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
08:58 454.63 454.73 454.41 454.73 0.0K
08:59 454.84 455.00 454.68 454.84 0.0K
09:00 455.21 455.21 453.78 454.20 0.0K
09:01 453.94 453.94 452.88 453.51 0.0K
09:02 453.36 453.36 452.72 452.99 0.0K
09:03 452.93 453.14 452.51 453.14 0.0K
09:04 453.46 453.62 452.77 453.30 0.0K
09:05 453.20 453.57 453.04 453.36 0.0K
09:06 453.41 453.41 452.62 452.62 0.0K
09:07 452.67 452.88 452.46 452.88 0.0K
09:08 452.88 453.20 452.56 453.20 0.0K
09:09 453.04 453.20 452.83 453.20 0.0K
09:10 453.14 453.14 452.51 452.51 0.0K
09:11 452.62 452.67 452.24 452.35 0.0K
09:12 452.30 452.93 452.09 452.72 0.0K
09:13 452.40 452.77 452.30 452.56 0.0K
09:14 452.46 452.67 451.93 451.93 0.0K
09:15 451.98 452.09 451.72 452.09 0.0K
09:16 452.09 452.51 451.98 452.51 0.0K
09:17 452.35 452.56 452.19 452.19 0.0K
09:18 452.14 452.24 451.82 451.87 0.0K
09:19 451.77 452.03 451.66 451.77 0.0K
09:20 451.72 451.93 451.61 451.61 0.0K
09:21 451.50 452.30 451.45 452.30 0.0K
09:22 452.40 453.20 452.40 452.99 0.0K
09:23 452.99 452.99 452.67 452.77 0.0K
09:24 452.56 452.56 452.09 452.40 0.0K
09:25 452.46 452.99 452.46 452.83 0.0K
09:26 452.77 452.77 452.35 452.35 0.0K
09:27 452.35 452.72 452.19 452.67 0.0K
09:28 452.67 452.77 452.40 452.46 0.0K
09:29 452.46 452.51 452.30 452.35 0.0K
09:30 452.30 452.51 451.87 452.09 0.0K
09:31 451.98 452.30 451.77 452.24 0.0K
09:32 452.24 452.24 452.09 452.19 0.0K
09:33 452.14 452.14 451.40 451.40 0.0K
09:34 451.45 451.87 451.45 451.66 0.0K
09:35 451.72 452.14 451.66 451.98 0.0K
09:36 451.87 452.09 451.66 451.77 0.0K
09:37 451.72 452.03 451.56 452.03 0.0K
09:38 452.30 452.72 452.30 452.35 0.0K
09:39 452.46 452.51 452.14 452.19 0.0K
09:40 452.14 452.19 451.93 452.03 0.0K
09:41 452.19 452.30 451.93 452.03 0.0K
09:42 452.03 452.19 451.82 452.19 0.0K
09:43 452.09 452.30 452.03 452.30 0.0K
09:44 452.19 452.56 452.19 452.56 0.0K
09:45 452.56 452.56 452.30 452.46 0.0K
09:46 452.46 452.83 452.46 452.83 0.0K
09:47 452.88 452.99 452.67 452.88 0.0K
09:48 452.93 453.14 452.72 453.14 0.0K
09:49 453.20 453.30 452.93 453.14 0.0K
09:50 453.14 453.73 453.14 453.67 0.0K
09:51 453.78 454.04 453.62 453.67 0.0K
09:52 453.62 453.99 453.62 453.83 0.0K
09:53 453.83 453.83 453.51 453.78 0.0K
09:54 453.78 453.99 453.67 453.83 0.0K
09:55 453.94 454.15 453.67 453.73 0.0K
09:56 453.67 453.89 453.62 453.89 0.0K
09:57 453.89 453.94 453.73 453.73 0.0K
09:58 453.73 453.89 453.62 453.83 0.0K
09:59 453.89 453.89 453.62 453.67 0.0K
10:00 453.67 453.89 453.62 453.67 0.0K
10:01 453.57 453.73 453.41 453.41 0.0K
