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
08:58 452.73 452.84 452.68 452.73 0.0K
08:59 452.73 453.10 452.52 452.52 0.0K
09:00 452.21 453.20 452.16 452.94 0.0K
09:01 453.10 453.52 452.94 453.41 0.0K
09:02 453.25 453.46 452.94 453.25 0.0K
09:03 453.31 453.31 452.73 452.94 0.0K
09:04 452.73 453.10 452.58 452.89 0.0K
09:05 452.89 453.36 452.68 453.36 0.0K
09:06 453.41 453.46 452.89 453.20 0.0K
09:07 453.10 453.20 452.37 452.37 0.0K
09:08 452.26 452.73 452.26 452.63 0.0K
09:09 452.58 453.25 452.58 453.15 0.0K
09:10 453.10 453.10 452.42 452.42 0.0K
09:11 452.26 452.73 452.26 452.63 0.0K
09:12 452.63 453.83 452.63 453.83 0.0K
09:13 453.83 453.83 453.05 453.05 0.0K
09:14 452.89 452.94 452.58 452.68 0.0K
09:15 452.68 453.05 452.32 452.32 0.0K
09:16 452.32 452.32 451.90 451.90 0.0K
09:17 451.85 452.68 451.85 452.58 0.0K
09:18 452.68 453.20 452.68 453.20 0.0K
09:19 453.20 453.46 452.99 453.25 0.0K
09:20 453.31 453.36 452.94 452.94 0.0K
09:21 452.99 453.25 452.99 453.20 0.0K
09:22 453.41 453.46 453.15 453.15 0.0K
09:23 453.20 453.36 452.73 452.94 0.0K
09:24 453.10 453.46 453.10 453.46 0.0K
09:25 453.36 453.41 453.05 453.41 0.0K
09:26 453.52 453.72 453.20 453.20 0.0K
09:27 453.25 453.41 453.15 453.20 0.0K
09:28 453.20 453.20 452.73 452.84 0.0K
09:29 452.73 452.73 452.52 452.68 0.0K
09:30 452.68 452.89 452.21 452.26 0.0K
09:31 452.26 452.37 452.11 452.11 0.0K
09:32 451.79 452.16 451.74 452.11 0.0K
09:33 451.95 451.95 451.38 451.48 0.0K
09:34 451.64 452.16 451.64 451.90 0.0K
09:35 452.00 452.11 451.85 451.85 0.0K
09:36 451.90 451.90 451.69 451.79 0.0K
09:37 451.85 451.85 451.38 451.69 0.0K
09:38 451.69 451.95 451.69 451.79 0.0K
09:39 451.79 452.00 451.79 451.85 0.0K
09:40 451.90 451.90 451.59 451.59 0.0K
09:41 451.69 451.85 451.48 451.85 0.0K
09:42 451.79 451.79 451.64 451.74 0.0K
09:43 451.74 451.95 451.64 451.64 0.0K
09:44 451.64 451.69 451.33 451.53 0.0K
09:45 451.59 451.69 451.33 451.38 0.0K
09:46 451.48 451.48 451.27 451.48 0.0K
09:47 451.53 451.74 451.53 451.74 0.0K
09:48 451.74 451.74 451.38 451.38 0.0K
09:49 451.43 451.48 451.22 451.27 0.0K
09:50 451.22 451.69 451.22 451.69 0.0K
09:51 451.64 451.69 451.53 451.64 0.0K
09:52 451.59 451.64 451.33 451.48 0.0K
09:53 451.38 451.69 451.38 451.64 0.0K
09:54 451.69 451.69 451.43 451.43 0.0K
09:55 451.43 451.64 451.43 451.43 0.0K
09:56 451.27 451.43 451.17 451.43 0.0K
09:57 451.38 451.38 451.17 451.17 0.0K
09:58 451.22 451.33 451.12 451.22 0.0K
09:59 451.17 451.33 451.06 451.33 0.0K
10:00 451.43 451.53 451.33 451.38 0.0K
10:01 451.33 451.74 451.33 451.69 0.0K
