KOSPI 200 Futures Inverse (FKS200INV)

FKS200INV
🏛️ 韓国 →
410.34
最終更新: 2025-09-30
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
08:58 470.35 470.35 469.72 469.72 0.0K
08:59 469.84 470.07 469.55 469.95 0.0K
09:00 469.50 469.78 468.58 468.98 0.0K
09:01 469.10 469.84 468.87 469.84 0.0K
09:02 469.67 469.84 468.81 468.98 0.0K
09:03 468.93 470.07 468.93 469.72 0.0K
09:04 469.72 469.89 469.10 469.10 0.0K
09:05 468.87 469.21 468.36 468.93 0.0K
09:06 468.87 468.98 468.47 468.47 0.0K
09:07 468.47 468.98 468.47 468.87 0.0K
09:08 468.93 469.55 468.93 469.32 0.0K
09:09 469.50 469.50 468.53 468.53 0.0K
09:10 468.53 468.53 467.84 467.96 0.0K
09:11 468.13 468.13 466.70 466.70 0.0K
09:12 466.48 466.88 466.31 466.42 0.0K
09:13 466.65 466.70 466.08 466.08 0.0K
09:14 466.19 466.53 465.91 466.53 0.0K
09:15 466.48 466.59 465.96 465.96 0.0K
09:16 465.62 466.02 465.51 465.85 0.0K
09:17 465.96 466.02 465.45 465.45 0.0K
09:18 465.68 465.68 465.17 465.51 0.0K
09:19 465.62 465.62 465.00 465.17 0.0K
09:20 465.05 465.05 464.48 464.65 0.0K
09:21 464.65 464.71 464.43 464.48 0.0K
09:22 464.60 464.71 464.37 464.37 0.0K
09:23 464.37 464.37 463.74 463.74 0.0K
09:24 463.57 464.26 463.57 464.14 0.0K
09:25 464.08 464.08 463.86 463.86 0.0K
09:26 463.97 464.48 463.91 464.08 0.0K
09:27 464.14 464.71 464.14 464.48 0.0K
09:28 464.60 464.60 463.97 464.08 0.0K
09:29 464.20 464.20 463.57 463.80 0.0K
09:30 463.91 463.97 463.46 463.80 0.0K
09:31 463.97 463.97 463.57 463.69 0.0K
09:32 463.69 463.91 463.69 463.80 0.0K
09:33 463.74 463.97 463.57 463.80 0.0K
09:34 463.86 464.14 463.80 464.03 0.0K
09:35 464.03 464.03 463.51 463.69 0.0K
09:36 463.69 464.20 463.69 463.80 0.0K
09:37 463.74 463.74 463.51 463.57 0.0K
09:38 463.51 463.51 463.23 463.23 0.0K
09:39 463.29 463.46 462.83 462.83 0.0K
09:40 462.83 463.17 462.77 462.83 0.0K
09:41 462.83 463.23 462.83 462.95 0.0K
09:42 462.89 462.89 462.55 462.72 0.0K
09:43 462.72 462.77 462.49 462.77 0.0K
09:44 462.72 463.17 462.72 462.89 0.0K
09:45 462.95 463.00 462.60 462.83 0.0K
09:46 462.72 462.83 462.49 462.72 0.0K
09:47 462.72 462.77 462.49 462.77 0.0K
09:48 462.77 463.57 462.72 463.40 0.0K
09:49 463.46 463.46 463.00 463.23 0.0K
09:50 463.17 463.51 463.17 463.51 0.0K
09:51 463.63 463.63 463.40 463.40 0.0K
09:52 463.46 463.63 463.34 463.63 0.0K
09:53 463.74 463.91 463.46 463.46 0.0K
09:54 463.46 463.46 463.29 463.40 0.0K
09:55 463.40 463.69 463.40 463.57 0.0K
09:56 463.57 463.69 463.51 463.69 0.0K
09:57 463.57 463.69 463.51 463.57 0.0K
09:58 463.57 463.63 463.51 463.57 0.0K
09:59 463.57 463.57 463.23 463.40 0.0K
10:00 463.51 463.51 463.34 463.46 0.0K
