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
08:58 450.77 450.88 450.77 450.88 0.0K
08:59 451.04 451.19 450.67 450.67 0.0K
09:00 450.62 451.62 450.35 451.19 0.0K
09:01 450.88 451.62 450.83 451.25 0.0K
09:02 451.35 452.19 451.30 452.19 0.0K
09:03 452.30 452.88 452.14 452.46 0.0K
09:04 452.35 452.77 451.88 452.46 0.0K
09:05 452.25 452.98 451.93 452.56 0.0K
09:06 452.82 453.14 452.51 452.51 0.0K
09:07 452.56 453.03 452.56 452.77 0.0K
09:08 452.67 453.25 452.46 453.25 0.0K
09:09 453.30 453.82 453.30 453.82 0.0K
09:10 453.82 453.98 453.77 453.93 0.0K
09:11 453.93 454.03 453.09 453.14 0.0K
09:12 453.19 453.61 453.19 453.30 0.0K
09:13 453.40 453.72 453.19 453.67 0.0K
09:14 453.67 454.67 453.61 454.51 0.0K
09:15 454.45 455.35 454.45 455.30 0.0K
09:16 455.51 456.14 455.45 455.72 0.0K
09:17 455.66 456.14 455.51 455.87 0.0K
09:18 455.77 456.03 455.45 455.45 0.0K
09:19 455.56 455.56 455.24 455.35 0.0K
09:20 455.35 455.40 455.03 455.40 0.0K
09:21 455.30 455.66 455.30 455.40 0.0K
09:22 455.40 456.30 455.40 456.24 0.0K
09:23 456.24 456.24 455.93 456.14 0.0K
09:24 456.24 456.24 455.82 455.93 0.0K
09:25 456.03 456.03 455.61 455.72 0.0K
09:26 455.72 455.77 455.51 455.77 0.0K
09:27 455.72 455.82 455.51 455.56 0.0K
09:28 455.56 455.87 455.45 455.51 0.0K
09:29 455.45 455.45 454.98 454.98 0.0K
09:30 454.72 454.77 454.35 454.61 0.0K
09:31 454.61 455.56 454.61 455.40 0.0K
09:32 455.51 456.19 455.40 456.19 0.0K
09:33 456.24 456.77 456.14 456.77 0.0K
09:34 456.77 457.03 456.66 457.03 0.0K
09:35 457.03 457.24 456.93 457.19 0.0K
09:36 456.98 457.14 456.82 456.93 0.0K
09:37 456.87 457.14 456.82 456.98 0.0K
09:38 456.93 457.03 456.72 456.93 0.0K
09:39 456.93 457.08 456.61 456.93 0.0K
09:40 456.87 456.87 456.56 456.56 0.0K
09:41 456.45 456.93 456.40 456.93 0.0K
09:42 456.93 457.14 456.77 456.77 0.0K
09:43 456.72 457.19 456.72 457.14 0.0K
09:44 457.08 457.35 456.93 456.98 0.0K
09:45 456.93 457.45 456.93 457.29 0.0K
09:46 457.35 457.51 457.14 457.24 0.0K
09:47 457.35 457.51 457.14 457.29 0.0K
09:48 457.35 457.40 457.24 457.40 0.0K
09:49 457.51 457.51 457.14 457.19 0.0K
09:50 457.14 457.19 456.93 457.08 0.0K
09:51 457.03 457.19 456.87 457.14 0.0K
09:52 457.14 457.29 456.98 456.98 0.0K
09:53 456.93 456.93 456.72 456.87 0.0K
09:54 456.77 456.77 456.45 456.51 0.0K
09:55 456.51 456.77 456.51 456.72 0.0K
09:56 456.72 456.82 456.35 456.35 0.0K
09:57 456.24 456.30 455.77 455.87 0.0K
09:58 455.82 455.82 455.61 455.77 0.0K
09:59 455.77 455.82 455.51 455.66 0.0K
10:00 455.66 455.82 455.35 455.56 0.0K
10:01 455.61 455.87 455.61 455.72 0.0K
