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
08:58 456.61 456.61 456.40 456.40 0.0K
08:59 456.35 456.40 456.14 456.19 0.0K
09:00 456.14 456.24 454.81 455.13 0.0K
09:01 455.07 455.66 454.75 455.29 0.0K
09:02 454.97 455.29 454.97 454.97 0.0K
09:03 454.97 456.03 454.97 456.03 0.0K
09:04 455.92 456.14 455.18 455.23 0.0K
09:05 455.23 455.29 454.17 454.17 0.0K
09:06 454.12 454.17 453.85 454.12 0.0K
09:07 454.44 454.81 454.44 454.65 0.0K
09:08 454.54 454.54 454.01 454.01 0.0K
09:09 454.01 454.01 453.80 453.91 0.0K
09:10 453.80 453.91 453.43 453.80 0.0K
09:11 453.75 454.06 453.64 454.06 0.0K
09:12 454.06 454.06 453.37 453.69 0.0K
09:13 453.80 454.28 453.80 454.12 0.0K
09:14 453.96 454.17 453.53 453.53 0.0K
09:15 453.48 453.64 453.22 453.59 0.0K
09:16 453.75 453.91 452.95 452.95 0.0K
09:17 453.00 453.00 452.58 452.58 0.0K
09:18 452.52 452.68 452.26 452.31 0.0K
09:19 452.26 453.00 452.26 452.95 0.0K
09:20 452.95 453.16 452.79 452.84 0.0K
09:21 452.79 452.90 452.63 452.84 0.0K
09:22 452.74 452.74 452.15 452.31 0.0K
09:23 452.31 452.58 452.31 452.37 0.0K
09:24 452.37 452.74 452.37 452.52 0.0K
09:25 452.47 452.68 452.21 452.26 0.0K
09:26 452.26 452.58 452.26 452.31 0.0K
09:27 452.37 452.37 452.10 452.21 0.0K
09:28 452.21 452.63 452.21 452.37 0.0K
09:29 452.37 452.47 452.31 452.37 0.0K
09:30 452.37 452.68 451.73 451.83 0.0K
09:31 451.78 452.31 451.78 452.26 0.0K
09:32 452.26 452.58 452.10 452.52 0.0K
09:33 452.42 452.58 452.21 452.58 0.0K
09:34 452.63 453.11 452.63 452.95 0.0K
09:35 453.06 453.06 452.42 452.47 0.0K
09:36 452.47 452.47 452.21 452.31 0.0K
09:37 452.21 452.31 452.10 452.15 0.0K
09:38 452.15 452.21 451.99 452.10 0.0K
09:39 452.10 452.31 452.10 452.31 0.0K
09:40 452.26 452.52 452.10 452.42 0.0K
09:41 452.37 452.37 452.15 452.31 0.0K
09:42 452.31 452.31 452.10 452.15 0.0K
09:43 452.15 452.15 451.62 451.78 0.0K
09:44 451.83 451.99 451.83 451.99 0.0K
09:45 451.99 451.99 451.83 451.99 0.0K
09:46 452.10 452.42 452.05 452.37 0.0K
09:47 452.42 452.68 452.37 452.63 0.0K
09:48 452.58 452.95 452.58 452.95 0.0K
09:49 452.84 453.11 452.84 453.06 0.0K
09:50 453.06 453.16 452.84 452.90 0.0K
09:51 452.95 452.95 452.68 452.79 0.0K
09:52 452.79 452.84 452.58 452.84 0.0K
09:53 452.84 453.11 452.63 453.11 0.0K
09:54 453.11 453.43 453.11 453.37 0.0K
09:55 453.32 453.32 452.95 452.95 0.0K
09:56 453.00 453.06 452.84 453.00 0.0K
09:57 453.06 453.11 452.95 453.11 0.0K
09:58 453.06 453.06 452.58 452.74 0.0K
09:59 452.68 452.68 452.42 452.52 0.0K
10:00 452.31 452.37 451.99 452.10 0.0K
10:01 452.15 452.52 452.15 452.42 0.0K