10:01 463.46 463.51 463.34 463.40 0.0K
10:02 463.40 463.40 462.95 463.17 0.0K
10:03 463.12 463.57 463.12 463.46 0.0K
10:04 463.40 463.40 462.95 463.06 0.0K
10:05 463.12 463.12 462.95 463.06 0.0K
10:06 463.06 463.74 463.00 463.74 0.0K
10:07 463.74 463.74 463.06 463.17 0.0K
10:08 463.06 463.12 462.89 462.95 0.0K
10:09 462.89 463.34 462.89 463.34 0.0K
10:10 463.23 463.29 463.12 463.17 0.0K
10:11 463.23 463.29 463.12 463.17 0.0K
10:12 463.12 463.40 463.12 463.29 0.0K
10:13 463.23 463.40 463.23 463.29 0.0K
10:14 463.29 463.51 463.17 463.51 0.0K
10:15 463.57 463.57 463.23 463.29 0.0K
10:16 463.29 463.29 463.12 463.23 0.0K
10:17 463.34 463.34 463.17 463.23 0.0K
10:18 463.23 463.29 463.12 463.29 0.0K
10:19 463.23 463.34 463.17 463.17 0.0K
10:20 463.17 463.51 463.17 463.51 0.0K
10:21 463.69 463.97 463.46 463.63 0.0K
10:22 463.63 463.69 463.57 463.69 0.0K
10:23 463.69 464.08 463.69 464.03 0.0K
10:24 464.03 464.08 463.86 463.97 0.0K
10:25 464.08 464.54 464.08 464.54 0.0K
10:26 464.60 465.62 464.54 465.28 0.0K
10:27 465.45 465.74 465.11 465.62 0.0K
10:28 465.74 466.08 465.74 465.79 0.0K
10:29 465.79 466.19 465.74 466.19 0.0K
10:30 466.25 466.25 465.96 466.13 0.0K
10:31 466.13 466.53 466.13 466.19 0.0K
10:32 466.08 466.08 465.79 465.96 0.0K
10:33 466.02 466.25 465.79 465.85 0.0K
10:34 465.85 465.96 465.74 465.91 0.0K
10:35 465.85 466.25 465.74 466.19 0.0K
10:36 466.25 466.25 465.85 465.85 0.0K
10:37 465.74 465.74 465.28 465.34 0.0K
10:38 465.39 465.39 465.11 465.22 0.0K
10:39 465.22 465.22 464.88 464.94 0.0K
10:40 464.94 465.85 464.94 465.85 0.0K
10:41 465.74 465.79 465.34 465.51 0.0K
10:42 465.57 466.08 465.57 466.08 0.0K
10:43 466.08 466.48 466.08 466.42 0.0K
10:44 466.36 466.93 466.31 466.82 0.0K
10:45 466.82 466.88 466.48 466.48 0.0K
10:46 466.48 466.88 466.48 466.59 0.0K
10:47 466.59 467.10 466.59 467.05 0.0K
10:48 466.88 466.88 466.70 466.76 0.0K
10:49 466.76 467.22 466.76 466.93 0.0K
10:50 466.99 466.99 466.59 466.70 0.0K
10:51 466.65 466.99 466.65 466.93 0.0K
10:52 466.99 467.16 466.82 466.88 0.0K
10:53 466.93 466.99 466.70 466.76 0.0K
10:54 466.76 466.88 466.59 466.88 0.0K
10:55 466.93 466.99 466.82 466.99 0.0K
10:56 466.93 467.39 466.93 467.22 0.0K
10:57 467.22 467.39 467.16 467.16 0.0K
10:58 467.27 467.50 467.22 467.44 0.0K
10:59 467.33 467.50 467.33 467.44 0.0K
11:00 467.44 467.44 467.33 467.44 0.0K
11:01 467.44 467.62 467.44 467.56 0.0K
11:02 467.44 467.44 466.99 467.05 0.0K
11:03 466.93 466.99 466.70 466.76 0.0K
11:04 466.70 466.93 466.65 466.65 0.0K
11:05 466.65 466.76 466.36 466.36 0.0K
11:06 466.42 466.42 466.31 466.36 0.0K