10:02 455.77 455.77 455.45 455.61 0.0K
10:03 455.61 455.61 455.40 455.51 0.0K
10:04 455.56 455.66 455.24 455.61 0.0K
10:05 455.61 456.14 455.61 456.03 0.0K
10:06 455.93 455.93 455.45 455.45 0.0K
10:07 455.45 455.45 455.14 455.40 0.0K
10:08 455.51 455.72 455.40 455.40 0.0K
10:09 455.40 455.40 455.14 455.35 0.0K
10:10 455.35 455.51 455.30 455.35 0.0K
10:11 455.30 455.30 454.61 454.67 0.0K
10:12 454.56 454.61 454.45 454.56 0.0K
10:13 454.67 454.67 454.40 454.40 0.0K
10:14 454.40 454.40 454.19 454.24 0.0K
10:15 454.30 454.67 454.30 454.40 0.0K
10:16 454.45 454.93 454.45 454.93 0.0K
10:17 454.82 454.88 454.45 454.45 0.0K
10:18 454.51 454.88 454.51 454.67 0.0K
10:19 454.61 454.67 454.51 454.67 0.0K
10:20 454.67 454.67 454.56 454.67 0.0K
10:21 454.61 454.61 454.24 454.24 0.0K
10:22 454.24 454.61 454.24 454.56 0.0K
10:23 454.51 454.51 454.24 454.24 0.0K
10:24 454.30 454.30 454.09 454.14 0.0K
10:25 454.19 454.61 454.19 454.45 0.0K
10:26 454.51 454.67 454.51 454.56 0.0K
10:27 454.61 454.98 454.51 454.98 0.0K
10:28 454.98 455.24 454.98 455.09 0.0K
10:29 455.09 455.30 455.09 455.30 0.0K
10:30 455.24 455.61 455.14 455.61 0.0K
10:31 455.77 455.98 455.45 455.45 0.0K
10:32 455.45 455.45 454.98 455.19 0.0K
10:33 455.14 455.35 455.03 455.30 0.0K
10:34 455.35 455.61 455.35 455.51 0.0K
10:35 455.61 455.66 455.51 455.61 0.0K
10:36 455.56 455.82 455.56 455.66 0.0K
10:37 455.72 455.72 455.30 455.35 0.0K
10:38 455.30 455.40 455.09 455.40 0.0K
10:39 455.35 455.51 455.19 455.19 0.0K
10:40 455.24 455.30 454.98 454.98 0.0K
10:41 454.77 454.77 454.35 454.35 0.0K
10:42 454.40 454.77 454.40 454.77 0.0K
10:43 454.67 454.93 454.61 454.93 0.0K
10:44 454.82 454.98 454.67 454.88 0.0K
10:45 454.77 454.98 454.77 454.98 0.0K
10:46 454.98 455.30 454.93 455.30 0.0K
10:47 455.24 455.24 454.82 454.88 0.0K
10:48 454.82 455.09 454.67 455.03 0.0K
10:49 455.14 455.14 455.03 455.03 0.0K
10:50 455.03 455.09 454.77 455.09 0.0K
10:51 455.03 455.09 454.93 454.98 0.0K
10:52 454.98 455.03 454.88 454.88 0.0K
10:53 454.98 455.19 454.93 455.14 0.0K
10:54 455.14 455.14 454.82 454.93 0.0K
10:55 454.82 454.82 454.51 454.56 0.0K
10:56 454.61 454.88 454.56 454.56 0.0K
10:57 454.56 454.67 454.35 454.35 0.0K
10:58 454.40 454.56 454.35 454.56 0.0K
10:59 454.61 454.67 454.40 454.45 0.0K
11:00 454.40 454.67 454.40 454.51 0.0K
11:01 454.51 454.51 454.24 454.24 0.0K
11:02 454.24 454.45 454.19 454.40 0.0K
11:03 454.30 454.40 454.30 454.30 0.0K
11:04 454.35 454.51 454.35 454.40 0.0K
11:05 454.35 454.56 454.35 454.45 0.0K
11:06 454.40 454.40 454.24 454.30 0.0K
11:07 454.35 454.67 454.35 454.67 0.0K
