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
08:58 460.65 461.14 460.65 461.03 0.0K
08:59 461.09 461.20 460.87 461.14 0.0K
09:00 461.09 462.13 461.09 461.80 0.0K
09:01 462.07 463.61 462.02 463.17 0.0K
09:02 463.34 463.77 463.06 463.61 0.0K
09:03 463.66 463.94 463.45 463.77 0.0K
09:04 463.83 464.27 463.61 463.88 0.0K
09:05 463.88 464.21 463.45 463.88 0.0K
09:06 463.83 464.21 463.77 463.88 0.0K
09:07 463.94 464.10 463.56 463.99 0.0K
09:08 464.05 464.05 463.34 463.34 0.0K
09:09 463.34 463.83 462.95 463.56 0.0K
09:10 463.66 464.10 463.61 463.77 0.0K
09:11 463.83 464.38 463.77 464.38 0.0K
09:12 464.32 464.38 463.88 463.94 0.0K
09:13 463.94 463.99 463.56 463.99 0.0K
09:14 464.10 464.32 463.94 463.94 0.0K
09:15 463.99 464.49 463.88 464.10 0.0K
09:16 464.05 464.05 463.39 463.39 0.0K
09:17 463.45 463.99 463.23 463.99 0.0K
09:18 464.10 464.16 463.39 463.39 0.0K
09:19 463.28 463.56 463.01 463.34 0.0K
09:20 463.39 463.61 463.01 463.01 0.0K
09:21 462.95 463.12 462.57 462.95 0.0K
09:22 462.90 463.56 462.90 463.50 0.0K
09:23 463.39 463.66 463.39 463.66 0.0K
09:24 463.72 463.72 463.17 463.23 0.0K
09:25 463.23 463.39 463.06 463.06 0.0K
09:26 463.17 463.39 462.95 463.06 0.0K
09:27 463.06 463.06 462.68 462.68 0.0K
09:28 462.73 462.73 462.40 462.68 0.0K
09:29 462.73 462.95 462.73 462.79 0.0K
09:30 462.79 462.79 462.40 462.40 0.0K
09:31 462.46 462.95 462.46 462.57 0.0K
09:32 462.51 462.57 462.46 462.46 0.0K
09:33 462.51 462.57 462.29 462.35 0.0K
09:34 462.35 462.68 462.35 462.68 0.0K
09:35 462.73 463.61 462.73 463.50 0.0K
09:36 463.56 463.56 462.73 462.79 0.0K
09:37 462.90 462.95 462.46 462.51 0.0K
09:38 462.57 462.73 462.51 462.68 0.0K
09:39 462.68 462.68 462.51 462.68 0.0K
09:40 462.68 462.79 462.46 462.73 0.0K
09:41 462.79 462.90 462.68 462.90 0.0K
09:42 463.12 463.23 462.79 462.90 0.0K
09:43 462.90 462.90 462.18 462.18 0.0K
09:44 462.18 462.57 462.13 462.51 0.0K
09:45 462.46 462.73 462.40 462.51 0.0K
09:46 462.46 462.57 462.40 462.51 0.0K
09:47 462.62 462.90 462.57 462.73 0.0K
09:48 462.73 463.06 462.68 462.79 0.0K
09:49 462.95 463.06 462.95 463.06 0.0K
09:50 463.06 463.28 463.01 463.06 0.0K
09:51 463.06 463.23 463.06 463.17 0.0K
09:52 463.17 463.56 463.12 463.17 0.0K
09:53 463.23 463.34 463.17 463.34 0.0K
09:54 463.23 463.61 463.23 463.61 0.0K
09:55 463.56 463.56 463.34 463.50 0.0K
09:56 463.50 463.72 463.39 463.66 0.0K
09:57 463.77 463.99 463.50 463.94 0.0K
09:58 463.99 464.05 463.72 463.77 0.0K
09:59 463.72 463.77 463.50 463.50 0.0K
10:00 463.56 463.77 463.45 463.77 0.0K
10:01 463.66 463.77 463.56 463.56 0.0K