11:07 466.31 466.65 466.31 466.42 0.0K
11:08 466.42 466.59 466.42 466.48 0.0K
11:09 466.53 466.82 466.53 466.65 0.0K
11:10 466.65 466.65 466.36 466.48 0.0K
11:11 466.48 466.65 466.42 466.48 0.0K
11:12 466.48 466.76 466.48 466.76 0.0K
11:13 466.65 466.70 466.36 466.53 0.0K
11:14 466.48 466.48 466.36 466.42 0.0K
11:15 466.48 466.53 466.31 466.42 0.0K
11:16 466.42 466.48 466.08 466.08 0.0K
11:17 466.19 466.42 466.13 466.13 0.0K
11:18 466.19 466.25 465.79 465.79 0.0K
11:19 465.79 465.85 465.57 465.57 0.0K
11:20 465.57 465.91 465.51 465.91 0.0K
11:21 465.91 466.70 465.91 466.48 0.0K
11:22 466.42 466.48 466.25 466.31 0.0K
11:23 466.36 466.36 465.85 465.96 0.0K
11:24 465.85 465.91 465.68 465.68 0.0K
11:25 465.74 465.91 465.68 465.91 0.0K
11:26 465.91 465.91 465.51 465.68 0.0K
11:27 465.62 465.62 465.34 465.57 0.0K
11:28 465.57 465.57 465.39 465.45 0.0K
11:29 465.45 465.62 465.45 465.62 0.0K
11:30 465.62 465.62 465.39 465.45 0.0K
11:31 465.51 465.51 465.34 465.45 0.0K
11:32 465.45 465.51 465.39 465.51 0.0K
11:33 465.51 465.57 465.45 465.51 0.0K
11:34 465.45 465.45 465.22 465.34 0.0K
11:35 465.28 465.39 465.22 465.34 0.0K
11:36 465.34 465.34 465.22 465.28 0.0K
11:37 465.17 465.22 465.11 465.11 0.0K
11:38 465.11 465.17 464.94 464.94 0.0K
11:39 464.94 465.05 464.88 465.00 0.0K
11:40 465.05 465.05 464.82 464.88 0.0K
11:41 464.94 465.05 464.82 464.82 0.0K
11:42 464.77 465.11 464.71 465.05 0.0K
11:43 465.11 465.11 464.94 464.94 0.0K
11:44 464.94 464.94 464.54 464.60 0.0K
11:45 464.60 464.60 464.43 464.43 0.0K
11:46 464.48 464.60 464.31 464.31 0.0K
11:47 464.31 464.60 464.31 464.48 0.0K
11:48 464.54 464.88 464.48 464.82 0.0K
11:49 464.82 464.82 464.77 464.77 0.0K
11:50 464.77 464.82 464.65 464.82 0.0K
11:51 464.82 464.82 464.65 464.77 0.0K
11:52 464.77 464.77 464.71 464.71 0.0K
11:53 464.77 464.77 464.54 464.60 0.0K
11:54 464.65 464.65 464.43 464.43 0.0K
11:55 464.43 464.54 464.31 464.54 0.0K
11:56 464.54 464.65 464.48 464.48 0.0K
11:57 464.43 464.48 464.31 464.43 0.0K
11:58 464.37 464.48 464.37 464.48 0.0K
11:59 464.54 464.65 464.54 464.54 0.0K
12:00 464.54 464.77 464.48 464.77 0.0K
12:01 464.77 464.77 464.54 464.71 0.0K
12:02 464.71 464.77 464.65 464.71 0.0K
12:03 464.71 464.82 464.65 464.77 0.0K
12:04 464.88 464.94 464.77 464.88 0.0K
12:05 464.88 465.00 464.82 464.94 0.0K
12:06 464.88 465.05 464.82 464.94 0.0K
12:07 464.94 465.11 464.94 464.94 0.0K
12:08 464.94 464.94 464.71 464.77 0.0K
12:09 464.77 464.94 464.77 464.82 0.0K
12:10 464.71 464.77 464.60 464.65 0.0K
12:11 464.65 464.71 464.54 464.60 0.0K
12:12 464.60 464.77 464.54 464.71 0.0K