10:02 452.42 452.42 452.26 452.26 0.0K
10:03 452.26 452.31 452.10 452.31 0.0K
10:04 452.37 452.42 451.99 451.99 0.0K
10:05 452.10 452.15 451.99 451.99 0.0K
10:06 451.99 451.99 451.62 451.73 0.0K
10:07 451.83 451.89 451.78 451.89 0.0K
10:08 451.83 452.05 451.78 451.83 0.0K
10:09 451.83 452.10 451.83 452.05 0.0K
10:10 451.94 451.99 451.57 451.62 0.0K
10:11 451.57 451.62 451.46 451.46 0.0K
10:12 451.41 451.41 451.09 451.14 0.0K
10:13 451.14 451.14 450.77 450.77 0.0K
10:14 450.83 451.09 450.77 451.09 0.0K
10:15 451.04 451.09 450.99 451.09 0.0K
10:16 451.14 451.62 451.14 451.62 0.0K
10:17 451.62 451.68 451.46 451.57 0.0K
10:18 451.57 451.73 451.52 451.68 0.0K
10:19 451.73 451.78 451.25 451.25 0.0K
10:20 451.25 451.41 451.25 451.41 0.0K
10:21 451.41 451.46 451.20 451.20 0.0K
10:22 451.20 451.36 451.20 451.36 0.0K
10:23 451.36 451.57 451.30 451.41 0.0K
10:24 451.41 451.52 451.41 451.52 0.0K
10:25 451.52 451.57 451.25 451.25 0.0K
10:26 451.25 451.68 451.20 451.57 0.0K
10:27 451.57 451.68 451.57 451.62 0.0K
10:28 451.68 451.68 451.41 451.57 0.0K
10:29 451.68 451.94 451.57 451.94 0.0K
10:30 451.89 451.89 451.68 451.73 0.0K
10:31 451.83 451.99 451.78 451.83 0.0K
10:32 451.89 451.94 451.68 451.78 0.0K
10:33 451.78 451.89 451.73 451.83 0.0K
10:34 451.83 452.15 451.83 452.10 0.0K
10:35 451.99 452.21 451.94 452.10 0.0K
10:36 452.10 452.10 451.78 452.05 0.0K
10:37 452.05 452.05 451.89 451.89 0.0K
10:38 451.89 452.26 451.89 452.21 0.0K
10:39 452.31 452.47 452.21 452.26 0.0K
10:40 452.26 452.26 451.99 452.21 0.0K
10:41 452.21 452.21 451.89 451.99 0.0K
10:42 451.94 452.05 451.83 452.05 0.0K
10:43 452.05 452.10 451.99 451.99 0.0K
10:44 451.99 451.99 451.78 451.89 0.0K
10:45 451.89 452.58 451.89 452.58 0.0K
10:46 452.58 452.90 452.52 452.90 0.0K
10:47 452.84 452.90 452.58 452.58 0.0K
10:48 452.58 452.74 452.52 452.63 0.0K
10:49 452.68 452.68 452.52 452.63 0.0K
10:50 452.63 452.84 452.63 452.84 0.0K
10:51 452.90 453.06 452.90 452.90 0.0K
10:52 452.90 453.00 452.74 452.79 0.0K
10:53 452.68 452.95 452.68 452.90 0.0K
10:54 452.95 453.11 452.95 452.95 0.0K
10:55 453.00 453.32 453.00 453.27 0.0K
10:56 453.32 453.64 453.32 453.64 0.0K
10:57 453.59 453.69 453.53 453.59 0.0K
10:58 453.53 453.91 453.53 453.85 0.0K
10:59 453.80 453.85 453.69 453.85 0.0K
11:00 453.80 453.80 453.75 453.80 0.0K
11:01 453.80 453.80 453.53 453.59 0.0K
11:02 453.64 453.91 453.64 453.75 0.0K
11:03 453.75 453.96 453.75 453.85 0.0K
11:04 453.85 454.01 453.80 453.96 0.0K
11:05 453.96 454.17 453.91 454.12 0.0K
11:06 454.12 454.12 454.01 454.06 0.0K
11:07 454.01 454.12 453.91 453.91 0.0K
