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
08:58 448.60 448.76 448.55 448.60 0.0K
08:59 448.60 448.60 448.45 448.50 0.0K
09:00 448.24 448.66 447.29 448.66 0.0K
09:01 448.97 448.97 448.03 448.39 0.0K
09:02 448.50 448.50 448.03 448.50 0.0K
09:03 448.60 449.23 448.18 449.08 0.0K
09:04 449.08 450.13 448.97 449.92 0.0K
09:05 450.07 451.18 450.07 451.18 0.0K
09:06 451.28 451.70 451.18 451.60 0.0K
09:07 451.75 452.12 451.54 452.12 0.0K
09:08 451.91 452.38 451.75 452.33 0.0K
09:09 452.43 453.06 452.17 452.80 0.0K
09:10 452.80 452.80 452.12 452.28 0.0K
09:11 452.33 453.06 452.33 452.96 0.0K
09:12 452.91 453.06 452.49 452.75 0.0K
09:13 452.85 453.27 452.70 452.80 0.0K
09:14 452.80 453.22 452.75 452.85 0.0K
09:15 453.01 453.27 452.91 452.91 0.0K
09:16 452.85 453.27 452.75 453.17 0.0K
09:17 453.27 453.85 453.06 453.06 0.0K
09:18 452.91 453.06 452.54 452.59 0.0K
09:19 452.59 453.06 452.59 452.75 0.0K
09:20 452.91 453.43 452.59 453.17 0.0K
09:21 453.22 453.22 452.70 452.75 0.0K
09:22 452.70 452.96 452.59 452.70 0.0K
09:23 452.80 453.06 452.54 453.06 0.0K
09:24 452.96 453.22 452.91 453.22 0.0K
09:25 453.22 454.27 453.22 454.27 0.0K
09:26 454.27 454.32 453.96 454.11 0.0K
09:27 454.11 454.59 454.11 454.11 0.0K
09:28 454.11 454.22 453.90 454.22 0.0K
09:29 454.01 454.17 453.96 453.96 0.0K
09:30 453.96 454.22 453.64 453.64 0.0K
09:31 453.64 453.75 453.43 453.59 0.0K
09:32 453.69 454.22 453.69 453.96 0.0K
09:33 454.01 454.06 453.75 454.06 0.0K
09:34 454.01 454.01 453.43 453.48 0.0K
09:35 453.33 453.33 452.96 453.01 0.0K
09:36 453.01 453.27 452.75 453.17 0.0K
09:37 453.06 453.12 452.80 453.12 0.0K
09:38 453.01 453.27 452.91 453.12 0.0K
09:39 453.06 453.22 452.85 452.85 0.0K
09:40 453.01 453.27 452.91 453.12 0.0K
09:41 453.06 453.48 452.96 453.38 0.0K
09:42 453.27 453.33 452.70 452.75 0.0K
09:43 452.70 452.70 452.43 452.43 0.0K
09:44 452.38 452.59 452.28 452.28 0.0K
09:45 452.33 452.59 452.28 452.59 0.0K
09:46 452.75 453.06 452.59 452.59 0.0K
09:47 452.54 452.70 452.38 452.64 0.0K
09:48 452.64 452.64 452.33 452.43 0.0K
09:49 452.43 452.64 452.43 452.49 0.0K
09:50 452.43 452.59 452.33 452.38 0.0K
09:51 452.49 453.01 452.49 452.70 0.0K
09:52 452.70 452.70 452.38 452.49 0.0K
09:53 452.49 452.59 452.17 452.17 0.0K
09:54 452.07 452.33 452.01 452.22 0.0K
09:55 452.22 452.33 451.96 451.96 0.0K
09:56 451.96 452.12 451.70 452.01 0.0K
09:57 452.01 452.07 451.70 451.75 0.0K
09:58 451.75 451.75 451.44 451.44 0.0K
09:59 451.60 451.70 451.44 451.54 0.0K
10:00 451.54 451.70 451.49 451.70 0.0K
10:01 451.86 451.91 451.65 451.75 0.0K