12:13 464.71 464.71 464.60 464.65 0.0K
12:14 464.65 464.88 464.60 464.88 0.0K
12:15 464.88 464.94 464.71 464.71 0.0K
12:16 464.65 464.77 464.65 464.71 0.0K
12:17 464.71 464.88 464.71 464.71 0.0K
12:18 464.71 464.71 464.54 464.54 0.0K
12:19 464.54 464.71 464.48 464.71 0.0K
12:20 464.71 464.71 464.60 464.60 0.0K
12:21 464.60 464.60 464.54 464.54 0.0K
12:22 464.54 464.65 464.54 464.60 0.0K
12:23 464.54 464.60 464.54 464.54 0.0K
12:24 464.60 464.65 464.54 464.60 0.0K
12:25 464.60 464.65 464.43 464.43 0.0K
12:26 464.43 464.54 464.37 464.54 0.0K
12:27 464.54 464.60 464.48 464.54 0.0K
12:28 464.54 464.60 464.48 464.48 0.0K
12:29 464.43 464.48 464.37 464.37 0.0K
12:30 464.37 464.43 464.31 464.43 0.0K
12:31 464.43 464.43 464.20 464.20 0.0K
12:32 464.20 464.20 463.97 464.03 0.0K
12:33 464.03 464.54 464.03 464.37 0.0K
12:34 464.48 464.48 464.14 464.20 0.0K
12:35 464.14 464.31 464.14 464.31 0.0K
12:36 464.31 464.31 464.14 464.26 0.0K
12:37 464.26 464.48 464.20 464.48 0.0K
12:38 464.48 464.48 464.31 464.31 0.0K
12:39 464.31 464.31 464.20 464.20 0.0K
12:40 464.20 464.31 464.20 464.26 0.0K
12:41 464.26 464.26 464.08 464.08 0.0K
12:42 463.97 464.08 463.91 464.08 0.0K
12:43 464.08 464.20 464.08 464.08 0.0K
12:44 464.08 464.20 464.08 464.14 0.0K
12:45 464.20 464.31 464.14 464.31 0.0K
12:46 464.37 464.88 464.37 464.82 0.0K
12:47 464.82 464.82 464.54 464.65 0.0K
12:48 464.65 464.71 464.54 464.71 0.0K
12:49 464.71 464.77 464.60 464.65 0.0K
12:50 464.65 464.71 464.48 464.48 0.0K
12:51 464.48 464.54 464.48 464.48 0.0K
12:52 464.48 464.48 464.31 464.37 0.0K
12:53 464.31 464.43 464.26 464.43 0.0K
12:54 464.43 464.54 464.37 464.54 0.0K
12:55 464.54 464.54 464.37 464.43 0.0K
12:56 464.43 464.43 464.26 464.26 0.0K
12:57 464.26 464.43 464.26 464.37 0.0K
12:58 464.43 464.48 464.43 464.48 0.0K
12:59 464.43 464.43 464.26 464.43 0.0K
13:00 464.43 464.54 464.43 464.43 0.0K
13:01 464.37 464.37 464.14 464.14 0.0K
13:02 464.14 464.14 464.08 464.14 0.0K
13:03 464.14 464.20 464.08 464.08 0.0K
13:04 464.08 464.26 464.03 464.14 0.0K
13:05 464.20 464.20 464.08 464.08 0.0K
13:06 463.97 464.03 463.86 463.91 0.0K
13:07 463.91 464.03 463.86 463.91 0.0K
13:08 463.91 463.97 463.91 463.97 0.0K
13:09 463.91 463.97 463.74 463.80 0.0K
13:10 463.74 463.80 463.51 463.57 0.0K
13:11 463.57 463.57 463.46 463.51 0.0K
13:12 463.51 463.63 463.51 463.63 0.0K
13:13 463.63 463.69 463.57 463.57 0.0K
13:14 463.57 463.57 463.46 463.51 0.0K
13:15 463.51 463.51 463.40 463.51 0.0K
13:16 463.51 463.57 463.46 463.51 0.0K
13:17 463.51 463.51 463.46 463.51 0.0K
13:18 463.51 463.80 463.46 463.74 0.0K