10:02 453.41 453.51 453.25 453.51 0.0K
10:03 453.57 453.62 453.09 453.09 0.0K
10:04 453.09 453.36 452.99 453.25 0.0K
10:05 453.25 453.67 453.25 453.51 0.0K
10:06 453.46 453.46 453.20 453.20 0.0K
10:07 453.14 453.14 452.99 453.09 0.0K
10:08 453.25 453.25 452.67 452.67 0.0K
10:09 452.67 452.72 452.35 452.35 0.0K
10:10 452.30 452.51 452.30 452.40 0.0K
10:11 452.30 452.46 452.14 452.35 0.0K
10:12 452.35 452.35 452.14 452.30 0.0K
10:13 452.30 452.40 452.14 452.14 0.0K
10:14 452.14 452.51 452.14 452.51 0.0K
10:15 452.40 452.62 452.40 452.40 0.0K
10:16 452.40 452.83 452.40 452.83 0.0K
10:17 452.83 452.88 452.56 452.56 0.0K
10:18 452.56 452.72 452.51 452.56 0.0K
10:19 452.56 452.56 452.35 452.51 0.0K
10:20 452.51 452.56 452.40 452.51 0.0K
10:21 452.51 452.88 452.40 452.88 0.0K
10:22 452.99 453.04 452.83 452.83 0.0K
10:23 452.83 452.83 452.62 452.67 0.0K
10:24 452.56 452.93 452.56 452.88 0.0K
10:25 452.88 453.25 452.88 453.14 0.0K
10:26 453.14 453.14 452.99 452.99 0.0K
10:27 453.04 453.04 452.56 452.62 0.0K
10:28 452.62 452.72 452.35 452.35 0.0K
10:29 452.40 452.40 452.35 452.35 0.0K
10:30 452.35 452.93 452.35 452.88 0.0K
10:31 452.93 453.04 452.88 452.93 0.0K
10:32 452.93 453.04 452.88 452.88 0.0K
10:33 452.77 452.83 452.67 452.72 0.0K
10:34 452.67 452.67 452.40 452.40 0.0K
10:35 452.51 452.51 452.30 452.40 0.0K
10:36 452.46 452.62 452.40 452.62 0.0K
10:37 452.62 452.72 452.62 452.72 0.0K
10:38 452.67 452.67 452.03 452.03 0.0K
10:39 451.98 452.14 451.93 452.09 0.0K
10:40 452.09 452.09 451.72 451.72 0.0K
10:41 451.72 451.87 451.66 451.87 0.0K
10:42 451.87 451.87 451.45 451.50 0.0K
10:43 451.56 451.56 451.24 451.56 0.0K
10:44 451.50 451.61 451.50 451.56 0.0K
10:45 451.61 451.82 451.56 451.77 0.0K
10:46 451.77 451.87 451.72 451.77 0.0K
10:47 451.77 451.82 451.72 451.77 0.0K
10:48 451.77 451.77 451.56 451.66 0.0K
10:49 451.66 451.72 451.61 451.66 0.0K
10:50 451.66 451.66 451.40 451.45 0.0K
10:51 451.45 451.56 451.35 451.56 0.0K
10:52 451.56 451.61 451.45 451.61 0.0K
10:53 451.72 451.98 451.66 451.66 0.0K
10:54 451.61 451.66 451.50 451.56 0.0K
10:55 451.56 451.56 451.45 451.50 0.0K
10:56 451.50 451.66 451.40 451.66 0.0K
10:57 451.61 451.61 451.45 451.50 0.0K
10:58 451.56 451.72 451.50 451.72 0.0K
10:59 451.77 451.98 451.77 451.93 0.0K
11:00 451.87 451.93 451.66 451.77 0.0K
11:01 451.72 451.98 451.72 451.93 0.0K
11:02 451.93 452.19 451.82 452.19 0.0K
11:03 452.19 452.30 452.09 452.24 0.0K
11:04 452.24 452.40 452.24 452.40 0.0K
11:05 452.40 452.99 452.35 452.93 0.0K
11:06 452.88 452.88 452.72 452.72 0.0K
11:07 452.72 452.77 452.51 452.62 0.0K