11:08 454.56 454.67 454.45 454.56 0.0K
11:09 454.51 454.61 454.40 454.61 0.0K
11:10 454.61 454.93 454.61 454.77 0.0K
11:11 454.82 454.82 454.56 454.61 0.0K
11:12 454.61 454.61 454.24 454.30 0.0K
11:13 454.30 454.35 454.24 454.24 0.0K
11:14 454.30 454.30 454.19 454.30 0.0K
11:15 454.24 454.30 453.98 453.98 0.0K
11:16 453.98 454.03 453.88 453.88 0.0K
11:17 453.93 454.09 453.88 453.98 0.0K
11:18 454.03 454.03 453.72 453.72 0.0K
11:19 453.72 453.77 453.61 453.72 0.0K
11:20 453.72 453.77 453.67 453.77 0.0K
11:21 453.72 453.82 453.61 453.77 0.0K
11:22 453.77 453.98 453.77 453.93 0.0K
11:23 453.93 453.93 453.61 453.61 0.0K
11:24 453.61 453.61 453.35 453.51 0.0K
11:25 453.46 453.46 453.14 453.14 0.0K
11:26 453.14 453.14 452.98 453.14 0.0K
11:27 453.09 453.14 452.98 453.09 0.0K
11:28 453.14 453.30 453.09 453.09 0.0K
11:29 453.03 453.14 452.98 453.09 0.0K
11:30 453.09 453.72 453.03 453.72 0.0K
11:31 453.67 453.67 453.46 453.46 0.0K
11:32 453.46 453.67 453.40 453.61 0.0K
11:33 453.67 454.24 453.67 454.09 0.0K
11:34 454.19 454.19 453.88 453.93 0.0K
11:35 453.88 453.88 453.82 453.82 0.0K
11:36 453.88 453.93 453.82 453.82 0.0K
11:37 453.82 453.88 453.46 453.46 0.0K
11:38 453.46 453.51 453.25 453.25 0.0K
11:39 453.30 453.30 453.09 453.09 0.0K
11:40 453.09 453.09 452.82 452.82 0.0K
11:41 452.88 452.93 452.82 452.93 0.0K
11:42 452.98 453.19 452.98 453.09 0.0K
11:43 453.14 453.14 452.98 453.09 0.0K
11:44 453.14 453.14 453.03 453.09 0.0K
11:45 453.09 453.30 453.09 453.19 0.0K
11:46 453.19 453.19 452.93 453.03 0.0K
11:47 453.09 453.35 453.09 453.35 0.0K
11:48 453.35 453.46 453.30 453.40 0.0K
11:49 453.35 453.40 453.19 453.19 0.0K
11:50 453.19 453.35 453.09 453.30 0.0K
11:51 453.25 453.30 453.14 453.14 0.0K
11:52 453.09 453.14 452.98 453.03 0.0K
11:53 453.03 453.14 452.98 453.09 0.0K
11:54 453.14 453.30 453.14 453.30 0.0K
11:55 453.25 453.40 453.25 453.35 0.0K
11:56 453.40 453.40 453.30 453.30 0.0K
11:57 453.30 453.35 453.30 453.30 0.0K
11:58 453.30 453.35 453.19 453.25 0.0K
11:59 453.25 453.30 453.14 453.30 0.0K
12:00 453.30 453.40 453.25 453.40 0.0K
12:01 453.40 453.46 453.25 453.40 0.0K
12:02 453.40 453.51 453.40 453.46 0.0K
12:03 453.46 453.46 453.30 453.35 0.0K
12:04 453.35 453.46 453.35 453.35 0.0K
12:05 453.40 453.40 453.30 453.35 0.0K
12:06 453.30 453.40 453.30 453.35 0.0K
12:07 453.35 453.77 453.30 453.77 0.0K
12:08 453.67 453.82 453.67 453.82 0.0K
12:09 453.82 454.14 453.82 454.09 0.0K
12:10 454.09 454.09 453.77 453.82 0.0K
12:11 453.77 453.77 453.56 453.67 0.0K
12:12 453.77 453.93 453.77 453.93 0.0K
12:13 453.98 453.98 453.88 453.93 0.0K