10:02 463.56 463.56 463.34 463.39 0.0K
10:03 463.39 463.61 463.34 463.56 0.0K
10:04 463.61 463.72 463.50 463.50 0.0K
10:05 463.50 463.66 463.50 463.66 0.0K
10:06 463.72 464.05 463.72 463.83 0.0K
10:07 463.83 463.83 463.06 463.06 0.0K
10:08 463.12 463.45 463.06 463.34 0.0K
10:09 463.28 463.45 463.06 463.06 0.0K
10:10 463.06 463.28 463.06 463.17 0.0K
10:11 463.17 463.23 462.90 462.90 0.0K
10:12 462.90 463.01 462.84 462.84 0.0K
10:13 462.95 462.95 462.62 462.62 0.0K
10:14 462.68 462.68 462.46 462.46 0.0K
10:15 462.51 462.68 462.51 462.51 0.0K
10:16 462.51 462.73 462.46 462.73 0.0K
10:17 462.84 463.06 462.79 462.79 0.0K
10:18 462.73 462.90 462.68 462.90 0.0K
10:19 462.84 463.06 462.79 462.90 0.0K
10:20 462.84 463.01 462.62 462.62 0.0K
10:21 462.62 462.79 462.57 462.62 0.0K
10:22 462.62 463.01 462.62 462.90 0.0K
10:23 462.84 462.90 462.73 462.79 0.0K
10:24 462.73 463.34 462.68 463.34 0.0K
10:25 463.34 463.45 463.06 463.06 0.0K
10:26 463.06 463.06 462.84 462.90 0.0K
10:27 462.90 463.06 462.84 463.06 0.0K
10:28 463.06 463.23 463.06 463.12 0.0K
10:29 463.12 463.34 463.06 463.28 0.0K
10:30 463.28 463.39 463.17 463.28 0.0K
10:31 463.28 463.34 463.12 463.17 0.0K
10:32 463.17 463.23 462.68 462.73 0.0K
10:33 462.68 462.84 462.68 462.79 0.0K
10:34 462.73 462.79 462.57 462.62 0.0K
10:35 462.62 462.62 462.13 462.24 0.0K
10:36 462.18 462.35 462.07 462.24 0.0K
10:37 462.24 462.24 461.75 461.80 0.0K
10:38 461.86 462.02 461.75 461.91 0.0K
10:39 461.91 462.24 461.86 461.91 0.0K
10:40 461.86 462.02 461.80 461.97 0.0K
10:41 462.02 462.02 461.80 461.80 0.0K
10:42 461.80 461.91 461.80 461.86 0.0K
10:43 461.91 461.91 461.75 461.86 0.0K
10:44 461.91 462.07 461.91 462.02 0.0K
10:45 462.07 462.18 461.91 461.97 0.0K
10:46 462.02 462.46 462.02 462.46 0.0K
10:47 462.35 462.40 462.13 462.24 0.0K
10:48 462.24 462.24 461.97 462.02 0.0K
10:49 462.02 462.07 461.86 462.07 0.0K
10:50 462.07 462.13 461.97 462.02 0.0K
10:51 462.02 462.02 461.91 461.91 0.0K
10:52 461.91 461.97 461.86 461.86 0.0K
10:53 461.91 461.97 461.64 461.64 0.0K
10:54 461.64 461.64 461.47 461.47 0.0K
10:55 461.42 461.53 461.20 461.25 0.0K
10:56 461.31 461.58 461.25 461.58 0.0K
10:57 461.64 461.69 461.58 461.64 0.0K
10:58 461.64 461.64 461.47 461.58 0.0K
10:59 461.58 461.58 461.42 461.53 0.0K
11:00 461.47 461.47 461.36 461.42 0.0K
11:01 461.36 461.36 461.20 461.36 0.0K
11:02 461.42 461.58 461.42 461.47 0.0K
11:03 461.47 461.64 461.47 461.53 0.0K
11:04 461.47 461.58 461.42 461.47 0.0K
11:05 461.42 461.47 461.36 461.42 0.0K
11:06 461.42 461.42 461.31 461.36 0.0K
11:07 461.42 461.64 461.42 461.64 0.0K