11:08 452.51 452.67 452.51 452.67 0.0K
11:09 452.62 452.77 452.62 452.77 0.0K
11:10 452.72 452.77 452.46 452.46 0.0K
11:11 452.46 452.56 452.35 452.40 0.0K
11:12 452.35 452.40 452.24 452.24 0.0K
11:13 452.30 452.30 452.09 452.24 0.0K
11:14 452.19 452.30 452.14 452.19 0.0K
11:15 452.19 452.35 452.14 452.35 0.0K
11:16 452.30 452.30 452.19 452.19 0.0K
11:17 452.19 452.30 452.19 452.30 0.0K
11:18 452.30 452.35 452.09 452.09 0.0K
11:19 452.09 452.09 451.87 451.93 0.0K
11:20 451.87 451.87 451.72 451.77 0.0K
11:21 451.77 451.82 451.66 451.77 0.0K
11:22 451.77 451.77 451.61 451.61 0.0K
11:23 451.61 451.61 451.40 451.40 0.0K
11:24 451.45 451.50 451.24 451.40 0.0K
11:25 451.35 451.35 451.24 451.29 0.0K
11:26 451.35 451.45 451.29 451.35 0.0K
11:27 451.40 451.61 451.40 451.50 0.0K
11:28 451.45 451.50 451.45 451.50 0.0K
11:29 451.45 451.45 451.35 451.35 0.0K
11:30 451.35 451.40 451.08 451.24 0.0K
11:31 451.24 451.40 451.13 451.29 0.0K
11:32 451.35 451.40 451.35 451.35 0.0K
11:33 451.35 451.50 451.29 451.35 0.0K
11:34 451.35 451.40 451.29 451.35 0.0K
11:35 451.35 451.50 451.35 451.40 0.0K
11:36 451.40 451.45 451.40 451.45 0.0K
11:37 451.45 451.45 451.29 451.35 0.0K
11:38 451.35 451.50 451.35 451.50 0.0K
11:39 451.50 451.50 451.40 451.50 0.0K
11:40 451.50 451.61 451.50 451.61 0.0K
11:41 451.61 451.66 451.56 451.61 0.0K
11:42 451.56 451.61 451.56 451.61 0.0K
11:43 451.61 451.66 451.61 451.61 0.0K
11:44 451.61 451.77 451.61 451.77 0.0K
11:45 451.77 451.87 451.61 451.87 0.0K
11:46 451.87 451.87 451.56 451.61 0.0K
11:47 451.61 451.61 451.50 451.56 0.0K
11:48 451.50 451.66 451.50 451.61 0.0K
11:49 451.61 451.61 451.45 451.45 0.0K
11:50 451.45 451.72 451.45 451.66 0.0K
11:51 451.66 451.66 451.56 451.66 0.0K
11:52 451.66 451.66 451.61 451.61 0.0K
11:53 451.61 451.61 451.50 451.61 0.0K
11:54 451.61 451.77 451.61 451.72 0.0K
11:55 451.72 451.98 451.72 451.93 0.0K
11:56 451.98 452.14 451.87 452.14 0.0K
11:57 452.09 452.30 452.09 452.24 0.0K
11:58 452.24 452.30 452.14 452.14 0.0K
11:59 452.14 452.14 451.93 451.93 0.0K
12:00 451.93 451.93 451.77 451.77 0.0K
12:01 451.66 451.66 451.56 451.56 0.0K
12:02 451.56 451.72 451.56 451.72 0.0K
12:03 451.72 451.72 451.50 451.50 0.0K
12:04 451.50 451.56 451.24 451.24 0.0K
12:05 451.29 451.29 451.08 451.29 0.0K
12:06 451.29 451.29 451.13 451.19 0.0K
12:07 451.19 451.29 451.13 451.24 0.0K
12:08 451.24 451.29 451.19 451.19 0.0K
12:09 451.13 451.13 450.92 450.98 0.0K
12:10 450.98 450.98 450.82 450.82 0.0K
12:11 450.82 450.92 450.66 450.66 0.0K
12:12 450.71 450.82 450.66 450.76 0.0K
12:13 450.76 450.76 450.71 450.71 0.0K
