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
08:58 440.53 440.83 440.38 440.38 0.0K
08:59 440.53 440.68 440.07 440.22 0.0K
09:00 440.22 440.48 439.47 439.47 0.0K
09:01 439.17 440.63 438.61 440.63 0.0K
09:02 440.88 443.25 440.83 443.25 0.0K
09:03 443.05 443.55 442.34 443.25 0.0K
09:04 442.90 443.10 442.59 442.79 0.0K
09:05 442.69 443.50 442.69 443.20 0.0K
09:06 443.10 443.65 442.74 443.65 0.0K
09:07 443.45 444.10 443.35 443.75 0.0K
09:08 443.75 443.75 443.30 443.40 0.0K
09:09 443.35 443.70 443.35 443.70 0.0K
09:10 443.65 443.95 443.65 443.75 0.0K
09:11 443.65 443.70 443.00 443.00 0.0K
09:12 442.95 443.50 442.95 443.25 0.0K
09:13 443.25 443.25 442.14 442.14 0.0K
09:14 442.14 442.90 441.99 442.59 0.0K
09:15 442.64 443.35 442.44 443.30 0.0K
09:16 443.30 443.30 442.54 442.59 0.0K
09:17 442.59 442.74 442.09 442.39 0.0K
09:18 442.44 442.49 441.74 442.14 0.0K
09:19 442.19 442.29 441.89 441.89 0.0K
09:20 441.94 442.29 441.84 442.24 0.0K
09:21 442.04 442.34 441.84 442.29 0.0K
09:22 442.39 442.39 441.53 441.64 0.0K
09:23 441.64 442.14 441.64 442.04 0.0K
09:24 441.89 442.19 441.79 441.89 0.0K
09:25 441.79 442.09 441.74 441.79 0.0K
09:26 441.79 441.94 441.48 441.84 0.0K
09:27 441.84 442.29 441.84 441.89 0.0K
09:28 441.84 442.29 441.79 442.19 0.0K
09:29 442.34 442.64 442.29 442.29 0.0K
09:30 442.34 442.44 442.14 442.34 0.0K
09:31 442.34 442.64 442.14 442.64 0.0K
09:32 442.69 443.35 442.69 443.35 0.0K
09:33 443.35 443.40 442.90 442.90 0.0K
09:34 442.95 443.00 442.69 442.84 0.0K
09:35 442.74 442.74 442.24 442.24 0.0K
09:36 442.19 442.49 441.99 442.44 0.0K
09:37 442.39 442.64 442.14 442.24 0.0K
09:38 442.14 442.19 441.84 441.89 0.0K
09:39 441.89 442.09 441.74 442.09 0.0K
09:40 442.04 442.09 441.79 441.79 0.0K
09:41 441.79 442.29 441.79 442.29 0.0K
09:42 442.24 442.29 441.94 442.24 0.0K
09:43 442.24 442.24 441.79 441.84 0.0K
09:44 441.89 442.09 441.74 441.84 0.0K
09:45 441.84 441.89 441.69 441.74 0.0K
09:46 441.74 441.84 441.53 441.53 0.0K
09:47 441.59 441.59 440.93 441.28 0.0K
09:48 441.23 441.89 441.23 441.74 0.0K
09:49 441.69 442.54 441.53 442.49 0.0K
09:50 442.54 442.79 442.44 442.59 0.0K
09:51 442.54 443.00 442.54 442.84 0.0K
09:52 442.64 443.05 442.64 442.90 0.0K
09:53 442.90 443.35 442.90 443.30 0.0K
09:54 443.35 443.35 442.95 443.05 0.0K
09:55 443.05 443.15 442.90 443.15 0.0K
09:56 443.30 443.60 443.30 443.30 0.0K
09:57 443.25 443.25 442.90 443.10 0.0K
09:58 443.05 443.10 442.90 443.00 0.0K