10:02 451.70 451.75 451.49 451.70 0.0K
10:03 451.70 451.86 451.60 451.75 0.0K
10:04 451.75 452.17 451.70 452.07 0.0K
10:05 452.07 452.49 452.01 452.33 0.0K
10:06 452.28 452.49 452.28 452.38 0.0K
10:07 452.38 452.49 452.33 452.49 0.0K
10:08 452.49 452.80 452.38 452.80 0.0K
10:09 452.75 452.80 452.17 452.17 0.0K
10:10 452.07 452.49 451.96 452.38 0.0K
10:11 452.38 452.49 452.12 452.28 0.0K
10:12 452.28 452.33 452.12 452.33 0.0K
10:13 452.33 452.75 452.33 452.75 0.0K
10:14 452.75 452.75 452.38 452.54 0.0K
10:15 452.59 452.64 452.07 452.28 0.0K
10:16 452.28 452.43 451.96 451.96 0.0K
10:17 451.96 452.33 451.96 452.28 0.0K
10:18 452.28 452.28 452.07 452.17 0.0K
10:19 452.22 452.64 452.22 452.64 0.0K
10:20 452.64 453.27 452.64 453.22 0.0K
10:21 453.17 453.48 453.17 453.38 0.0K
10:22 453.17 453.43 453.17 453.22 0.0K
10:23 453.17 453.17 452.91 452.96 0.0K
10:24 453.01 453.12 453.01 453.12 0.0K
10:25 453.12 453.12 452.85 453.01 0.0K
10:26 452.91 453.17 452.91 453.17 0.0K
10:27 453.12 453.17 452.96 453.06 0.0K
10:28 453.06 453.12 452.96 452.96 0.0K
10:29 453.01 453.01 452.80 452.80 0.0K
10:30 452.85 453.22 452.70 453.22 0.0K
10:31 453.27 453.38 453.06 453.22 0.0K
10:32 453.22 453.33 453.12 453.22 0.0K
10:33 453.27 453.27 453.17 453.27 0.0K
10:34 453.27 453.38 453.27 453.33 0.0K
10:35 453.27 453.27 453.01 453.17 0.0K
10:36 453.17 453.27 453.17 453.17 0.0K
10:37 453.17 453.27 452.96 453.01 0.0K
10:38 453.01 453.27 452.96 453.27 0.0K
10:39 453.27 453.33 453.12 453.22 0.0K
10:40 453.22 453.48 453.22 453.38 0.0K
10:41 453.38 453.43 452.96 452.96 0.0K
10:42 452.96 453.17 452.80 453.12 0.0K
10:43 453.17 453.54 453.17 453.38 0.0K
10:44 453.43 453.59 453.33 453.38 0.0K
10:45 453.38 453.38 453.01 453.17 0.0K
10:46 453.12 453.43 453.06 453.33 0.0K
10:47 453.27 453.38 453.22 453.27 0.0K
10:48 453.27 453.33 453.17 453.22 0.0K
10:49 453.27 453.38 453.22 453.33 0.0K
10:50 453.27 453.38 453.12 453.33 0.0K
10:51 453.33 453.33 453.22 453.22 0.0K
10:52 453.22 453.54 453.12 453.54 0.0K
10:53 453.54 453.80 453.54 453.64 0.0K
10:54 453.64 453.64 453.54 453.54 0.0K
10:55 453.48 453.59 453.43 453.48 0.0K
10:56 453.48 453.48 453.33 453.43 0.0K
10:57 453.43 453.43 453.06 453.06 0.0K
10:58 453.06 453.22 453.06 453.22 0.0K
10:59 453.22 453.22 452.96 453.17 0.0K
11:00 453.22 453.48 453.12 453.48 0.0K
11:01 453.43 453.59 453.43 453.54 0.0K
11:02 453.59 453.69 453.59 453.64 0.0K
11:03 453.69 453.90 453.64 453.75 0.0K
11:04 453.80 453.80 453.59 453.64 0.0K
11:05 453.64 453.75 453.48 453.48 0.0K
11:06 453.48 453.75 453.43 453.75 0.0K
11:07 453.80 454.11 453.75 454.06 0.0K