12:14 450.66 450.82 450.66 450.82 0.0K
12:15 450.82 450.87 450.76 450.82 0.0K
12:16 450.87 450.87 450.66 450.66 0.0K
12:17 450.66 450.76 450.66 450.76 0.0K
12:18 450.82 450.82 450.71 450.76 0.0K
12:19 450.76 451.03 450.76 450.92 0.0K
12:20 450.92 451.08 450.87 450.92 0.0K
12:21 450.92 450.92 450.87 450.87 0.0K
12:22 450.92 451.13 450.92 451.08 0.0K
12:23 451.08 451.13 451.08 451.13 0.0K
12:24 451.13 451.29 451.13 451.19 0.0K
12:25 451.24 451.35 451.13 451.19 0.0K
12:26 451.19 451.29 451.19 451.19 0.0K
12:27 451.19 451.19 451.08 451.19 0.0K
12:28 451.19 451.24 451.19 451.24 0.0K
12:29 451.24 451.24 451.19 451.24 0.0K
12:30 451.29 451.40 451.24 451.40 0.0K
12:31 451.40 451.40 451.19 451.40 0.0K
12:32 451.40 451.50 451.29 451.50 0.0K
12:33 451.50 451.56 451.40 451.50 0.0K
12:34 451.56 451.72 451.56 451.72 0.0K
12:35 451.72 451.77 451.72 451.72 0.0K
12:36 451.66 451.72 451.66 451.66 0.0K
12:37 451.66 451.72 451.56 451.72 0.0K
12:38 451.72 451.77 451.72 451.72 0.0K
12:39 451.61 451.72 451.56 451.72 0.0K
12:40 451.72 451.72 451.45 451.45 0.0K
12:41 451.45 451.45 451.29 451.40 0.0K
12:42 451.40 451.45 451.40 451.40 0.0K
12:43 451.40 451.56 451.35 451.50 0.0K
12:44 451.40 451.56 451.40 451.40 0.0K
12:45 451.45 451.61 451.45 451.45 0.0K
12:46 451.45 451.45 451.40 451.40 0.0K
12:47 451.40 451.40 451.29 451.35 0.0K
12:48 451.35 451.56 451.35 451.56 0.0K
12:49 451.56 451.61 451.50 451.56 0.0K
12:50 451.56 451.56 451.29 451.29 0.0K
12:51 451.29 451.29 451.24 451.24 0.0K
12:52 451.24 451.40 451.19 451.40 0.0K
12:53 451.45 451.45 451.40 451.45 0.0K
12:54 451.45 451.77 451.40 451.77 0.0K
12:55 451.72 451.82 451.56 451.56 0.0K
12:56 451.61 451.61 451.45 451.45 0.0K
12:57 451.50 451.56 451.45 451.45 0.0K
12:58 451.45 451.56 451.45 451.56 0.0K
12:59 451.56 451.61 451.50 451.61 0.0K
13:00 451.56 451.77 451.56 451.77 0.0K
13:01 451.77 451.77 451.66 451.72 0.0K
13:02 451.72 451.72 451.56 451.66 0.0K
13:03 451.66 451.66 451.35 451.40 0.0K
13:04 451.40 451.40 451.29 451.35 0.0K
13:05 451.40 451.45 451.35 451.35 0.0K
13:06 451.35 451.35 451.13 451.13 0.0K
13:07 451.13 451.13 450.92 451.03 0.0K
13:08 451.03 451.19 451.03 451.13 0.0K
13:09 451.08 451.24 451.08 451.19 0.0K
13:10 451.13 451.72 451.13 451.72 0.0K
13:11 451.72 452.03 451.66 451.82 0.0K
13:12 451.82 451.93 451.77 451.82 0.0K
13:13 451.87 451.87 451.82 451.82 0.0K
13:14 451.82 451.82 451.56 451.56 0.0K
13:15 451.56 451.61 451.45 451.56 0.0K
13:16 451.56 451.77 451.56 451.66 0.0K
13:17 451.66 451.82 451.56 451.66 0.0K
13:18 451.66 451.66 451.50 451.56 0.0K
13:19 451.61 451.72 451.61 451.72 0.0K