11:08 453.91 454.01 453.75 453.75 0.0K
11:09 453.80 453.85 453.64 453.85 0.0K
11:10 453.85 454.17 453.85 454.17 0.0K
11:11 454.22 454.22 454.01 454.17 0.0K
11:12 454.12 454.17 454.01 454.01 0.0K
11:13 454.06 454.06 453.80 453.91 0.0K
11:14 453.96 454.12 453.96 453.96 0.0K
11:15 454.01 454.01 453.91 454.01 0.0K
11:16 453.91 453.96 453.69 453.69 0.0K
11:17 453.75 453.80 453.59 453.59 0.0K
11:18 453.53 453.75 453.53 453.75 0.0K
11:19 453.64 453.75 453.64 453.64 0.0K
11:20 453.59 453.80 453.59 453.75 0.0K
11:21 453.75 453.75 453.48 453.48 0.0K
11:22 453.53 453.53 453.22 453.37 0.0K
11:23 453.32 453.32 453.16 453.32 0.0K
11:24 453.32 453.43 453.27 453.37 0.0K
11:25 453.37 453.37 453.27 453.32 0.0K
11:26 453.32 453.32 453.11 453.16 0.0K
11:27 453.11 453.11 452.84 452.90 0.0K
11:28 452.90 453.00 452.90 453.00 0.0K
11:29 453.00 453.06 452.95 453.06 0.0K
11:30 453.06 453.06 452.90 452.90 0.0K
11:31 452.90 453.00 452.90 453.00 0.0K
11:32 452.95 453.00 452.90 453.00 0.0K
11:33 453.00 453.16 452.90 452.95 0.0K
11:34 452.95 452.95 452.84 452.90 0.0K
11:35 452.90 452.95 452.90 452.95 0.0K
11:36 452.90 452.95 452.90 452.90 0.0K
11:37 452.95 452.95 452.79 452.90 0.0K
11:38 452.95 453.00 452.90 453.00 0.0K
11:39 453.00 453.06 453.00 453.06 0.0K
11:40 453.06 453.11 453.00 453.00 0.0K
11:41 452.95 452.95 452.90 452.95 0.0K
11:42 452.95 453.22 452.95 453.22 0.0K
11:43 453.16 453.16 453.00 453.06 0.0K
11:44 453.06 453.06 452.84 452.84 0.0K
11:45 452.90 452.90 452.84 452.90 0.0K
11:46 452.90 452.90 452.74 452.79 0.0K
11:47 452.79 453.06 452.79 453.00 0.0K
11:48 453.00 453.11 453.00 453.11 0.0K
11:49 453.11 453.16 453.06 453.16 0.0K
11:50 453.16 453.64 453.16 453.64 0.0K
11:51 453.64 453.69 453.53 453.53 0.0K
11:52 453.48 453.59 453.48 453.53 0.0K
11:53 453.53 453.64 453.53 453.59 0.0K
11:54 453.53 453.59 453.53 453.59 0.0K
11:55 453.59 453.69 453.53 453.64 0.0K
11:56 453.53 453.59 453.32 453.37 0.0K
11:57 453.37 453.37 453.22 453.27 0.0K
11:58 453.22 453.64 453.22 453.64 0.0K
11:59 453.64 453.85 453.64 453.80 0.0K
12:00 453.85 453.96 453.80 453.80 0.0K
12:01 453.85 454.06 453.75 454.06 0.0K
12:02 454.01 454.17 453.96 454.17 0.0K
12:03 454.22 454.22 454.12 454.12 0.0K
12:04 454.12 454.17 454.01 454.12 0.0K
12:05 454.12 454.17 453.96 453.96 0.0K
12:06 453.96 454.12 453.91 453.91 0.0K
12:07 453.91 453.96 453.80 453.80 0.0K
12:08 453.80 453.80 453.64 453.64 0.0K
12:09 453.69 453.80 453.64 453.80 0.0K
12:10 453.80 453.80 453.69 453.75 0.0K
12:11 453.69 453.69 453.43 453.43 0.0K
12:12 453.43 453.53 453.22 453.27 0.0K
12:13 453.27 453.43 453.22 453.43 0.0K