11:08 454.06 454.48 454.06 454.43 0.0K
11:09 454.43 454.43 454.22 454.22 0.0K
11:10 454.17 454.32 454.11 454.32 0.0K
11:11 454.32 454.53 454.32 454.48 0.0K
11:12 454.48 454.74 454.43 454.74 0.0K
11:13 454.74 454.80 454.59 454.74 0.0K
11:14 454.74 454.85 454.74 454.80 0.0K
11:15 454.74 454.95 454.74 454.95 0.0K
11:16 455.01 455.01 454.74 454.80 0.0K
11:17 454.74 454.74 454.43 454.48 0.0K
11:18 454.48 454.64 454.48 454.59 0.0K
11:19 454.53 454.53 454.32 454.38 0.0K
11:20 454.32 454.43 454.17 454.32 0.0K
11:21 454.38 454.53 454.38 454.48 0.0K
11:22 454.48 454.48 454.27 454.32 0.0K
11:23 454.32 454.32 453.85 453.85 0.0K
11:24 453.90 453.90 453.85 453.85 0.0K
11:25 453.75 453.75 453.54 453.59 0.0K
11:26 453.59 453.64 453.43 453.43 0.0K
11:27 453.43 453.43 453.06 453.17 0.0K
11:28 453.06 453.22 453.01 453.22 0.0K
11:29 453.17 453.22 453.06 453.12 0.0K
11:30 453.12 453.17 453.01 453.17 0.0K
11:31 453.17 453.17 452.80 452.85 0.0K
11:32 452.85 453.06 452.85 452.91 0.0K
11:33 452.91 453.06 452.91 452.96 0.0K
11:34 452.96 453.01 452.64 452.80 0.0K
11:35 452.80 452.80 452.64 452.70 0.0K
11:36 452.75 452.75 452.43 452.43 0.0K
11:37 452.43 452.64 452.43 452.64 0.0K
11:38 452.64 452.70 452.59 452.59 0.0K
11:39 452.59 452.59 452.49 452.59 0.0K
11:40 452.59 452.75 452.59 452.64 0.0K
11:41 452.64 452.85 452.64 452.85 0.0K
11:42 452.85 452.85 452.70 452.80 0.0K
11:43 452.80 452.80 452.64 452.64 0.0K
11:44 452.59 452.70 452.59 452.64 0.0K
11:45 452.64 452.85 452.64 452.85 0.0K
11:46 452.91 453.01 452.85 452.96 0.0K
11:47 452.91 452.96 452.80 452.80 0.0K
11:48 452.85 452.85 452.80 452.85 0.0K
11:49 452.85 452.91 452.85 452.85 0.0K
11:50 452.96 453.01 452.85 452.85 0.0K
11:51 452.85 453.06 452.85 452.91 0.0K
11:52 452.91 453.06 452.80 453.06 0.0K
11:53 453.01 453.01 452.85 452.85 0.0K
11:54 452.85 453.06 452.80 453.01 0.0K
11:55 453.01 453.06 452.96 453.01 0.0K
11:56 453.01 453.06 452.96 453.01 0.0K
11:57 453.01 453.17 452.96 453.12 0.0K
11:58 453.12 453.17 452.91 452.91 0.0K
11:59 452.85 452.91 452.85 452.85 0.0K
12:00 452.91 453.17 452.85 453.17 0.0K
12:01 453.17 453.38 453.17 453.38 0.0K
12:02 453.43 453.48 453.43 453.48 0.0K
12:03 453.54 453.64 453.38 453.38 0.0K
12:04 453.48 453.59 453.43 453.54 0.0K
12:05 453.54 453.54 453.38 453.48 0.0K
12:06 453.43 453.43 453.33 453.43 0.0K
12:07 453.48 453.48 453.43 453.43 0.0K
12:08 453.48 453.54 453.43 453.43 0.0K
12:09 453.43 453.48 453.27 453.33 0.0K
12:10 453.33 453.33 453.12 453.17 0.0K
12:11 453.17 453.33 453.17 453.27 0.0K
12:12 453.43 453.43 453.22 453.22 0.0K
12:13 453.33 453.43 453.33 453.38 0.0K