10:02 451.74 452.06 451.74 451.85 0.0K
10:03 451.85 452.21 451.85 452.11 0.0K
10:04 452.11 452.26 451.95 452.21 0.0K
10:05 452.21 452.42 452.11 452.42 0.0K
10:06 452.42 452.47 452.21 452.47 0.0K
10:07 452.47 452.58 452.37 452.58 0.0K
10:08 452.52 452.73 452.42 452.68 0.0K
10:09 452.73 452.79 452.63 452.63 0.0K
10:10 452.63 452.73 452.52 452.63 0.0K
10:11 452.63 452.73 452.63 452.68 0.0K
10:12 452.63 452.63 452.26 452.26 0.0K
10:13 452.21 452.26 452.00 452.21 0.0K
10:14 452.21 452.21 452.00 452.11 0.0K
10:15 452.06 452.26 452.06 452.11 0.0K
10:16 452.06 452.32 451.95 452.32 0.0K
10:17 452.26 452.32 452.11 452.26 0.0K
10:18 452.32 452.42 452.26 452.42 0.0K
10:19 452.37 452.52 452.37 452.37 0.0K
10:20 452.32 452.47 451.85 451.85 0.0K
10:21 451.74 451.85 451.74 451.85 0.0K
10:22 451.85 451.85 451.59 451.69 0.0K
10:23 451.69 451.95 451.69 451.90 0.0K
10:24 452.00 452.00 451.69 451.74 0.0K
10:25 451.69 451.74 451.53 451.53 0.0K
10:26 451.53 451.59 451.33 451.33 0.0K
10:27 451.38 451.69 451.38 451.69 0.0K
10:28 451.69 451.79 451.64 451.79 0.0K
10:29 451.79 451.79 451.59 451.64 0.0K
10:30 451.64 451.74 451.59 451.74 0.0K
10:31 451.64 451.74 451.48 451.53 0.0K
10:32 451.53 451.90 451.53 451.90 0.0K
10:33 451.85 451.90 451.79 451.79 0.0K
10:34 451.79 452.06 451.79 452.06 0.0K
10:35 452.06 452.06 451.90 451.90 0.0K
10:36 451.85 451.85 451.64 451.64 0.0K
10:37 451.69 451.69 451.53 451.59 0.0K
10:38 451.59 451.64 451.48 451.48 0.0K
10:39 451.48 451.59 450.80 450.80 0.0K
10:40 450.96 451.01 450.60 451.01 0.0K
10:41 451.06 451.27 450.91 450.96 0.0K
10:42 450.91 450.96 450.75 450.86 0.0K
10:43 450.91 450.91 450.54 450.54 0.0K
10:44 450.49 450.49 449.92 449.92 0.0K
10:45 449.66 450.13 449.19 449.87 0.0K
10:46 449.87 449.97 449.66 449.76 0.0K
10:47 449.87 449.92 449.81 449.87 0.0K
10:48 449.92 449.97 449.71 449.92 0.0K
10:49 450.02 450.02 449.66 449.76 0.0K
10:50 449.76 449.81 449.29 449.29 0.0K
10:51 448.93 449.34 448.93 449.34 0.0K
10:52 449.45 449.45 449.03 449.03 0.0K
10:53 449.03 449.03 448.56 448.82 0.0K
10:54 448.77 449.08 448.77 448.98 0.0K
10:55 449.03 449.14 448.98 449.14 0.0K
10:56 449.19 449.60 449.19 449.60 0.0K
10:57 449.60 450.02 449.60 450.02 0.0K
10:58 449.87 449.87 449.76 449.81 0.0K
10:59 449.81 450.02 449.76 449.81 0.0K
11:00 449.76 449.76 449.45 449.55 0.0K
11:01 449.55 449.55 449.19 449.45 0.0K
11:02 449.55 449.97 449.50 449.92 0.0K
11:03 449.87 450.33 449.87 450.28 0.0K
11:04 450.28 450.70 450.18 450.70 0.0K
11:05 451.01 451.22 450.91 451.01 0.0K
11:06 451.01 451.12 450.86 451.01 0.0K
11:07 450.96 450.96 450.60 450.75 0.0K