12:14 453.43 453.43 453.32 453.32 0.0K
12:15 453.32 453.48 453.32 453.48 0.0K
12:16 453.48 453.48 453.43 453.43 0.0K
12:17 453.48 453.48 453.32 453.43 0.0K
12:18 453.43 453.43 453.37 453.37 0.0K
12:19 453.37 453.37 453.27 453.32 0.0K
12:20 453.37 453.37 453.06 453.06 0.0K
12:21 453.06 453.06 453.00 453.06 0.0K
12:22 453.06 453.06 452.90 453.06 0.0K
12:23 453.06 453.11 453.00 453.06 0.0K
12:24 453.06 453.06 452.84 452.84 0.0K
12:25 452.84 452.90 452.79 452.90 0.0K
12:26 452.84 453.00 452.84 452.95 0.0K
12:27 452.95 453.06 452.90 453.00 0.0K
12:28 452.95 453.00 452.90 452.90 0.0K
12:29 452.90 452.90 452.90 452.90 0.0K
12:30 452.90 452.90 452.79 452.84 0.0K
12:31 452.84 452.84 452.79 452.79 0.0K
12:32 452.84 452.84 452.68 452.79 0.0K
12:33 452.79 452.79 452.63 452.74 0.0K
12:34 452.74 452.74 452.58 452.68 0.0K
12:35 452.74 452.74 452.52 452.52 0.0K
12:36 452.52 452.52 452.37 452.37 0.0K
12:37 452.42 452.42 452.21 452.21 0.0K
12:38 452.26 452.26 451.94 451.94 0.0K
12:39 451.99 452.05 451.94 451.99 0.0K
12:40 451.99 452.05 451.94 452.05 0.0K
12:41 452.05 452.05 451.89 451.89 0.0K
12:42 451.83 451.89 451.73 451.89 0.0K
12:43 451.89 451.89 451.73 451.83 0.0K
12:44 451.83 451.83 451.68 451.68 0.0K
12:45 451.68 451.89 451.68 451.89 0.0K
12:46 451.89 451.89 451.78 451.78 0.0K
12:47 451.78 451.78 451.73 451.73 0.0K
12:48 451.73 451.83 451.68 451.83 0.0K
12:49 451.83 451.89 451.68 451.68 0.0K
12:50 451.68 451.83 451.68 451.83 0.0K
12:51 451.83 451.99 451.78 451.94 0.0K
12:52 451.94 451.99 451.94 451.99 0.0K
12:53 451.99 452.10 451.94 451.99 0.0K
12:54 451.99 451.99 451.94 451.94 0.0K
12:55 451.94 452.05 451.89 452.05 0.0K
12:56 452.05 452.10 451.94 451.94 0.0K
12:57 451.94 451.94 451.89 451.94 0.0K
12:58 451.89 451.99 451.83 451.99 0.0K
12:59 451.94 451.99 451.94 451.99 0.0K
13:00 451.99 451.99 451.73 451.78 0.0K
13:01 451.83 451.83 451.62 451.73 0.0K
13:02 451.78 451.99 451.78 451.99 0.0K
13:03 451.99 452.05 451.89 452.05 0.0K
13:04 451.99 452.21 451.99 452.15 0.0K
13:05 452.15 452.21 452.05 452.10 0.0K
13:06 452.10 452.15 452.05 452.05 0.0K
13:07 452.10 452.15 452.05 452.10 0.0K
13:08 452.10 452.10 451.73 451.78 0.0K
13:09 451.78 452.05 451.78 452.05 0.0K
13:10 452.05 452.05 451.94 451.99 0.0K
13:11 451.99 452.10 451.94 451.94 0.0K
13:12 451.89 451.99 451.89 451.94 0.0K
13:13 451.83 451.83 451.68 451.68 0.0K
13:14 451.68 451.83 451.62 451.78 0.0K
13:15 451.78 451.99 451.78 451.94 0.0K
13:16 451.99 452.05 451.89 451.94 0.0K
13:17 451.89 451.89 451.78 451.83 0.0K
13:18 451.89 451.94 451.78 451.83 0.0K
13:19 451.83 452.05 451.83 451.94 0.0K