12:14 453.38 453.38 453.27 453.33 0.0K
12:15 453.33 453.43 453.33 453.33 0.0K
12:16 453.33 453.33 453.06 453.06 0.0K
12:17 453.12 453.27 453.12 453.27 0.0K
12:18 453.22 453.22 453.17 453.22 0.0K
12:19 453.27 453.33 453.27 453.33 0.0K
12:20 453.33 453.43 453.17 453.43 0.0K
12:21 453.48 453.48 453.33 453.33 0.0K
12:22 453.33 453.33 453.17 453.22 0.0K
12:23 453.22 453.38 453.22 453.33 0.0K
12:24 453.38 453.43 453.27 453.27 0.0K
12:25 453.27 453.27 453.17 453.17 0.0K
12:26 453.12 453.33 453.12 453.33 0.0K
12:27 453.33 453.48 453.33 453.38 0.0K
12:28 453.38 453.38 453.33 453.33 0.0K
12:29 453.33 453.33 453.27 453.33 0.0K
12:30 453.22 453.38 453.22 453.27 0.0K
12:31 453.27 453.54 453.27 453.38 0.0K
12:32 453.38 453.48 453.33 453.48 0.0K
12:33 453.48 453.48 453.38 453.38 0.0K
12:34 453.38 453.48 453.38 453.38 0.0K
12:35 453.38 453.43 453.22 453.22 0.0K
12:36 453.17 453.17 453.12 453.12 0.0K
12:37 453.12 453.22 453.06 453.17 0.0K
12:38 453.17 453.17 452.75 452.80 0.0K
12:39 452.80 452.96 452.80 452.96 0.0K
12:40 452.96 453.01 452.80 452.91 0.0K
12:41 452.91 452.96 452.91 452.96 0.0K
12:42 453.01 453.12 453.01 453.06 0.0K
12:43 453.06 453.12 452.96 453.06 0.0K
12:44 453.06 453.17 453.06 453.17 0.0K
12:45 453.17 453.27 453.17 453.27 0.0K
12:46 453.27 453.27 453.17 453.17 0.0K
12:47 453.22 453.33 453.22 453.22 0.0K
12:48 453.22 453.38 453.22 453.33 0.0K
12:49 453.27 453.43 453.27 453.33 0.0K
12:50 453.33 453.48 453.33 453.48 0.0K
12:51 453.48 453.64 453.48 453.59 0.0K
12:52 453.59 453.64 453.54 453.54 0.0K
12:53 453.48 453.59 453.48 453.48 0.0K
12:54 453.48 453.54 453.48 453.48 0.0K
12:55 453.48 453.59 453.48 453.48 0.0K
12:56 453.48 453.54 453.48 453.54 0.0K
12:57 453.48 453.54 453.43 453.54 0.0K
12:58 453.59 453.64 453.48 453.48 0.0K
12:59 453.48 453.54 453.33 453.38 0.0K
13:00 453.33 453.38 453.27 453.38 0.0K
13:01 453.33 453.38 453.27 453.27 0.0K
13:02 453.27 453.27 453.12 453.12 0.0K
13:03 453.01 453.01 452.91 452.91 0.0K
13:04 452.91 453.01 452.80 452.80 0.0K
13:05 452.80 452.96 452.80 452.85 0.0K
13:06 452.75 452.75 452.38 452.54 0.0K
13:07 452.59 452.64 452.38 452.43 0.0K
13:08 452.43 452.49 452.33 452.43 0.0K
13:09 452.43 452.59 452.43 452.54 0.0K
13:10 452.54 452.70 452.38 452.43 0.0K
13:11 452.43 452.43 452.07 452.12 0.0K
13:12 452.12 452.17 451.96 452.17 0.0K
13:13 452.17 452.33 452.17 452.28 0.0K
13:14 452.28 452.28 452.07 452.22 0.0K
13:15 452.22 452.38 452.17 452.17 0.0K
13:16 452.22 452.22 452.01 452.22 0.0K
13:17 452.22 452.22 452.07 452.07 0.0K
13:18 452.07 452.17 451.96 452.01 0.0K
13:19 452.01 452.07 451.80 452.07 0.0K