11:08 461.64 461.64 461.42 461.47 0.0K
11:09 461.47 461.58 461.47 461.58 0.0K
11:10 461.58 461.80 461.58 461.75 0.0K
11:11 461.69 461.80 461.64 461.80 0.0K
11:12 461.80 461.80 461.53 461.58 0.0K
11:13 461.58 461.69 461.58 461.69 0.0K
11:14 461.69 461.91 461.69 461.91 0.0K
11:15 461.91 462.35 461.91 462.35 0.0K
11:16 462.29 462.40 462.13 462.40 0.0K
11:17 462.40 462.51 462.35 462.35 0.0K
11:18 462.35 462.35 462.18 462.35 0.0K
11:19 462.29 462.51 462.29 462.51 0.0K
11:20 462.51 462.51 462.35 462.46 0.0K
11:21 462.46 462.46 462.35 462.40 0.0K
11:22 462.40 462.51 462.35 462.51 0.0K
11:23 462.57 463.01 462.57 463.01 0.0K
11:24 462.90 462.90 462.62 462.73 0.0K
11:25 462.79 462.90 462.62 462.62 0.0K
11:26 462.62 462.73 462.57 462.73 0.0K
11:27 462.73 462.90 462.68 462.79 0.0K
11:28 462.79 462.79 462.68 462.68 0.0K
11:29 462.62 462.62 462.51 462.57 0.0K
11:30 462.62 462.68 462.40 462.46 0.0K
11:31 462.51 462.62 462.46 462.62 0.0K
11:32 462.68 462.79 462.68 462.79 0.0K
11:33 462.79 463.17 462.79 463.01 0.0K
11:34 463.01 463.12 462.84 462.95 0.0K
11:35 463.01 463.17 463.01 463.17 0.0K
11:36 463.23 463.39 463.23 463.39 0.0K
11:37 463.39 463.56 463.28 463.45 0.0K
11:38 463.45 463.50 463.39 463.39 0.0K
11:39 463.39 463.39 463.17 463.23 0.0K
11:40 463.23 463.39 463.17 463.28 0.0K
11:41 463.28 463.34 463.23 463.28 0.0K
11:42 463.28 463.39 463.28 463.28 0.0K
11:43 463.34 463.39 463.17 463.17 0.0K
11:44 463.17 463.28 463.06 463.17 0.0K
11:45 463.17 463.23 463.06 463.12 0.0K
11:46 463.12 463.17 463.06 463.17 0.0K
11:47 463.17 463.17 463.01 463.06 0.0K
11:48 463.06 463.12 463.06 463.06 0.0K
11:49 463.06 463.06 462.90 463.01 0.0K
11:50 463.01 463.01 462.84 462.95 0.0K
11:51 462.95 463.01 462.84 462.84 0.0K
11:52 462.84 462.95 462.84 462.95 0.0K
11:53 462.95 462.95 462.79 462.84 0.0K
11:54 462.84 462.95 462.84 462.95 0.0K
11:55 462.90 462.90 462.73 462.79 0.0K
11:56 462.79 462.95 462.79 462.90 0.0K
11:57 462.95 462.95 462.84 462.84 0.0K
11:58 462.84 462.90 462.79 462.79 0.0K
11:59 462.79 462.84 462.79 462.84 0.0K
12:00 462.84 462.90 462.73 462.73 0.0K
12:01 462.73 462.84 462.73 462.84 0.0K
12:02 462.84 463.01 462.84 462.84 0.0K
12:03 462.84 462.90 462.84 462.90 0.0K
12:04 462.90 462.90 462.73 462.79 0.0K
12:05 462.79 462.90 462.79 462.90 0.0K
12:06 462.90 462.90 462.68 462.68 0.0K
12:07 462.68 462.73 462.62 462.62 0.0K
12:08 462.57 462.62 462.57 462.57 0.0K
12:09 462.57 462.68 462.57 462.62 0.0K
12:10 462.62 462.62 462.24 462.29 0.0K
12:11 462.29 462.35 462.18 462.18 0.0K
12:12 462.24 462.24 462.07 462.24 0.0K
12:13 462.24 462.29 462.07 462.07 0.0K
