.79 468.50 468.73 0.0K
11:20 468.79 468.79 468.56 468.73 0.0K
11:21 468.73 469.07 468.73 469.07 0.0K
11:22 469.13 469.69 469.13 469.63 0.0K
11:23 469.75 469.86 469.69 469.80 0.0K
11:24 469.80 470.20 469.80 469.97 0.0K
11:25 469.97 470.09 469.92 470.09 0.0K
11:26 470.14 470.20 469.97 470.20 0.0K
11:27 470.14 470.25 470.09 470.25 0.0K
11:28 470.25 470.54 470.20 470.48 0.0K
11:29 470.48 470.65 470.42 470.42 0.0K
11:30 470.42 470.42 469.97 470.03 0.0K
11:31 469.92 470.14 469.92 470.09 0.0K
11:32 470.09 470.31 470.03 470.31 0.0K
11:33 470.25 470.82 470.25 470.82 0.0K
11:34 470.76 471.27 470.65 471.27 0.0K
11:35 471.33 471.78 471.33 471.78 0.0K
11:36 471.72 471.95 471.72 471.89 0.0K
11:37 471.61 471.78 471.44 471.55 0.0K
11:38 471.61 471.67 471.50 471.61 0.0K
11:39 471.67 471.67 471.55 471.61 0.0K
11:40 471.61 471.89 471.61 471.84 0.0K
11:41 471.84 471.84 471.67 471.84 0.0K
11:42 471.89 472.06 471.84 471.89 0.0K
11:43 471.89 472.00 471.72 471.78 0.0K
11:44 471.84 471.89 471.67 471.67 0.0K
11:45 471.72 471.72 471.44 471.55 0.0K
11:46 471.44 471.72 471.27 471.55 0.0K
11:47 471.44 471.72 471.38 471.72 0.0K
11:48 471.67 471.72 471.50 471.55 0.0K
11:49 471.44 471.55 471.38 471.38 0.0K
11:50 471.27 471.27 471.05 471.10 0.0K
11:51 471.05 471.27 471.05 471.16 0.0K
11:52 471.10 471.21 470.99 471.21 0.0K
11:53 471.21 471.27 471.05 471.10 0.0K
11:54 471.21 471.21 471.05 471.05 0.0K
11:55 471.05 471.16 470.99 471.16 0.0K
11:56 471.16 471.50 471.10 471.44 0.0K
11:57 471.44 471.44 471.16 471.16 0.0K
11:58 471.16 471.27 470.93 470.93 0.0K
11:59 470.99 471.21 470.99 471.21 0.0K
12:00 471.21 471.38 471.05 471.38 0.0K
12:01 471.33 471.33 471.05 471.05 0.0K
12:02 471.05 471.27 470.99 471.21 0.0K
12:03 471.16 471.27 471.10 471.10 0.0K
12:04 471.10 471.16 470.88 470.93 0.0K
12:05 470.88 471.10 470.88 471.10 0.0K
12:06 471.10 471.44 471.10 471.44 0.0K
12:07 471.44 471.61 471.16 471.27 0.0K
12:08 471.21 471.50 471.21 471.44 0.0K
12:09 471.50 471.67 471.38 471.61 0.0K
12:10 471.55 472.06 471.44 472.06 0.0K
12:11 472.00 472.06 471.89 471.89 0.0K
12:12 471.89 472.00 471.84 472.00 0.0K
12:13 472.00 472.06 472.00 472.06 0.0K
12:14 472.06 472.17 471.95 472.06 0.0K
12:15 472.06 472.17 471.95 471.95 0.0K
12:16 471.89 472.23 471.84 472.12 0.0K
12:17 472.06 472.06 471.89 471.89 0.0K
12:18 472.06 472.12 471.95 472.00 0.0K
12:19 472.00 472.06 471.95 471.95 0.0K
12:20 471.95 472.17 471.84 472.17 0.0K
12:21 472.17 472.23 472.12 472.17 0.0K