12:14 453.93 453.93 453.82 453.88 0.0K
12:15 453.82 454.14 453.82 453.98 0.0K
12:16 453.98 454.09 453.93 454.09 0.0K
12:17 454.09 454.30 454.09 454.24 0.0K
12:18 454.24 454.40 454.19 454.40 0.0K
12:19 454.40 454.40 454.24 454.35 0.0K
12:20 454.30 454.40 454.09 454.09 0.0K
12:21 454.14 454.35 454.03 454.09 0.0K
12:22 454.09 454.14 453.98 453.98 0.0K
12:23 453.98 454.03 453.82 453.82 0.0K
12:24 453.77 453.82 453.67 453.67 0.0K
12:25 453.72 453.82 453.67 453.72 0.0K
12:26 453.61 453.67 453.56 453.56 0.0K
12:27 453.56 453.56 453.35 453.35 0.0K
12:28 453.35 453.35 453.14 453.30 0.0K
12:29 453.30 453.30 453.09 453.14 0.0K
12:30 453.09 453.25 453.09 453.25 0.0K
12:31 453.25 453.25 453.09 453.25 0.0K
12:32 453.19 453.25 453.19 453.25 0.0K
12:33 453.25 453.35 453.19 453.25 0.0K
12:34 453.25 453.46 453.25 453.35 0.0K
12:35 453.30 453.35 453.25 453.30 0.0K
12:36 453.25 453.35 453.25 453.25 0.0K
12:37 453.19 453.30 453.19 453.25 0.0K
12:38 453.25 453.25 453.14 453.19 0.0K
12:39 453.14 453.19 453.03 453.14 0.0K
12:40 453.19 453.19 452.88 452.88 0.0K
12:41 452.82 452.88 452.72 452.77 0.0K
12:42 452.77 452.93 452.77 452.82 0.0K
12:43 452.82 452.88 452.56 452.56 0.0K
12:44 452.56 452.56 452.35 452.40 0.0K
12:45 452.46 452.56 452.35 452.51 0.0K
12:46 452.56 452.56 452.40 452.46 0.0K
12:47 452.46 452.51 452.35 452.40 0.0K
12:48 452.30 452.46 452.30 452.46 0.0K
12:49 452.46 452.46 452.30 452.30 0.0K
12:50 452.35 452.56 452.30 452.56 0.0K
12:51 452.46 452.46 452.19 452.19 0.0K
12:52 452.14 452.19 451.98 452.09 0.0K
12:53 452.04 452.25 451.98 452.19 0.0K
12:54 452.19 452.40 452.14 452.35 0.0K
12:55 452.30 452.46 452.30 452.40 0.0K
12:56 452.40 452.40 452.14 452.25 0.0K
12:57 452.14 452.30 452.14 452.19 0.0K
12:58 452.25 452.30 452.19 452.19 0.0K
12:59 452.14 452.25 452.09 452.19 0.0K
13:00 452.19 452.25 451.83 451.93 0.0K
13:01 451.93 452.14 451.83 452.14 0.0K
13:02 452.19 452.19 452.04 452.19 0.0K
13:03 452.19 452.19 451.98 452.04 0.0K
13:04 452.09 452.35 452.09 452.35 0.0K
13:05 452.35 452.40 452.30 452.30 0.0K
13:06 452.25 452.35 452.25 452.35 0.0K
13:07 452.35 452.40 452.30 452.40 0.0K
13:08 452.40 452.40 452.14 452.19 0.0K
13:09 452.19 452.30 452.19 452.30 0.0K
13:10 452.30 452.30 452.25 452.25 0.0K
13:11 452.30 452.35 452.30 452.30 0.0K
13:12 452.30 452.40 452.30 452.40 0.0K
13:13 452.40 452.61 452.40 452.40 0.0K
13:14 452.40 452.40 452.35 452.35 0.0K
13:15 452.30 452.46 452.30 452.46 0.0K
13:16 452.46 452.61 452.40 452.56 0.0K
13:17 452.51 452.72 452.51 452.72 0.0K
13:18 452.77 452.93 452.77 452.93 0.0K
13:19 452.88 452.93 452.77 452.88 0.0K