09:59 443.00 443.10 442.79 443.00 0.0K
10:00 442.95 443.55 442.74 443.35 0.0K
10:01 443.40 444.41 443.35 444.31 0.0K
10:02 444.41 444.41 444.10 444.36 0.0K
10:03 444.66 444.86 443.90 443.90 0.0K
10:04 444.16 444.26 443.85 443.95 0.0K
10:05 444.00 444.10 443.80 443.80 0.0K
10:06 443.80 444.16 443.80 444.10 0.0K
10:07 444.16 444.41 444.00 444.31 0.0K
10:08 444.36 444.36 444.10 444.10 0.0K
10:09 444.31 444.31 444.00 444.16 0.0K
10:10 444.26 444.41 444.21 444.41 0.0K
10:11 444.16 444.31 444.05 444.05 0.0K
10:12 444.10 444.16 443.80 444.16 0.0K
10:13 444.21 444.46 443.90 444.36 0.0K
10:14 444.46 444.46 444.00 444.00 0.0K
10:15 443.85 444.10 443.85 444.10 0.0K
10:16 444.16 444.51 444.10 444.31 0.0K
10:17 444.21 445.06 444.16 445.06 0.0K
10:18 445.11 445.11 444.56 444.66 0.0K
10:19 444.71 444.81 444.51 444.81 0.0K
10:20 444.81 444.81 444.36 444.36 0.0K
10:21 444.26 444.41 444.10 444.21 0.0K
10:22 444.16 444.26 443.75 443.75 0.0K
10:23 443.80 444.05 443.80 444.00 0.0K
10:24 444.00 444.05 443.90 443.95 0.0K
10:25 444.00 444.10 443.75 443.90 0.0K
10:26 443.90 444.05 443.80 443.80 0.0K
10:27 443.85 443.85 443.20 443.20 0.0K
10:28 443.35 443.35 443.25 443.25 0.0K
10:29 443.25 443.30 443.05 443.10 0.0K
10:30 443.15 443.15 443.05 443.10 0.0K
10:31 443.05 443.05 442.84 442.84 0.0K
10:32 442.79 442.79 442.39 442.59 0.0K
10:33 442.59 442.64 442.44 442.59 0.0K
10:34 442.64 442.64 442.39 442.64 0.0K
10:35 442.74 442.74 442.39 442.39 0.0K
10:36 442.24 442.49 442.19 442.49 0.0K
10:37 442.49 442.59 442.39 442.44 0.0K
10:38 442.49 442.69 442.44 442.44 0.0K
10:39 442.44 442.54 442.34 442.34 0.0K
10:40 442.39 443.00 442.39 442.79 0.0K
10:41 442.79 442.79 442.59 442.69 0.0K
10:42 442.69 443.05 442.64 442.79 0.0K
10:43 442.74 442.74 442.49 442.49 0.0K
10:44 442.44 442.44 442.24 442.24 0.0K
10:45 442.24 442.64 442.24 442.59 0.0K
10:46 442.59 442.90 442.54 442.79 0.0K
10:47 442.79 442.84 442.69 442.74 0.0K
10:48 442.74 443.05 442.74 443.05 0.0K
10:49 443.05 443.10 442.84 442.84 0.0K
10:50 442.90 443.20 442.90 443.15 0.0K
10:51 443.15 443.30 443.10 443.10 0.0K
10:52 443.10 443.20 443.05 443.10 0.0K
10:53 443.10 443.65 443.10 443.65 0.0K
10:54 443.65 443.90 443.65 443.80 0.0K
10:55 443.80 444.10 443.70 443.95 0.0K
10:56 443.95 444.05 443.85 444.05 0.0K
10:57 444.05 444.21 444.05 444.16 0.0K
10:58 444.16 444.46 444.10 444.31 0.0K
10:59 444.31 444.31 444.10 444.21 0.0K
11:00 444.31 444.51 444.21 444.21 0.0K
11:01 444.21 444.41 444.16 444.26 0.0K