12:22 472.17 472.46 472.17 472.46 0.0K
12:23 472.40 472.51 472.29 472.51 0.0K
12:24 472.51 472.74 472.51 472.74 0.0K
12:25 472.74 472.91 472.63 472.68 0.0K
12:26 472.63 472.63 472.46 472.63 0.0K
12:27 472.57 472.80 472.57 472.80 0.0K
12:28 472.80 472.85 472.57 472.57 0.0K
12:29 472.57 472.68 472.57 472.68 0.0K
12:30 472.68 472.80 472.51 472.51 0.0K
12:31 472.51 472.74 472.51 472.57 0.0K
12:32 472.57 472.57 472.40 472.51 0.0K
12:33 472.51 472.63 472.46 472.57 0.0K
12:34 472.57 472.74 472.51 472.74 0.0K
12:35 472.68 472.80 472.51 472.80 0.0K
12:36 472.80 472.80 472.51 472.51 0.0K
12:37 472.51 472.63 472.40 472.40 0.0K
12:38 472.40 472.46 472.29 472.40 0.0K
12:39 472.40 472.51 472.29 472.51 0.0K
12:40 472.57 472.57 472.17 472.29 0.0K
12:41 472.23 472.46 472.23 472.34 0.0K
12:42 472.34 472.46 472.23 472.40 0.0K
12:43 472.34 472.34 472.23 472.23 0.0K
12:44 472.23 472.23 472.06 472.17 0.0K
12:45 472.17 472.40 472.17 472.34 0.0K
12:46 472.40 472.40 472.23 472.23 0.0K
12:47 472.23 472.34 472.12 472.34 0.0K
12:48 472.34 472.57 472.34 472.57 0.0K
12:49 472.68 472.68 472.40 472.46 0.0K
12:50 472.46 472.46 472.29 472.29 0.0K
12:51 472.29 472.46 472.23 472.40 0.0K
12:52 472.34 472.51 472.34 472.46 0.0K
12:53 472.46 472.63 472.23 472.23 0.0K
12:54 472.29 472.34 472.17 472.17 0.0K
12:55 472.23 472.29 472.00 472.23 0.0K
12:56 472.29 472.34 472.17 472.23 0.0K
12:57 472.23 472.23 472.12 472.12 0.0K
12:58 472.12 472.29 472.12 472.23 0.0K
12:59 472.23 472.51 472.23 472.46 0.0K
13:00 472.46 472.46 472.29 472.46 0.0K
13:01 472.46 472.85 472.46 472.68 0.0K
13:02 472.63 472.85 472.57 472.80 0.0K
13:03 472.85 472.91 472.74 472.80 0.0K
13:04 472.85 472.91 472.80 472.85 0.0K
13:05 472.85 472.91 472.46 472.68 0.0K
13:06 472.74 472.80 472.57 472.57 0.0K
13:07 472.51 472.68 472.46 472.68 0.0K
13:08 472.63 472.80 472.63 472.74 0.0K
13:09 472.74 472.91 472.74 472.91 0.0K
13:10 472.91 472.96 472.85 472.96 0.0K
13:11 473.02 473.53 473.02 473.47 0.0K
13:12 473.47 473.53 473.42 473.47 0.0K
13:13 473.53 473.70 473.47 473.47 0.0K
13:14 473.47 473.76 473.47 473.70 0.0K
13:15 473.76 473.76 473.02 473.02 0.0K
13:16 473.02 473.08 472.96 473.02 0.0K
13:17 473.02 473.08 472.80 473.08 0.0K
13:18 473.02 473.02 472.74 472.74 0.0K
13:19 472.74 472.74 472.46 472.68 0.0K
13:20 472.74 472.80 472.63 472.74 0.0K
13:21 472.74 472.74 472.46 472.46 0.0K
13:22 472.51 472.96 472.51 472.80 0.0K
13:23 472.80 472.91 472.80 472.80 0.0K
13:24 472.85 472.85 472.63 472.80 0.0K