13:20 452.82 452.88 452.72 452.88 0.0K
13:21 452.88 452.98 452.72 452.77 0.0K
13:22 452.72 452.82 452.67 452.72 0.0K
13:23 452.72 452.72 452.46 452.51 0.0K
13:24 452.46 452.51 452.35 452.35 0.0K
13:25 452.40 452.51 452.40 452.51 0.0K
13:26 452.46 452.61 452.46 452.51 0.0K
13:27 452.46 452.56 452.35 452.40 0.0K
13:28 452.40 452.67 452.40 452.67 0.0K
13:29 452.67 452.72 452.61 452.67 0.0K
13:30 452.67 452.72 452.51 452.56 0.0K
13:31 452.51 452.56 452.46 452.46 0.0K
13:32 452.46 452.46 452.25 452.25 0.0K
13:33 452.25 452.25 452.14 452.19 0.0K
13:34 452.19 452.35 452.04 452.30 0.0K
13:35 452.30 452.30 452.09 452.30 0.0K
13:36 452.30 452.30 452.09 452.09 0.0K
13:37 452.09 452.09 451.83 451.88 0.0K
13:38 451.88 451.88 451.62 451.67 0.0K
13:39 451.72 451.77 451.62 451.67 0.0K
13:40 451.62 451.88 451.62 451.77 0.0K
13:41 451.77 451.83 451.72 451.83 0.0K
13:42 451.88 451.88 451.77 451.77 0.0K
13:43 451.83 451.83 451.62 451.67 0.0K
13:44 451.72 451.83 451.72 451.77 0.0K
13:45 451.77 452.09 451.77 452.09 0.0K
13:46 452.04 452.25 451.98 452.19 0.0K
13:47 452.19 452.19 452.09 452.09 0.0K
13:48 452.09 452.25 452.09 452.25 0.0K
13:49 452.25 452.25 451.93 451.93 0.0K
13:50 451.93 451.93 451.83 451.93 0.0K
13:51 451.93 451.98 451.83 451.83 0.0K
13:52 451.83 451.93 451.72 451.88 0.0K
13:53 451.88 451.98 451.88 451.98 0.0K
13:54 451.93 451.98 451.88 451.98 0.0K
13:55 451.98 452.14 451.98 452.04 0.0K
13:56 452.04 452.04 451.88 451.93 0.0K
13:57 451.93 451.98 451.77 451.77 0.0K
13:58 451.77 451.88 451.72 451.88 0.0K
13:59 451.83 451.88 451.77 451.77 0.0K
14:00 451.83 451.83 451.77 451.83 0.0K
14:01 451.93 452.09 451.93 451.98 0.0K
14:02 451.98 451.98 451.72 451.77 0.0K
14:03 451.72 451.77 451.67 451.67 0.0K
14:04 451.67 451.72 451.67 451.72 0.0K
14:05 451.72 451.88 451.67 451.83 0.0K
14:06 451.83 451.83 451.72 451.77 0.0K
14:07 451.83 451.83 451.72 451.72 0.0K
14:08 451.72 451.93 451.72 451.88 0.0K
14:09 451.98 451.98 451.88 451.98 0.0K
14:10 451.93 452.14 451.93 452.09 0.0K
14:11 452.04 452.04 451.88 451.98 0.0K
14:12 451.98 452.04 451.98 451.98 0.0K
14:13 451.98 452.09 451.98 452.09 0.0K
14:14 452.04 452.04 451.93 451.98 0.0K
14:15 452.04 452.30 452.04 452.25 0.0K
14:16 452.19 452.19 451.98 452.04 0.0K
14:17 452.04 452.04 451.93 451.98 0.0K
14:18 451.98 452.09 451.93 451.93 0.0K
14:19 451.98 451.98 451.77 451.77 0.0K
14:20 451.77 451.88 451.62 451.62 0.0K
14:21 451.62 451.72 451.56 451.56 0.0K
14:22 451.56 451.56 451.40 451.46 0.0K
14:23 451.46 451.51 451.35 451.46 0.0K
14:24 451.46 451.56 451.46 451.51 0.0K