11:08 450.75 450.75 450.44 450.44 0.0K
11:09 450.44 450.60 450.44 450.60 0.0K
11:10 450.60 450.60 450.44 450.49 0.0K
11:11 450.54 450.60 450.39 450.49 0.0K
11:12 450.49 450.65 450.49 450.65 0.0K
11:13 450.65 450.75 450.49 450.49 0.0K
11:14 450.39 450.44 450.28 450.33 0.0K
11:15 450.28 450.39 450.28 450.39 0.0K
11:16 450.39 450.75 450.39 450.70 0.0K
11:17 450.70 450.91 450.70 450.86 0.0K
11:18 450.80 450.91 450.75 450.80 0.0K
11:19 450.91 451.01 450.80 451.01 0.0K
11:20 451.01 451.01 450.86 450.86 0.0K
11:21 450.86 450.96 450.86 450.96 0.0K
11:22 451.01 451.12 450.96 451.12 0.0K
11:23 451.06 451.22 451.06 451.22 0.0K
11:24 451.17 451.33 451.12 451.12 0.0K
11:25 451.12 451.48 451.12 451.43 0.0K
11:26 451.43 451.59 451.43 451.59 0.0K
11:27 451.64 451.69 451.59 451.69 0.0K
11:28 451.64 451.64 451.48 451.53 0.0K
11:29 451.43 451.59 451.43 451.53 0.0K
11:30 451.59 451.74 451.59 451.69 0.0K
11:31 451.69 452.06 451.69 452.06 0.0K
11:32 452.06 452.06 451.85 451.95 0.0K
11:33 451.95 451.95 451.90 451.90 0.0K
11:34 451.90 451.90 451.74 451.79 0.0K
11:35 451.79 451.95 451.74 451.79 0.0K
11:36 451.79 451.79 451.59 451.59 0.0K
11:37 451.53 451.59 451.43 451.43 0.0K
11:38 451.43 451.59 451.43 451.59 0.0K
11:39 451.59 451.64 451.53 451.53 0.0K
11:40 451.53 451.59 451.53 451.53 0.0K
11:41 451.53 451.74 451.53 451.53 0.0K
11:42 451.48 451.48 451.33 451.33 0.0K
11:43 451.33 451.48 451.33 451.48 0.0K
11:44 451.48 451.53 451.48 451.48 0.0K
11:45 451.48 451.64 451.48 451.59 0.0K
11:46 451.59 451.59 451.33 451.59 0.0K
11:47 451.59 451.59 451.38 451.43 0.0K
11:48 451.43 451.74 451.43 451.69 0.0K
11:49 451.69 451.95 451.69 451.95 0.0K
11:50 451.95 451.95 451.79 451.85 0.0K
11:51 451.85 451.90 451.79 451.79 0.0K
11:52 451.79 451.90 451.79 451.90 0.0K
11:53 451.90 451.90 451.79 451.90 0.0K
11:54 451.90 452.11 451.85 452.06 0.0K
11:55 452.06 452.16 452.00 452.11 0.0K
11:56 452.11 452.11 452.00 452.00 0.0K
11:57 451.95 451.95 451.64 451.69 0.0K
11:58 451.64 451.69 451.59 451.59 0.0K
11:59 451.59 451.59 451.38 451.38 0.0K
12:00 451.43 451.43 451.17 451.38 0.0K
12:01 451.38 451.43 451.33 451.38 0.0K
12:02 451.38 451.38 451.33 451.38 0.0K
12:03 451.33 451.48 451.22 451.27 0.0K
12:04 451.27 451.33 451.22 451.33 0.0K
12:05 451.38 451.48 451.38 451.38 0.0K
12:06 451.38 451.43 451.27 451.43 0.0K
12:07 451.43 451.43 451.33 451.33 0.0K
12:08 451.33 451.48 451.22 451.48 0.0K
12:09 451.48 451.59 451.48 451.59 0.0K
12:10 451.53 451.79 451.53 451.74 0.0K
12:11 451.79 451.85 451.69 451.85 0.0K
12:12 451.85 451.95 451.79 451.90 0.0K
12:13 451.95 451.95 451.85 451.85 0.0K