13:25 472.80 472.85 472.57 472.57 0.0K
13:26 472.57 472.85 472.57 472.80 0.0K
13:27 472.74 472.80 472.68 472.80 0.0K
13:28 472.80 472.85 472.68 472.74 0.0K
13:29 472.74 472.74 472.63 472.68 0.0K
13:30 472.68 472.74 472.68 472.68 0.0K
13:31 472.63 472.63 472.46 472.57 0.0K
13:32 472.34 472.34 472.06 472.12 0.0K
13:33 472.12 472.29 471.95 472.06 0.0K
13:34 472.12 472.29 472.06 472.23 0.0K
13:35 472.23 472.23 471.84 471.89 0.0K
13:36 471.84 471.89 471.55 471.84 0.0K
13:37 471.89 472.00 471.84 471.95 0.0K
13:38 471.89 472.12 471.89 471.95 0.0K
13:39 471.84 472.17 471.84 472.12 0.0K
13:40 472.12 472.40 472.06 472.23 0.0K
13:41 472.23 472.40 472.17 472.29 0.0K
13:42 472.23 472.29 472.17 472.23 0.0K
13:43 472.23 472.34 472.17 472.23 0.0K
13:44 472.29 472.40 472.17 472.23 0.0K
13:45 472.23 472.23 472.12 472.23 0.0K
13:46 472.23 472.23 472.06 472.17 0.0K
13:47 472.17 472.17 472.06 472.12 0.0K
13:48 472.23 472.46 472.23 472.46 0.0K
13:49 472.46 472.68 472.46 472.68 0.0K
13:50 472.68 472.74 472.63 472.63 0.0K
13:51 472.63 472.63 472.40 472.51 0.0K
13:52 472.51 472.74 472.51 472.74 0.0K
13:53 472.80 472.80 472.68 472.80 0.0K
13:54 472.80 473.19 472.80 473.13 0.0K
13:55 473.08 473.19 472.96 472.96 0.0K
13:56 472.96 473.13 472.85 473.02 0.0K
13:57 472.96 473.30 472.91 473.25 0.0K
13:58 473.25 473.59 473.25 473.47 0.0K
13:59 473.53 473.53 473.02 473.19 0.0K
14:00 473.25 473.36 473.02 473.02 0.0K
14:01 473.02 473.13 472.96 473.02 0.0K
14:02 473.13 473.19 472.96 472.96 0.0K
14:03 473.02 473.13 472.74 473.08 0.0K
14:04 473.08 473.13 472.91 472.96 0.0K
14:05 472.96 473.02 472.80 473.02 0.0K
14:06 472.96 473.25 472.96 473.25 0.0K
14:07 473.13 473.19 472.96 472.96 0.0K
14:08 472.91 473.02 472.85 473.02 0.0K
14:09 472.96 473.13 472.91 472.91 0.0K
14:10 472.91 472.96 472.80 472.80 0.0K
14:11 472.74 472.91 472.57 472.63 0.0K
14:12 472.63 472.68 472.51 472.57 0.0K
14:13 472.51 472.57 472.46 472.46 0.0K
14:14 472.46 472.46 472.23 472.29 0.0K
14:15 472.29 472.51 472.29 472.40 0.0K
14:16 472.34 472.63 472.29 472.63 0.0K
14:17 472.63 472.74 472.63 472.68 0.0K
14:18 472.63 473.02 472.63 472.96 0.0K
14:19 472.96 473.13 472.96 473.08 0.0K
14:20 473.13 473.19 473.02 473.08 0.0K
14:21 473.08 473.13 472.96 473.13 0.0K
14:22 473.19 473.30 472.96 473.13 0.0K
14:23 473.08 473.13 473.02 473.08 0.0K
14:24 473.08 473.25 472.96 473.25 0.0K
14:25 473.19 473.30 473.08 473.30 0.0K
14:26 473.25 473.36 473.19 473.36 0.0K
14:27 473.19 473.25 473.08 473.25 0.0K