13:20 451.89 452.05 451.89 452.05 0.0K
13:21 452.05 452.10 451.94 452.05 0.0K
13:22 452.05 452.15 451.99 452.05 0.0K
13:23 452.05 452.05 451.99 452.05 0.0K
13:24 452.05 452.21 452.05 452.21 0.0K
13:25 452.21 452.31 452.10 452.31 0.0K
13:26 452.37 452.37 452.10 452.15 0.0K
13:27 452.15 452.15 451.99 452.10 0.0K
13:28 452.15 452.15 451.94 451.94 0.0K
13:29 451.89 451.94 451.83 451.89 0.0K
13:30 451.83 452.05 451.83 451.99 0.0K
13:31 451.94 451.94 451.83 451.83 0.0K
13:32 451.94 451.99 451.83 451.83 0.0K
13:33 451.83 451.83 451.62 451.62 0.0K
13:34 451.68 451.73 451.62 451.73 0.0K
13:35 451.73 451.78 451.68 451.68 0.0K
13:36 451.68 451.68 451.52 451.52 0.0K
13:37 451.52 451.57 451.46 451.46 0.0K
13:38 451.46 451.52 451.41 451.52 0.0K
13:39 451.52 451.57 451.52 451.52 0.0K
13:40 451.52 451.52 451.41 451.52 0.0K
13:41 451.52 451.73 451.52 451.62 0.0K
13:42 451.62 451.62 451.52 451.52 0.0K
13:43 451.46 451.52 451.41 451.41 0.0K
13:44 451.41 451.46 451.20 451.25 0.0K
13:45 451.25 451.36 451.25 451.30 0.0K
13:46 451.30 451.30 451.14 451.14 0.0K
13:47 451.20 451.25 451.20 451.25 0.0K
13:48 451.25 451.36 451.20 451.30 0.0K
13:49 451.30 451.36 451.30 451.30 0.0K
13:50 451.30 451.30 451.25 451.30 0.0K
13:51 451.30 451.30 451.09 451.14 0.0K
13:52 451.14 451.20 451.14 451.20 0.0K
13:53 451.20 451.20 451.09 451.09 0.0K
13:54 451.09 451.20 450.88 450.88 0.0K
13:55 450.93 450.93 450.88 450.93 0.0K
13:56 450.93 451.09 450.93 451.09 0.0K
13:57 451.09 451.20 451.04 451.14 0.0K
13:58 451.14 451.14 451.09 451.09 0.0K
13:59 451.09 451.14 450.93 451.14 0.0K
14:00 451.14 451.14 450.99 451.09 0.0K
14:01 451.04 451.20 451.04 451.09 0.0K
14:02 451.09 451.20 451.09 451.09 0.0K
14:03 451.09 451.20 451.04 451.14 0.0K
14:04 451.14 451.14 450.99 451.04 0.0K
14:05 451.04 451.09 450.99 451.04 0.0K
14:06 450.88 451.04 450.88 450.99 0.0K
14:07 450.99 450.99 450.72 450.77 0.0K
14:08 450.77 450.77 450.67 450.72 0.0K
14:09 450.67 450.93 450.61 450.93 0.0K
14:10 450.93 450.93 450.88 450.88 0.0K
14:11 450.93 450.93 450.72 450.72 0.0K
14:12 450.72 450.83 450.67 450.67 0.0K
14:13 450.67 450.67 450.51 450.61 0.0K
14:14 450.61 450.67 450.56 450.67 0.0K
14:15 450.67 450.83 450.61 450.83 0.0K
14:16 450.83 450.83 450.61 450.61 0.0K
14:17 450.61 450.77 450.61 450.77 0.0K
14:18 450.77 450.77 450.56 450.56 0.0K
14:19 450.56 450.72 450.56 450.72 0.0K
14:20 450.72 450.72 450.51 450.61 0.0K
14:21 450.61 450.61 450.45 450.61 0.0K
14:22 450.61 450.83 450.61 450.77 0.0K
14:23 450.77 451.04 450.77 450.99 0.0K
14:24 450.99 450.99 450.77 450.77 0.0K