12:14 451.85 452.16 451.85 452.16 0.0K
12:15 452.11 452.11 451.95 451.95 0.0K
12:16 451.95 451.95 451.90 451.95 0.0K
12:17 451.95 451.95 451.74 451.74 0.0K
12:18 451.74 451.79 451.59 451.69 0.0K
12:19 451.69 451.74 451.64 451.69 0.0K
12:20 451.69 451.69 451.38 451.38 0.0K
12:21 451.43 451.53 451.33 451.53 0.0K
12:22 451.53 451.64 451.53 451.53 0.0K
12:23 451.53 451.53 451.48 451.48 0.0K
12:24 451.53 451.59 451.48 451.53 0.0K
12:25 451.48 451.48 451.12 451.12 0.0K
12:26 451.12 451.17 451.01 451.17 0.0K
12:27 451.17 451.22 451.12 451.22 0.0K
12:28 451.17 451.22 451.06 451.06 0.0K
12:29 451.06 451.12 451.01 451.12 0.0K
12:30 451.12 451.12 450.91 450.91 0.0K
12:31 450.91 451.12 450.86 451.01 0.0K
12:32 451.01 451.06 451.01 451.06 0.0K
12:33 451.01 451.12 451.01 451.12 0.0K
12:34 451.12 451.43 451.12 451.43 0.0K
12:35 451.43 451.43 451.33 451.33 0.0K
12:36 451.38 451.48 451.38 451.38 0.0K
12:37 451.38 451.43 451.22 451.38 0.0K
12:38 451.38 451.43 451.33 451.33 0.0K
12:39 451.33 451.43 451.33 451.43 0.0K
12:40 451.38 451.38 451.17 451.22 0.0K
12:41 451.22 451.27 451.22 451.27 0.0K
12:42 451.27 451.33 451.17 451.17 0.0K
12:43 451.12 451.12 451.01 451.06 0.0K
12:44 451.01 451.06 451.01 451.06 0.0K
12:45 451.06 451.12 451.01 451.01 0.0K
12:46 451.01 451.12 450.86 451.06 0.0K
12:47 451.06 451.06 450.80 450.80 0.0K
12:48 450.86 450.96 450.75 450.91 0.0K
12:49 450.91 451.01 450.91 451.01 0.0K
12:50 451.01 451.38 451.01 451.33 0.0K
12:51 451.33 451.33 451.12 451.12 0.0K
12:52 451.12 451.22 451.12 451.17 0.0K
12:53 451.17 451.22 451.12 451.17 0.0K
12:54 451.17 451.43 451.17 451.43 0.0K
12:55 451.64 451.74 451.43 451.43 0.0K
12:56 451.48 451.53 451.38 451.48 0.0K
12:57 451.48 451.48 451.33 451.33 0.0K
12:58 451.33 451.38 451.27 451.33 0.0K
12:59 451.27 451.33 451.17 451.17 0.0K
13:00 451.17 451.22 451.01 451.06 0.0K
13:01 451.06 451.12 450.96 450.96 0.0K
13:02 450.96 451.17 450.96 451.06 0.0K
13:03 451.06 451.12 451.01 451.06 0.0K
13:04 451.12 451.17 451.01 451.01 0.0K
13:05 451.01 451.12 450.96 451.12 0.0K
13:06 451.12 451.12 450.96 450.96 0.0K
13:07 450.96 450.96 450.80 450.86 0.0K
13:08 450.86 450.86 450.80 450.86 0.0K
13:09 450.80 450.91 450.75 450.86 0.0K
13:10 450.91 451.06 450.86 451.06 0.0K
13:11 451.06 451.06 450.80 450.91 0.0K
13:12 450.96 451.01 450.91 450.91 0.0K
13:13 450.91 450.91 450.86 450.86 0.0K
13:14 450.86 451.01 450.86 450.96 0.0K
13:15 450.96 451.22 450.96 451.17 0.0K
13:16 451.17 451.38 451.17 451.27 0.0K
13:17 451.27 451.27 451.12 451.12 0.0K
13:18 451.12 451.17 451.06 451.06 0.0K
13:19 451.06 451.22 451.06 451.22 0.0K