13:19 463.80 463.97 463.80 463.86 0.0K
13:20 463.80 463.86 463.74 463.74 0.0K
13:21 463.86 463.86 463.63 463.69 0.0K
13:22 463.69 463.69 463.57 463.69 0.0K
13:23 463.74 463.91 463.63 463.91 0.0K
13:24 463.80 463.86 463.74 463.74 0.0K
13:25 463.74 463.86 463.74 463.80 0.0K
13:26 463.86 463.86 463.80 463.80 0.0K
13:27 463.74 463.91 463.74 463.91 0.0K
13:28 463.97 464.08 463.86 464.08 0.0K
13:29 464.08 464.08 463.74 463.80 0.0K
13:30 463.80 463.86 463.69 463.74 0.0K
13:31 463.80 463.86 463.63 463.69 0.0K
13:32 463.63 463.80 463.63 463.69 0.0K
13:33 463.74 463.74 463.57 463.57 0.0K
13:34 463.57 463.63 463.34 463.34 0.0K
13:35 463.34 463.34 463.23 463.23 0.0K
13:36 463.29 463.29 463.23 463.23 0.0K
13:37 463.23 463.46 463.17 463.34 0.0K
13:38 463.34 463.40 463.29 463.40 0.0K
13:39 463.40 463.57 463.40 463.51 0.0K
13:40 463.51 463.63 463.51 463.57 0.0K
13:41 463.51 463.63 463.51 463.63 0.0K
13:42 463.63 463.80 463.63 463.74 0.0K
13:43 463.74 463.74 463.51 463.57 0.0K
13:44 463.51 463.51 463.46 463.51 0.0K
13:45 463.46 463.46 463.34 463.34 0.0K
13:46 463.40 463.40 463.29 463.40 0.0K
13:47 463.40 463.46 463.34 463.40 0.0K
13:48 463.40 463.57 463.40 463.40 0.0K
13:49 463.34 463.57 463.29 463.57 0.0K
13:50 463.57 463.63 463.51 463.63 0.0K
13:51 463.63 463.69 463.51 463.57 0.0K
13:52 463.57 463.63 463.57 463.57 0.0K
13:53 463.57 463.63 463.46 463.57 0.0K
13:54 463.57 463.57 463.51 463.51 0.0K
13:55 463.46 463.57 463.46 463.57 0.0K
13:56 463.57 463.57 463.51 463.57 0.0K
13:57 463.63 463.69 463.63 463.63 0.0K
13:58 463.63 463.74 463.51 463.51 0.0K
13:59 463.46 463.51 463.40 463.51 0.0K
14:00 463.46 463.57 463.29 463.29 0.0K
14:01 463.29 463.40 463.29 463.40 0.0K
14:02 463.40 463.46 463.34 463.46 0.0K
14:03 463.46 463.57 463.46 463.57 0.0K
14:04 463.57 463.57 463.40 463.40 0.0K
14:05 463.46 463.46 463.29 463.29 0.0K
14:06 463.29 463.46 463.29 463.40 0.0K
14:07 463.40 463.46 463.17 463.23 0.0K
14:08 463.17 463.29 463.12 463.12 0.0K
14:09 463.17 463.34 463.17 463.34 0.0K
14:10 463.34 463.34 463.29 463.29 0.0K
14:11 463.23 463.23 463.12 463.17 0.0K
14:12 463.12 463.17 462.89 462.89 0.0K
14:13 462.89 463.00 462.83 462.89 0.0K
14:14 462.83 462.89 462.72 462.72 0.0K
14:15 462.72 463.00 462.72 462.95 0.0K
14:16 462.95 462.95 462.72 462.77 0.0K
14:17 462.83 462.89 462.72 462.83 0.0K
14:18 462.83 462.95 462.83 462.89 0.0K
14:19 462.83 462.89 462.60 462.66 0.0K
14:20 462.60 462.60 462.38 462.43 0.0K
14:21 462.43 462.60 462.38 462.49 0.0K
14:22 462.38 462.66 462.38 462.66 0.0K
14:23 462.72 462.77 462.60 462.72 0.0K
14:24 462.72 462.83 462.66 462.66 0.0K