14:25 450.77 450.77 450.72 450.77 0.0K
14:26 450.77 450.88 450.72 450.88 0.0K
14:27 450.83 450.83 450.67 450.67 0.0K
14:28 450.67 450.72 450.30 450.30 0.0K
14:29 450.30 450.30 450.14 450.24 0.0K
14:30 450.30 450.30 450.19 450.30 0.0K
14:31 450.24 450.35 450.19 450.35 0.0K
14:32 450.30 450.30 450.14 450.19 0.0K
14:33 450.14 450.24 450.14 450.19 0.0K
14:34 450.24 450.35 450.19 450.24 0.0K
14:35 450.24 450.35 450.24 450.30 0.0K
14:36 450.30 450.45 450.30 450.35 0.0K
14:37 450.35 450.35 450.30 450.30 0.0K
14:38 450.30 450.30 450.24 450.24 0.0K
14:39 450.30 450.45 450.30 450.45 0.0K
14:40 450.51 450.61 450.45 450.61 0.0K
14:41 450.67 450.67 450.51 450.61 0.0K
14:42 450.56 450.61 450.56 450.56 0.0K
14:43 450.51 450.56 450.51 450.56 0.0K
14:44 450.56 450.67 450.56 450.67 0.0K
14:45 450.61 450.72 450.56 450.67 0.0K
14:46 450.67 450.88 450.67 450.83 0.0K
14:47 450.83 450.88 450.72 450.72 0.0K
14:48 450.72 450.93 450.72 450.93 0.0K
14:49 450.93 450.99 450.88 450.93 0.0K
14:50 450.93 450.99 450.88 450.99 0.0K
14:51 450.99 451.09 450.99 451.09 0.0K
14:52 451.09 451.25 451.09 451.25 0.0K
14:53 451.25 451.25 451.09 451.14 0.0K
14:54 451.09 451.14 451.04 451.14 0.0K
14:55 451.14 451.14 450.99 451.04 0.0K
14:56 450.99 450.99 450.72 450.77 0.0K
14:57 450.77 450.77 450.61 450.61 0.0K
14:58 450.56 450.61 450.45 450.45 0.0K
14:59 450.45 450.45 450.24 450.24 0.0K
15:00 450.30 450.40 450.24 450.40 0.0K
15:01 450.35 450.56 450.35 450.51 0.0K
15:02 450.56 450.56 450.35 450.45 0.0K
15:03 450.40 450.56 450.40 450.56 0.0K
15:04 450.56 450.67 450.56 450.67 0.0K
15:05 450.67 450.67 450.51 450.51 0.0K
15:06 450.45 450.72 450.45 450.72 0.0K
15:07 450.72 450.88 450.67 450.83 0.0K
15:08 450.83 450.83 450.77 450.77 0.0K
15:09 450.72 450.77 450.72 450.77 0.0K
15:10 450.83 450.99 450.77 450.93 0.0K
15:11 450.93 450.93 450.77 450.83 0.0K
15:12 450.83 450.88 450.83 450.88 0.0K
15:13 450.88 450.93 450.83 450.83 0.0K
15:14 450.77 450.83 450.77 450.83 0.0K
15:15 450.83 450.99 450.83 450.99 0.0K
15:16 450.99 451.09 450.99 450.99 0.0K
15:17 450.99 451.09 450.99 451.04 0.0K
15:18 451.04 451.09 450.93 450.93 0.0K
15:19 450.93 450.99 450.77 450.77 0.0K
15:20 450.83 450.93 450.77 450.83 0.0K
15:21 450.88 450.99 450.72 450.83 0.0K
15:22 450.83 450.88 450.77 450.88 0.0K
15:23 450.72 450.77 450.67 450.72 0.0K
15:24 450.72 450.83 450.72 450.83 0.0K
15:25 450.77 450.83 450.77 450.83 0.0K
15:26 450.77 450.93 450.77 450.88 0.0K
15:27 450.88 450.93 450.83 450.93 0.0K
15:28 450.93 450.93 450.83 450.83 0.0K
15:29 450.83 450.93 450.56 450.93 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