13:20 451.27 451.38 451.27 451.38 0.0K
13:21 451.33 451.38 451.22 451.27 0.0K
13:22 451.27 451.33 451.22 451.27 0.0K
13:23 451.27 451.38 451.27 451.38 0.0K
13:24 451.33 451.43 451.33 451.38 0.0K
13:25 451.38 451.48 451.33 451.38 0.0K
13:26 451.38 451.53 451.38 451.53 0.0K
13:27 451.59 451.69 451.59 451.59 0.0K
13:28 451.59 451.64 451.48 451.53 0.0K
13:29 451.53 451.74 451.53 451.69 0.0K
13:30 451.69 451.79 451.69 451.79 0.0K
13:31 451.79 451.85 451.69 451.79 0.0K
13:32 451.74 451.74 451.53 451.53 0.0K
13:33 451.53 451.53 451.33 451.33 0.0K
13:34 451.33 451.33 451.12 451.12 0.0K
13:35 451.06 451.27 451.06 451.27 0.0K
13:36 451.33 451.33 451.12 451.22 0.0K
13:37 451.22 451.22 451.01 451.06 0.0K
13:38 451.06 451.06 450.91 450.96 0.0K
13:39 450.96 451.12 450.91 451.12 0.0K
13:40 451.06 451.17 450.96 451.01 0.0K
13:41 451.01 451.01 450.86 450.91 0.0K
13:42 450.86 451.01 450.86 450.96 0.0K
13:43 450.96 450.96 450.91 450.96 0.0K
13:44 450.96 450.96 450.91 450.96 0.0K
13:45 450.96 451.06 450.91 451.06 0.0K
13:46 451.12 451.17 451.12 451.17 0.0K
13:47 451.17 451.22 451.06 451.22 0.0K
13:48 451.22 451.22 450.96 451.01 0.0K
13:49 451.01 451.06 450.96 450.96 0.0K
13:50 450.96 451.01 450.86 450.86 0.0K
13:51 450.86 451.22 450.86 451.22 0.0K
13:52 451.22 451.43 451.22 451.38 0.0K
13:53 451.38 451.38 451.22 451.33 0.0K
13:54 451.33 451.33 451.27 451.27 0.0K
13:55 451.22 451.33 451.12 451.17 0.0K
13:56 451.17 451.27 451.17 451.22 0.0K
13:57 451.22 451.38 451.06 451.12 0.0K
13:58 451.12 451.12 450.96 451.12 0.0K
13:59 451.12 451.27 451.12 451.22 0.0K
14:00 451.22 451.22 451.12 451.12 0.0K
14:01 450.96 451.12 450.44 450.44 0.0K
14:02 450.39 450.60 450.33 450.44 0.0K
14:03 450.44 450.60 450.44 450.49 0.0K
14:04 450.54 450.54 450.33 450.39 0.0K
14:05 450.39 450.54 450.39 450.49 0.0K
14:06 450.49 450.49 450.33 450.33 0.0K
14:07 450.33 450.39 450.23 450.28 0.0K
14:08 450.28 450.39 450.13 450.18 0.0K
14:09 450.28 450.28 450.02 450.18 0.0K
14:10 450.18 450.39 450.18 450.23 0.0K
14:11 450.23 450.23 449.92 450.02 0.0K
14:12 450.07 450.07 449.92 449.97 0.0K
14:13 449.97 450.13 449.97 450.13 0.0K
14:14 450.13 450.13 449.97 450.02 0.0K
14:15 450.07 450.07 449.87 449.92 0.0K
14:16 449.92 450.07 449.92 450.07 0.0K
14:17 450.07 450.18 450.07 450.18 0.0K
14:18 450.13 450.13 450.07 450.13 0.0K
14:19 450.13 450.18 449.97 450.02 0.0K
14:20 449.97 450.13 449.97 450.02 0.0K
14:21 450.02 450.07 449.92 449.92 0.0K
14:22 449.97 449.97 449.71 449.71 0.0K
14:23 449.71 449.76 449.66 449.76 0.0K
14:24 449.71 449.87 449.71 449.76 0.0K