12:14 462.07 462.07 461.80 461.86 0.0K
12:15 461.86 461.97 461.80 461.86 0.0K
12:16 461.86 461.86 461.58 461.69 0.0K
12:17 461.64 461.64 461.53 461.53 0.0K
12:18 461.58 461.75 461.47 461.75 0.0K
12:19 461.69 461.91 461.69 461.91 0.0K
12:20 461.86 462.02 461.80 461.86 0.0K
12:21 461.91 462.07 461.86 461.91 0.0K
12:22 461.97 462.13 461.91 461.91 0.0K
12:23 461.91 461.97 461.91 461.91 0.0K
12:24 461.91 461.97 461.80 461.80 0.0K
12:25 461.80 461.86 461.75 461.80 0.0K
12:26 461.86 461.86 461.75 461.75 0.0K
12:27 461.69 461.69 461.36 461.36 0.0K
12:28 461.42 461.58 461.36 461.53 0.0K
12:29 461.53 461.53 461.42 461.42 0.0K
12:30 461.42 461.53 461.42 461.53 0.0K
12:31 461.53 461.80 461.53 461.75 0.0K
12:32 461.80 461.80 461.47 461.47 0.0K
12:33 461.47 461.53 461.36 461.36 0.0K
12:34 461.36 461.42 461.31 461.36 0.0K
12:35 461.42 461.58 461.36 461.58 0.0K
12:36 461.58 461.69 461.58 461.64 0.0K
12:37 461.64 461.64 461.53 461.53 0.0K
12:38 461.53 461.64 461.47 461.64 0.0K
12:39 461.64 461.69 461.53 461.69 0.0K
12:40 461.69 461.97 461.64 461.91 0.0K
12:41 462.02 462.02 461.86 461.86 0.0K
12:42 461.86 461.91 461.80 461.80 0.0K
12:43 461.80 461.91 461.80 461.80 0.0K
12:44 461.86 461.86 461.86 461.86 0.0K
12:45 461.86 462.02 461.86 462.02 0.0K
12:46 462.02 462.18 462.02 462.07 0.0K
12:47 462.07 462.07 461.80 461.80 0.0K
12:48 461.80 461.97 461.75 461.75 0.0K
12:49 461.80 461.86 461.80 461.86 0.0K
12:50 461.86 461.86 461.80 461.80 0.0K
12:51 461.75 461.80 461.58 461.58 0.0K
12:52 461.64 461.64 461.36 461.36 0.0K
12:53 461.31 461.53 461.31 461.47 0.0K
12:54 461.47 461.53 461.42 461.42 0.0K
12:55 461.36 461.47 461.36 461.47 0.0K
12:56 461.47 461.53 461.36 461.36 0.0K
12:57 461.36 461.53 461.36 461.53 0.0K
12:58 461.58 461.58 461.42 461.47 0.0K
12:59 461.47 461.53 461.47 461.53 0.0K
13:00 461.53 461.64 461.47 461.53 0.0K
13:01 461.53 461.53 461.09 461.09 0.0K
13:02 461.09 461.20 460.98 461.14 0.0K
13:03 461.14 461.42 461.14 461.42 0.0K
13:04 461.47 461.47 461.36 461.47 0.0K
13:05 461.53 461.58 461.42 461.58 0.0K
13:06 461.53 461.53 461.25 461.25 0.0K
13:07 461.20 461.36 461.20 461.25 0.0K
13:08 461.25 461.31 461.20 461.20 0.0K
13:09 461.20 461.31 461.14 461.20 0.0K
13:10 461.25 461.25 461.09 461.20 0.0K
13:11 461.20 461.20 460.98 461.09 0.0K
13:12 461.09 461.20 461.09 461.09 0.0K
13:13 461.03 461.03 460.70 460.76 0.0K
13:14 460.65 460.76 460.59 460.70 0.0K
13:15 460.70 460.87 460.70 460.87 0.0K
13:16 460.87 461.09 460.87 461.03 0.0K
13:17 461.03 461.03 460.81 460.81 0.0K
13:18 460.87 460.92 460.87 460.87 0.0K
13:19 460.76 460.76 460.59 460.70 0.0K