14:25 462.66 462.66 462.49 462.49 0.0K
14:26 462.49 462.49 462.43 462.43 0.0K
14:27 462.38 462.43 462.38 462.43 0.0K
14:28 462.38 462.43 462.20 462.20 0.0K
14:29 462.20 462.20 462.15 462.15 0.0K
14:30 462.20 462.20 461.92 461.98 0.0K
14:31 461.98 462.03 461.69 461.75 0.0K
14:32 461.81 461.92 461.63 461.92 0.0K
14:33 461.86 461.92 461.69 461.75 0.0K
14:34 461.75 461.81 461.69 461.81 0.0K
14:35 461.86 461.92 461.81 461.86 0.0K
14:36 461.98 462.09 461.92 462.03 0.0K
14:37 462.03 462.32 462.03 462.32 0.0K
14:38 462.32 462.32 462.20 462.26 0.0K
14:39 462.26 462.32 462.20 462.26 0.0K
14:40 462.20 462.32 462.15 462.15 0.0K
14:41 462.03 462.15 461.81 461.81 0.0K
14:42 461.81 462.03 461.81 462.03 0.0K
14:43 462.09 462.09 461.98 461.98 0.0K
14:44 461.98 462.26 461.92 462.20 0.0K
14:45 462.20 462.32 462.20 462.26 0.0K
14:46 462.26 462.38 462.26 462.38 0.0K
14:47 462.55 462.60 462.38 462.43 0.0K
14:48 462.43 462.60 462.38 462.49 0.0K
14:49 462.49 462.49 462.38 462.43 0.0K
14:50 462.43 462.49 462.38 462.49 0.0K
14:51 462.43 462.43 462.20 462.26 0.0K
14:52 462.26 462.38 462.26 462.32 0.0K
14:53 462.38 462.38 462.26 462.26 0.0K
14:54 462.15 462.26 462.15 462.20 0.0K
14:55 462.20 462.32 462.20 462.32 0.0K
14:56 462.32 462.32 462.15 462.15 0.0K
14:57 462.15 462.15 462.03 462.03 0.0K
14:58 462.03 462.09 461.86 461.98 0.0K
14:59 461.92 462.03 461.92 461.98 0.0K
15:00 462.03 462.20 461.98 462.20 0.0K
15:01 462.15 462.15 461.98 462.09 0.0K
15:02 462.03 462.09 461.92 462.03 0.0K
15:03 462.09 462.09 461.92 462.03 0.0K
15:04 462.09 462.32 462.03 462.32 0.0K
15:05 462.38 462.38 462.20 462.26 0.0K
15:06 462.20 462.38 462.15 462.32 0.0K
15:07 462.26 462.55 462.26 462.49 0.0K
15:08 462.49 462.49 462.32 462.32 0.0K
15:09 462.32 462.32 462.09 462.09 0.0K
15:10 462.09 462.32 462.09 462.26 0.0K
15:11 462.20 462.38 462.20 462.20 0.0K
15:12 462.20 462.20 462.09 462.15 0.0K
15:13 462.09 462.26 462.09 462.26 0.0K
15:14 462.26 462.26 462.20 462.26 0.0K
15:15 462.26 462.38 462.26 462.32 0.0K
15:16 462.38 462.38 462.09 462.09 0.0K
15:17 462.09 462.20 462.03 462.20 0.0K
15:18 462.20 462.32 462.20 462.26 0.0K
15:19 462.26 462.26 462.15 462.15 0.0K
15:20 462.20 462.38 462.15 462.20 0.0K
15:21 462.20 462.26 462.15 462.15 0.0K
15:22 462.20 462.38 462.09 462.32 0.0K
15:23 462.32 462.38 462.26 462.38 0.0K
15:24 462.38 462.43 462.32 462.43 0.0K
15:25 462.43 462.43 462.32 462.38 0.0K
15:26 462.32 462.43 462.26 462.38 0.0K
15:27 462.38 462.66 462.38 462.49 0.0K
15:28 462.49 462.49 462.43 462.43 0.0K
15:29 462.49 462.55 462.03 462.38 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