14:28 473.25 473.36 473.13 473.36 0.0K
14:29 473.30 473.30 473.19 473.19 0.0K
14:30 473.19 473.19 472.74 472.85 0.0K
14:31 472.74 472.91 472.68 472.91 0.0K
14:32 472.85 473.13 472.85 473.02 0.0K
14:33 473.02 473.02 472.91 472.96 0.0K
14:34 472.85 472.96 472.80 472.91 0.0K
14:35 472.96 473.02 472.80 472.96 0.0K
14:36 472.85 472.91 472.74 472.91 0.0K
14:37 472.91 473.02 472.91 472.96 0.0K
14:38 472.91 472.91 472.68 472.68 0.0K
14:39 472.68 472.74 472.57 472.68 0.0K
14:40 472.74 472.74 472.46 472.51 0.0K
14:41 472.51 472.51 472.34 472.40 0.0K
14:42 472.40 472.51 472.34 472.40 0.0K
14:43 472.34 472.34 472.23 472.29 0.0K
14:44 472.23 472.34 472.17 472.17 0.0K
14:45 472.29 472.29 472.00 472.00 0.0K
14:46 472.06 472.12 471.89 471.95 0.0K
14:47 471.89 471.89 471.61 471.72 0.0K
14:48 471.72 471.95 471.72 471.84 0.0K
14:49 471.84 471.89 471.67 471.72 0.0K
14:50 471.72 471.72 471.44 471.44 0.0K
14:51 471.50 471.61 471.33 471.33 0.0K
14:52 471.33 471.44 471.27 471.44 0.0K
14:53 471.44 471.67 471.44 471.55 0.0K
14:54 471.55 471.84 471.55 471.84 0.0K
14:55 471.84 472.06 471.84 471.89 0.0K
14:56 471.84 472.17 471.84 472.12 0.0K
14:57 472.12 472.23 471.95 472.00 0.0K
14:58 472.00 472.00 471.84 471.89 0.0K
14:59 471.95 472.00 471.78 471.78 0.0K
15:00 471.72 472.00 471.72 471.84 0.0K
15:01 471.84 471.84 471.72 471.72 0.0K
15:02 471.78 471.78 471.61 471.72 0.0K
15:03 471.72 471.72 471.61 471.72 0.0K
15:04 471.72 471.89 471.72 471.84 0.0K
15:05 471.84 471.89 471.78 471.78 0.0K
15:06 471.78 471.95 471.78 471.89 0.0K
15:07 471.84 471.84 471.67 471.72 0.0K
15:08 471.72 471.72 471.55 471.61 0.0K
15:09 471.61 471.67 471.33 471.38 0.0K
15:10 471.27 471.72 471.27 471.72 0.0K
15:11 471.72 471.89 471.67 471.78 0.0K
15:12 471.84 472.00 471.78 472.00 0.0K
15:13 472.00 472.12 471.95 472.00 0.0K
15:14 472.00 472.00 471.95 472.00 0.0K
15:15 471.95 471.95 471.84 471.84 0.0K
15:16 471.84 471.89 471.78 471.78 0.0K
15:17 471.84 471.95 471.72 471.95 0.0K
15:18 471.95 471.95 471.78 471.89 0.0K
15:19 471.84 471.95 471.78 471.95 0.0K
15:20 471.95 471.95 471.72 471.84 0.0K
15:21 471.89 471.89 471.55 471.61 0.0K
15:22 471.61 471.72 471.61 471.72 0.0K
15:23 471.72 471.78 471.67 471.72 0.0K
15:24 471.78 471.78 471.72 471.78 0.0K
15:25 471.89 472.00 471.89 471.89 0.0K
15:26 471.89 471.95 471.72 471.72 0.0K
15:27 471.72 471.89 471.72 471.84 0.0K
15:28 471.89 471.95 471.72 471.89 0.0K
15:29 471.95 471.95 471.55 471.72 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