14:25 451.46 451.51 451.30 451.35 0.0K
14:26 451.35 451.40 451.35 451.40 0.0K
14:27 451.35 451.56 451.35 451.46 0.0K
14:28 451.46 451.46 451.40 451.40 0.0K
14:29 451.40 451.46 451.40 451.40 0.0K
14:30 451.46 451.46 451.19 451.25 0.0K
14:31 451.19 451.25 450.93 451.04 0.0K
14:32 451.04 451.14 450.98 451.09 0.0K
14:33 451.09 451.19 451.09 451.14 0.0K
14:34 451.14 451.35 451.09 451.30 0.0K
14:35 451.30 451.46 451.25 451.30 0.0K
14:36 451.30 451.40 451.30 451.30 0.0K
14:37 451.25 451.30 451.19 451.25 0.0K
14:38 451.25 451.25 451.14 451.14 0.0K
14:39 451.14 451.19 451.14 451.19 0.0K
14:40 451.19 451.30 451.19 451.25 0.0K
14:41 451.25 451.35 451.14 451.35 0.0K
14:42 451.30 451.51 451.30 451.40 0.0K
14:43 451.51 451.67 451.46 451.46 0.0K
14:44 451.46 451.51 451.25 451.30 0.0K
14:45 451.30 451.40 451.30 451.40 0.0K
14:46 451.40 451.40 451.25 451.25 0.0K
14:47 451.19 451.40 451.19 451.35 0.0K
14:48 451.30 451.35 451.30 451.35 0.0K
14:49 451.40 451.62 451.35 451.56 0.0K
14:50 451.56 451.72 451.51 451.62 0.0K
14:51 451.56 451.56 451.35 451.35 0.0K
14:52 451.35 451.46 451.35 451.46 0.0K
14:53 451.51 451.56 451.40 451.51 0.0K
14:54 451.51 451.62 451.46 451.51 0.0K
14:55 451.56 451.77 451.51 451.77 0.0K
14:56 451.77 451.93 451.77 451.93 0.0K
14:57 451.93 451.93 451.83 451.83 0.0K
14:58 451.83 452.04 451.83 451.98 0.0K
14:59 452.09 452.14 452.04 452.09 0.0K
15:00 452.04 452.04 451.88 451.93 0.0K
15:01 451.93 451.98 451.67 451.77 0.0K
15:02 451.83 451.93 451.83 451.93 0.0K
15:03 451.93 451.93 451.83 451.88 0.0K
15:04 451.83 451.88 451.77 451.83 0.0K
15:05 451.83 451.88 451.77 451.83 0.0K
15:06 451.83 451.83 451.62 451.62 0.0K
15:07 451.56 451.56 451.40 451.46 0.0K
15:08 451.46 451.56 451.40 451.40 0.0K
15:09 451.40 451.51 451.40 451.46 0.0K
15:10 451.46 451.62 451.46 451.51 0.0K
15:11 451.46 451.56 451.46 451.56 0.0K
15:12 451.56 451.88 451.56 451.83 0.0K
15:13 451.83 451.83 451.72 451.72 0.0K
15:14 451.72 451.98 451.72 451.93 0.0K
15:15 451.88 451.88 451.62 451.72 0.0K
15:16 451.72 451.72 451.62 451.67 0.0K
15:17 451.56 451.67 451.51 451.67 0.0K
15:18 451.67 451.67 451.56 451.62 0.0K
15:19 451.56 451.72 451.56 451.67 0.0K
15:20 451.67 451.83 451.56 451.56 0.0K
15:21 451.51 451.56 451.46 451.46 0.0K
15:22 451.46 451.51 451.40 451.40 0.0K
15:23 451.46 451.51 451.46 451.46 0.0K
15:24 451.46 451.56 451.46 451.56 0.0K
15:25 451.56 451.62 451.51 451.51 0.0K
15:26 451.51 451.56 451.25 451.30 0.0K
15:27 451.30 451.35 451.19 451.35 0.0K
15:28 451.35 451.35 451.04 451.04 0.0K
15:29 451.04 451.56 450.88 451.56 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