13:20 452.07 452.22 451.96 452.22 0.0K
13:21 452.28 452.38 452.22 452.33 0.0K
13:22 452.38 452.38 452.12 452.12 0.0K
13:23 452.12 452.17 452.07 452.12 0.0K
13:24 452.17 452.17 451.96 452.01 0.0K
13:25 451.96 451.96 451.86 451.86 0.0K
13:26 451.91 451.96 451.80 451.80 0.0K
13:27 451.80 451.96 451.80 451.91 0.0K
13:28 451.91 451.96 451.86 451.91 0.0K
13:29 451.91 451.96 451.86 451.91 0.0K
13:30 451.86 451.91 451.75 451.80 0.0K
13:31 451.80 451.80 451.54 451.60 0.0K
13:32 451.65 451.80 451.65 451.75 0.0K
13:33 451.70 451.70 451.33 451.54 0.0K
13:34 451.49 451.65 451.28 451.28 0.0K
13:35 451.33 451.49 451.23 451.49 0.0K
13:36 451.49 451.60 451.39 451.39 0.0K
13:37 451.44 451.49 451.39 451.39 0.0K
13:38 451.39 451.44 451.23 451.23 0.0K
13:39 451.23 451.44 451.12 451.44 0.0K
13:40 451.49 451.75 451.44 451.75 0.0K
13:41 451.75 451.75 451.65 451.65 0.0K
13:42 451.65 451.65 451.54 451.54 0.0K
13:43 451.54 451.75 451.54 451.75 0.0K
13:44 451.80 451.80 451.60 451.60 0.0K
13:45 451.60 451.65 451.54 451.54 0.0K
13:46 451.54 451.60 451.49 451.49 0.0K
13:47 451.54 451.60 451.44 451.44 0.0K
13:48 451.44 451.49 451.39 451.49 0.0K
13:49 451.39 451.49 451.33 451.33 0.0K
13:50 451.28 451.33 451.07 451.12 0.0K
13:51 451.12 451.18 450.97 450.97 0.0K
13:52 451.02 451.07 450.81 450.81 0.0K
13:53 450.86 450.91 450.70 450.91 0.0K
13:54 450.91 451.02 450.86 450.91 0.0K
13:55 450.91 450.91 450.81 450.81 0.0K
13:56 450.86 451.12 450.86 451.02 0.0K
13:57 450.97 451.07 450.97 450.97 0.0K
13:58 451.02 451.02 450.91 450.97 0.0K
13:59 450.97 450.97 450.86 450.86 0.0K
14:00 450.86 450.91 450.81 450.86 0.0K
14:01 450.86 450.86 450.76 450.81 0.0K
14:02 450.76 450.97 450.76 450.97 0.0K
14:03 450.97 451.02 450.86 450.91 0.0K
14:04 450.91 450.97 450.86 450.91 0.0K
14:05 450.91 450.91 450.81 450.86 0.0K
14:06 450.86 451.23 450.81 451.23 0.0K
14:07 451.23 451.28 451.12 451.18 0.0K
14:08 451.18 451.18 451.02 451.12 0.0K
14:09 451.07 451.18 451.07 451.18 0.0K
14:10 451.18 451.18 451.02 451.02 0.0K
14:11 450.97 451.02 450.91 450.91 0.0K
14:12 450.91 450.91 450.76 450.81 0.0K
14:13 450.81 450.97 450.81 450.91 0.0K
14:14 450.97 450.97 450.91 450.97 0.0K
14:15 450.91 451.07 450.91 451.07 0.0K
14:16 451.07 451.23 450.97 451.18 0.0K
14:17 451.12 451.12 450.97 451.02 0.0K
14:18 451.02 451.02 450.65 450.65 0.0K
14:19 450.60 450.65 450.44 450.44 0.0K
14:20 450.44 450.60 450.39 450.60 0.0K
14:21 450.55 450.60 450.44 450.60 0.0K
14:22 450.60 450.60 450.39 450.44 0.0K
14:23 450.44 450.49 450.39 450.39 0.0K
14:24 450.44 450.55 450.44 450.55 0.0K