14:25 449.76 449.76 449.40 449.40 0.0K
14:26 449.45 449.66 449.45 449.66 0.0K
14:27 449.60 449.71 449.50 449.66 0.0K
14:28 449.66 449.81 449.66 449.81 0.0K
14:29 449.81 449.87 449.76 449.87 0.0K
14:30 449.76 449.87 449.76 449.81 0.0K
14:31 449.81 449.81 449.76 449.76 0.0K
14:32 449.76 449.81 449.71 449.76 0.0K
14:33 449.71 449.92 449.71 449.87 0.0K
14:34 449.92 449.92 449.76 449.76 0.0K
14:35 449.76 449.76 449.66 449.71 0.0K
14:36 449.71 449.76 449.60 449.76 0.0K
14:37 449.66 449.81 449.60 449.60 0.0K
14:38 449.55 449.66 449.45 449.66 0.0K
14:39 449.66 449.71 449.66 449.66 0.0K
14:40 449.60 449.60 449.29 449.29 0.0K
14:41 449.34 449.34 449.08 449.19 0.0K
14:42 449.19 449.19 449.08 449.14 0.0K
14:43 449.14 449.29 449.14 449.29 0.0K
14:44 449.24 449.40 449.24 449.34 0.0K
14:45 449.34 449.34 449.19 449.24 0.0K
14:46 449.14 449.14 448.93 448.93 0.0K
14:47 448.98 449.08 448.93 449.03 0.0K
14:48 449.03 449.14 448.98 448.98 0.0K
14:49 448.98 448.98 448.77 448.87 0.0K
14:50 448.93 448.93 448.82 448.87 0.0K
14:51 448.87 448.87 448.56 448.56 0.0K
14:52 448.61 448.61 448.30 448.30 0.0K
14:53 448.20 448.56 447.94 448.56 0.0K
14:54 448.56 448.72 448.51 448.61 0.0K
14:55 448.67 448.82 448.61 448.61 0.0K
14:56 448.56 448.56 448.25 448.30 0.0K
14:57 448.30 448.46 448.20 448.46 0.0K
14:58 448.46 448.51 448.41 448.46 0.0K
14:59 448.46 448.61 448.41 448.61 0.0K
15:00 448.56 448.56 448.14 448.20 0.0K
15:01 448.09 448.30 447.99 448.30 0.0K
15:02 448.30 448.30 448.20 448.30 0.0K
15:03 448.30 448.30 448.14 448.14 0.0K
15:04 448.09 448.09 447.94 447.99 0.0K
15:05 447.99 448.09 447.99 448.04 0.0K
15:06 448.04 448.09 447.99 448.04 0.0K
15:07 448.09 448.09 447.99 447.99 0.0K
15:08 448.04 448.04 447.94 448.04 0.0K
15:09 448.04 448.09 447.99 447.99 0.0K
15:10 448.04 448.25 448.04 448.20 0.0K
15:11 448.25 448.25 448.09 448.09 0.0K
15:12 448.14 448.14 448.04 448.09 0.0K
15:13 448.04 448.20 448.04 448.14 0.0K
15:14 448.14 448.25 448.04 448.04 0.0K
15:15 448.04 448.14 447.99 448.04 0.0K
15:16 448.04 448.14 447.99 448.04 0.0K
15:17 448.04 448.09 447.99 447.99 0.0K
15:18 447.99 448.14 447.99 448.09 0.0K
15:19 448.09 448.09 448.04 448.04 0.0K
15:20 448.20 448.30 448.14 448.20 0.0K
15:21 448.20 448.20 448.04 448.14 0.0K
15:22 448.14 448.20 448.09 448.14 0.0K
15:23 448.14 448.25 448.14 448.20 0.0K
15:24 448.20 448.25 448.14 448.14 0.0K
15:25 448.14 448.30 448.09 448.25 0.0K
15:26 448.30 448.41 448.25 448.25 0.0K
15:27 448.25 448.25 448.20 448.20 0.0K
15:28 448.25 448.30 448.20 448.30 0.0K
15:29 448.25 448.30 447.88 447.88 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