13:20 460.76 460.76 460.65 460.65 0.0K
13:21 460.65 460.65 460.54 460.65 0.0K
13:22 460.65 460.65 460.43 460.48 0.0K
13:23 460.43 460.43 460.16 460.21 0.0K
13:24 460.16 460.27 460.16 460.27 0.0K
13:25 460.21 460.43 460.21 460.43 0.0K
13:26 460.43 460.59 460.43 460.48 0.0K
13:27 460.54 460.54 460.38 460.54 0.0K
13:28 460.48 460.48 460.38 460.43 0.0K
13:29 460.43 460.43 460.27 460.32 0.0K
13:30 460.32 460.32 460.16 460.16 0.0K
13:31 460.21 460.21 460.10 460.10 0.0K
13:32 460.16 460.21 460.05 460.21 0.0K
13:33 460.21 460.43 460.21 460.43 0.0K
13:34 460.38 460.48 460.38 460.48 0.0K
13:35 460.48 460.54 460.43 460.48 0.0K
13:36 460.43 460.48 460.32 460.32 0.0K
13:37 460.32 460.43 460.27 460.43 0.0K
13:38 460.43 460.48 460.38 460.38 0.0K
13:39 460.43 460.54 460.43 460.43 0.0K
13:40 460.38 460.48 460.32 460.43 0.0K
13:41 460.43 460.54 460.43 460.43 0.0K
13:42 460.48 460.59 460.43 460.59 0.0K
13:43 460.54 460.70 460.54 460.70 0.0K
13:44 460.70 460.70 460.59 460.65 0.0K
13:45 460.65 460.70 460.54 460.54 0.0K
13:46 460.54 460.59 460.48 460.59 0.0K
13:47 460.59 460.59 460.43 460.48 0.0K
13:48 460.48 460.54 460.43 460.54 0.0K
13:49 460.48 460.54 460.48 460.48 0.0K
13:50 460.48 460.54 460.48 460.54 0.0K
13:51 460.54 460.54 460.43 460.54 0.0K
13:52 460.54 460.54 460.48 460.48 0.0K
13:53 460.48 460.48 460.32 460.32 0.0K
13:54 460.32 460.43 460.27 460.43 0.0K
13:55 460.43 460.54 460.43 460.43 0.0K
13:56 460.43 460.81 460.43 460.81 0.0K
13:57 460.76 460.76 460.54 460.54 0.0K
13:58 460.54 460.65 460.54 460.65 0.0K
13:59 460.70 460.70 460.65 460.70 0.0K
14:00 460.76 460.92 460.70 460.87 0.0K
14:01 460.92 460.92 460.70 460.70 0.0K
14:02 460.70 460.92 460.70 460.92 0.0K
14:03 460.92 460.98 460.87 460.98 0.0K
14:04 460.98 461.20 460.92 461.20 0.0K
14:05 461.20 461.20 460.92 460.92 0.0K
14:06 460.92 460.92 460.76 460.76 0.0K
14:07 460.76 460.92 460.76 460.92 0.0K
14:08 460.98 460.98 460.87 460.98 0.0K
14:09 460.98 460.98 460.92 460.98 0.0K
14:10 460.98 461.03 460.92 461.03 0.0K
14:11 461.03 461.09 460.87 460.87 0.0K
14:12 460.92 460.92 460.81 460.87 0.0K
14:13 460.87 460.98 460.81 460.92 0.0K
14:14 460.98 461.14 460.98 460.98 0.0K
14:15 460.98 461.03 460.92 460.92 0.0K
14:16 460.92 460.92 460.81 460.87 0.0K
14:17 460.87 461.20 460.87 461.14 0.0K
14:18 461.20 461.20 461.03 461.03 0.0K
14:19 461.03 461.14 461.03 461.14 0.0K
14:20 461.09 461.31 461.09 461.31 0.0K
14:21 461.25 461.31 461.14 461.20 0.0K
14:22 461.20 461.25 461.09 461.14 0.0K
14:23 461.09 461.25 461.03 461.25 0.0K
14:24 461.20 461.36 461.20 461.25 0.0K