13:20 451.72 451.77 451.56 451.56 0.0K
13:21 451.66 451.72 451.61 451.72 0.0K
13:22 451.72 451.72 451.66 451.66 0.0K
13:23 451.66 451.87 451.61 451.87 0.0K
13:24 451.87 451.87 451.72 451.77 0.0K
13:25 451.77 451.77 451.66 451.72 0.0K
13:26 451.72 451.72 451.56 451.56 0.0K
13:27 451.56 451.61 451.45 451.45 0.0K
13:28 451.45 451.56 451.40 451.56 0.0K
13:29 451.56 451.61 451.56 451.61 0.0K
13:30 451.61 451.66 451.56 451.56 0.0K
13:31 451.56 451.72 451.50 451.72 0.0K
13:32 451.66 451.87 451.66 451.82 0.0K
13:33 451.82 452.03 451.82 452.03 0.0K
13:34 452.09 452.35 451.93 452.19 0.0K
13:35 452.19 452.40 452.09 452.14 0.0K
13:36 452.03 452.09 451.93 451.98 0.0K
13:37 451.98 451.98 451.87 451.93 0.0K
13:38 451.87 452.03 451.87 451.98 0.0K
13:39 451.98 452.03 451.87 451.93 0.0K
13:40 451.93 451.93 451.77 451.87 0.0K
13:41 451.82 451.87 451.72 451.77 0.0K
13:42 451.77 451.93 451.77 451.82 0.0K
13:43 451.87 452.03 451.87 451.98 0.0K
13:44 451.98 452.03 451.93 452.03 0.0K
13:45 451.98 451.98 451.82 451.87 0.0K
13:46 451.87 452.24 451.87 452.24 0.0K
13:47 452.24 452.30 452.19 452.24 0.0K
13:48 452.24 452.56 452.24 452.56 0.0K
13:49 452.62 452.72 452.51 452.62 0.0K
13:50 452.67 452.88 452.67 452.88 0.0K
13:51 452.93 452.93 452.51 452.56 0.0K
13:52 452.56 452.67 452.51 452.51 0.0K
13:53 452.51 452.51 452.35 452.40 0.0K
13:54 452.40 452.46 452.35 452.40 0.0K
13:55 452.40 452.56 452.40 452.46 0.0K
13:56 452.46 452.46 452.30 452.30 0.0K
13:57 452.35 452.40 452.30 452.40 0.0K
13:58 452.40 452.51 452.40 452.40 0.0K
13:59 452.46 452.62 452.46 452.56 0.0K
14:00 452.56 452.62 452.35 452.51 0.0K
14:01 452.51 452.62 452.51 452.51 0.0K
14:02 452.51 452.56 452.35 452.35 0.0K
14:03 452.30 452.30 451.82 451.82 0.0K
14:04 451.82 451.82 451.66 451.82 0.0K
14:05 451.82 452.03 451.82 451.93 0.0K
14:06 451.98 451.98 451.72 451.72 0.0K
14:07 451.66 451.77 451.66 451.72 0.0K
14:08 451.72 451.72 451.56 451.72 0.0K
14:09 451.66 451.66 451.61 451.61 0.0K
14:10 451.61 451.61 451.45 451.61 0.0K
14:11 451.61 451.66 451.56 451.56 0.0K
14:12 451.56 451.66 451.50 451.66 0.0K
14:13 451.61 451.72 451.61 451.66 0.0K
14:14 451.66 451.87 451.66 451.77 0.0K
14:15 451.72 451.93 451.72 451.87 0.0K
14:16 451.87 451.87 451.72 451.87 0.0K
14:17 451.87 451.87 451.77 451.87 0.0K
14:18 451.87 451.87 451.82 451.82 0.0K
14:19 451.87 451.93 451.72 451.87 0.0K
14:20 451.87 452.09 451.87 452.09 0.0K
14:21 452.03 452.14 452.03 452.14 0.0K
14:22 452.14 452.14 452.03 452.09 0.0K
14:23 452.09 452.30 452.09 452.24 0.0K
14:24 452.24 452.24 452.14 452.19 0.0K