14:25 450.49 450.65 450.44 450.65 0.0K
14:26 450.65 450.65 450.44 450.44 0.0K
14:27 450.44 450.44 450.34 450.44 0.0K
14:28 450.39 450.49 450.34 450.49 0.0K
14:29 450.49 450.55 450.34 450.39 0.0K
14:30 450.34 450.55 450.34 450.49 0.0K
14:31 450.49 450.49 450.39 450.44 0.0K
14:32 450.44 450.55 450.44 450.49 0.0K
14:33 450.55 450.65 450.39 450.65 0.0K
14:34 450.65 450.65 450.44 450.44 0.0K
14:35 450.49 450.76 450.49 450.76 0.0K
14:36 450.81 450.81 450.60 450.65 0.0K
14:37 450.60 450.60 450.49 450.49 0.0K
14:38 450.49 450.55 450.44 450.49 0.0K
14:39 450.49 450.55 450.34 450.39 0.0K
14:40 450.39 450.39 450.34 450.34 0.0K
14:41 450.34 450.39 450.23 450.28 0.0K
14:42 450.28 450.34 450.28 450.34 0.0K
14:43 450.44 450.49 450.44 450.49 0.0K
14:44 450.49 450.55 450.44 450.49 0.0K
14:45 450.49 450.49 450.34 450.44 0.0K
14:46 450.44 450.65 450.44 450.65 0.0K
14:47 450.65 450.65 450.55 450.60 0.0K
14:48 450.60 450.70 450.60 450.65 0.0K
14:49 450.65 450.70 450.60 450.60 0.0K
14:50 450.55 450.65 450.49 450.55 0.0K
14:51 450.55 450.65 450.49 450.65 0.0K
14:52 450.65 450.81 450.65 450.70 0.0K
14:53 450.70 450.81 450.70 450.70 0.0K
14:54 450.70 450.76 450.55 450.55 0.0K
14:55 450.55 450.65 450.55 450.60 0.0K
14:56 450.60 450.76 450.49 450.76 0.0K
14:57 450.70 450.76 450.60 450.60 0.0K
14:58 450.60 450.70 450.60 450.65 0.0K
14:59 450.65 450.65 450.55 450.65 0.0K
15:00 450.65 450.70 450.60 450.60 0.0K
15:01 450.65 450.70 450.65 450.65 0.0K
15:02 450.65 450.65 450.60 450.65 0.0K
15:03 450.60 450.65 450.55 450.60 0.0K
15:04 450.60 450.60 450.55 450.60 0.0K
15:05 450.65 450.65 450.49 450.49 0.0K
15:06 450.49 450.70 450.49 450.70 0.0K
15:07 450.70 450.70 450.65 450.65 0.0K
15:08 450.60 450.60 450.39 450.44 0.0K
15:09 450.49 450.49 450.44 450.44 0.0K
15:10 450.44 450.49 450.44 450.44 0.0K
15:11 450.44 450.44 450.34 450.44 0.0K
15:12 450.44 450.49 450.34 450.34 0.0K
15:13 450.34 450.49 450.34 450.44 0.0K
15:14 450.44 450.49 450.44 450.49 0.0K
15:15 450.44 450.49 450.39 450.44 0.0K
15:16 450.39 450.44 450.39 450.44 0.0K
15:17 450.44 450.44 450.39 450.39 0.0K
15:18 450.44 450.55 450.39 450.39 0.0K
15:19 450.39 450.44 450.39 450.39 0.0K
15:20 450.39 450.60 450.39 450.55 0.0K
15:21 450.55 450.55 450.39 450.44 0.0K
15:22 450.44 450.49 450.39 450.39 0.0K
15:23 450.39 450.44 450.39 450.39 0.0K
15:24 450.39 450.49 450.39 450.44 0.0K
15:25 450.44 450.44 450.39 450.44 0.0K
15:26 450.44 450.44 450.34 450.39 0.0K
15:27 450.39 450.44 450.34 450.39 0.0K
15:28 450.39 450.39 450.34 450.39 0.0K
15:29 450.18 450.86 450.07 450.86 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