14:25 461.25 461.31 461.20 461.31 0.0K
14:26 461.36 461.42 461.31 461.42 0.0K
14:27 461.42 461.47 461.31 461.31 0.0K
14:28 461.42 461.42 461.25 461.25 0.0K
14:29 461.25 461.25 461.14 461.20 0.0K
14:30 461.20 461.25 461.20 461.20 0.0K
14:31 461.20 461.20 461.09 461.09 0.0K
14:32 461.09 461.09 460.92 460.92 0.0K
14:33 460.92 460.92 460.81 460.87 0.0K
14:34 460.87 460.87 460.65 460.65 0.0K
14:35 460.65 460.87 460.65 460.87 0.0K
14:36 460.81 460.81 460.70 460.76 0.0K
14:37 460.76 460.81 460.70 460.70 0.0K
14:38 460.70 460.70 460.65 460.70 0.0K
14:39 460.70 460.70 460.65 460.70 0.0K
14:40 460.76 460.76 460.70 460.70 0.0K
14:41 460.65 460.65 460.54 460.59 0.0K
14:42 460.59 460.70 460.59 460.59 0.0K
14:43 460.59 460.59 460.48 460.48 0.0K
14:44 460.48 460.65 460.48 460.65 0.0K
14:45 460.65 460.70 460.59 460.70 0.0K
14:46 460.70 460.76 460.70 460.76 0.0K
14:47 460.70 460.76 460.65 460.70 0.0K
14:48 460.70 460.70 460.59 460.70 0.0K
14:49 460.70 460.70 460.59 460.70 0.0K
14:50 460.76 460.81 460.70 460.70 0.0K
14:51 460.70 460.81 460.65 460.65 0.0K
14:52 460.65 460.70 460.65 460.65 0.0K
14:53 460.70 460.76 460.65 460.76 0.0K
14:54 460.76 460.76 460.59 460.59 0.0K
14:55 460.59 460.65 460.54 460.59 0.0K
14:56 460.54 460.65 460.54 460.59 0.0K
14:57 460.59 460.65 460.54 460.65 0.0K
14:58 460.65 460.76 460.65 460.65 0.0K
14:59 460.65 460.76 460.59 460.76 0.0K
15:00 460.76 460.92 460.70 460.70 0.0K
15:01 460.70 460.70 460.59 460.65 0.0K
15:02 460.70 460.70 460.59 460.65 0.0K
15:03 460.65 460.70 460.59 460.70 0.0K
15:04 460.70 460.76 460.65 460.70 0.0K
15:05 460.65 460.87 460.65 460.81 0.0K
15:06 460.81 460.98 460.81 460.92 0.0K
15:07 460.92 460.98 460.81 460.98 0.0K
15:08 461.03 461.14 460.92 461.14 0.0K
15:09 461.14 461.14 460.98 460.98 0.0K
15:10 460.98 461.20 460.92 461.20 0.0K
15:11 461.20 461.25 461.14 461.20 0.0K
15:12 461.25 461.53 461.25 461.36 0.0K
15:13 461.36 461.47 461.36 461.42 0.0K
15:14 461.42 461.42 461.31 461.36 0.0K
15:15 461.36 461.58 461.36 461.53 0.0K
15:16 461.58 461.58 461.25 461.31 0.0K
15:17 461.31 461.36 461.31 461.31 0.0K
15:18 461.31 461.36 461.25 461.31 0.0K
15:19 461.31 461.31 461.14 461.20 0.0K
15:20 461.09 461.14 460.98 461.14 0.0K
15:21 461.09 461.14 460.98 461.03 0.0K
15:22 461.03 461.14 461.03 461.09 0.0K
15:23 461.14 461.25 461.14 461.14 0.0K
15:24 461.20 461.25 461.09 461.09 0.0K
15:25 461.09 461.20 461.09 461.09 0.0K
15:26 461.09 461.14 461.03 461.03 0.0K
15:27 461.03 461.14 460.98 460.98 0.0K
15:28 460.98 461.09 460.98 460.98 0.0K
15:29 460.98 461.20 460.92 461.09 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