14:25 452.19 452.19 452.09 452.19 0.0K
14:26 452.09 452.14 451.87 451.98 0.0K
14:27 451.98 451.98 451.82 451.82 0.0K
14:28 451.77 451.98 451.77 451.93 0.0K
14:29 451.93 451.98 451.93 451.93 0.0K
14:30 451.93 452.35 451.93 452.30 0.0K
14:31 452.30 452.46 452.30 452.30 0.0K
14:32 452.30 452.30 452.14 452.19 0.0K
14:33 452.30 452.40 452.30 452.30 0.0K
14:34 452.35 452.67 452.30 452.67 0.0K
14:35 452.67 452.67 452.40 452.40 0.0K
14:36 452.40 452.62 452.35 452.62 0.0K
14:37 452.67 452.72 452.56 452.62 0.0K
14:38 452.67 452.72 452.67 452.72 0.0K
14:39 452.72 452.72 452.62 452.67 0.0K
14:40 452.67 452.83 452.62 452.77 0.0K
14:41 452.77 452.77 452.62 452.72 0.0K
14:42 452.77 452.77 452.67 452.72 0.0K
14:43 452.72 452.72 452.56 452.62 0.0K
14:44 452.62 452.83 452.56 452.83 0.0K
14:45 452.77 452.77 452.67 452.67 0.0K
14:46 452.62 452.83 452.62 452.77 0.0K
14:47 452.72 452.72 452.56 452.56 0.0K
14:48 452.56 452.72 452.51 452.51 0.0K
14:49 452.51 452.72 452.51 452.72 0.0K
14:50 452.72 452.88 452.72 452.88 0.0K
14:51 452.88 453.04 452.88 453.04 0.0K
14:52 453.04 453.04 452.83 452.99 0.0K
14:53 453.04 453.04 452.83 452.83 0.0K
14:54 452.88 453.04 452.88 453.04 0.0K
14:55 453.04 453.04 452.83 452.93 0.0K
14:56 452.93 452.93 452.72 452.77 0.0K
14:57 452.77 452.88 452.77 452.88 0.0K
14:58 452.93 452.99 452.88 452.93 0.0K
14:59 452.93 453.04 452.93 452.99 0.0K
15:00 453.09 453.14 452.99 452.99 0.0K
15:01 452.99 452.99 452.83 452.88 0.0K
15:02 452.88 452.88 452.67 452.67 0.0K
15:03 452.67 452.88 452.67 452.88 0.0K
15:04 452.88 452.93 452.88 452.88 0.0K
15:05 452.93 452.99 452.93 452.93 0.0K
15:06 452.88 452.93 452.83 452.93 0.0K
15:07 452.93 453.09 452.93 453.04 0.0K
15:08 453.04 453.25 453.04 453.14 0.0K
15:09 453.20 453.20 453.14 453.14 0.0K
15:10 453.14 453.25 453.14 453.25 0.0K
15:11 453.25 453.25 453.04 453.09 0.0K
15:12 453.09 453.09 452.99 453.04 0.0K
15:13 453.04 453.04 452.99 452.99 0.0K
15:14 452.93 452.93 452.83 452.83 0.0K
15:15 452.83 452.88 452.77 452.77 0.0K
15:16 452.77 452.88 452.77 452.83 0.0K
15:17 452.88 452.88 452.77 452.83 0.0K
15:18 452.83 452.93 452.83 452.88 0.0K
15:19 452.88 452.93 452.77 452.88 0.0K
15:20 452.72 452.72 452.56 452.56 0.0K
15:21 452.56 452.72 452.56 452.67 0.0K
15:22 452.67 452.83 452.67 452.83 0.0K
15:23 452.83 452.83 452.77 452.83 0.0K
15:24 452.83 452.83 452.77 452.83 0.0K
15:25 452.67 452.77 452.56 452.56 0.0K
15:26 452.67 452.67 452.51 452.51 0.0K
15:27 452.51 452.56 452.51 452.56 0.0K
15:28 452.62 452.67 452.56 452.62 0.0K
15:29 452.56 452.62 452.40 452.40 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