11:02 444.26 444.51 444.21 444.41 0.0K
11:03 444.41 444.51 444.36 444.36 0.0K
11:04 444.31 444.41 444.31 444.31 0.0K
11:05 444.31 444.56 444.31 444.56 0.0K
11:06 444.51 444.96 444.51 444.96 0.0K
11:07 445.11 445.16 444.81 444.81 0.0K
11:08 444.76 444.91 444.71 444.81 0.0K
11:09 444.76 444.96 444.71 444.96 0.0K
11:10 445.01 445.06 444.76 444.76 0.0K
11:11 444.76 444.86 444.71 444.76 0.0K
11:12 444.66 444.66 444.46 444.46 0.0K
11:13 444.51 444.61 444.51 444.56 0.0K
11:14 444.56 444.56 444.31 444.41 0.0K
11:15 444.56 444.56 444.36 444.36 0.0K
11:16 444.36 444.41 444.10 444.16 0.0K
11:17 444.16 444.31 444.16 444.31 0.0K
11:18 444.31 444.31 444.10 444.21 0.0K
11:19 444.21 444.21 444.00 444.10 0.0K
11:20 444.05 444.05 443.75 443.80 0.0K
11:21 443.80 443.90 443.80 443.90 0.0K
11:22 443.85 444.21 443.80 444.16 0.0K
11:23 444.16 444.41 444.16 444.36 0.0K
11:24 444.41 444.46 444.16 444.21 0.0K
11:25 444.16 444.36 444.16 444.36 0.0K
11:26 444.41 444.51 444.36 444.41 0.0K
11:27 444.41 444.56 444.36 444.56 0.0K
11:28 444.56 444.56 444.26 444.26 0.0K
11:29 444.21 444.31 444.16 444.31 0.0K
11:30 444.31 444.51 444.31 444.41 0.0K
11:31 444.41 444.41 444.10 444.10 0.0K
11:32 444.10 444.21 443.95 444.05 0.0K
11:33 444.05 444.21 444.00 444.05 0.0K
11:34 443.95 444.10 443.95 444.10 0.0K
11:35 444.10 444.10 444.00 444.05 0.0K
11:36 444.05 444.16 443.95 444.10 0.0K
11:37 444.10 444.31 444.10 444.16 0.0K
11:38 444.16 444.26 443.95 444.21 0.0K
11:39 444.21 444.26 443.95 444.00 0.0K
11:40 444.00 444.26 443.95 444.16 0.0K
11:41 444.10 444.26 443.90 444.21 0.0K
11:42 444.26 444.26 444.10 444.16 0.0K
11:43 444.21 444.26 443.70 443.70 0.0K
11:44 443.70 443.80 443.60 443.60 0.0K
11:45 443.60 443.80 443.55 443.60 0.0K
11:46 443.65 443.75 443.60 443.75 0.0K
11:47 443.70 443.75 443.65 443.70 0.0K
11:48 443.70 443.70 443.40 443.50 0.0K
11:49 443.50 443.60 443.45 443.45 0.0K
11:50 443.45 443.50 443.45 443.45 0.0K
11:51 443.50 443.65 443.50 443.60 0.0K
11:52 443.60 443.85 443.60 443.80 0.0K
11:53 443.80 443.85 443.70 443.70 0.0K
11:54 443.65 443.80 443.60 443.65 0.0K
11:55 443.60 443.70 443.55 443.70 0.0K
11:56 443.70 443.80 443.65 443.80 0.0K
11:57 443.85 444.16 443.80 444.16 0.0K
11:58 444.16 444.21 444.05 444.21 0.0K
11:59 444.16 444.21 444.10 444.16 0.0K
12:00 444.10 444.36 444.05 444.36 0.0K
12:01 444.31 444.76 444.31 444.76 0.0K
12:02 444.66 444.96 444.66 444.91 0.0K
12:03 444.96 445.16 444.86 445.11 0.0K
12:04 445.16 445.52 445.11 445.41 0.0K
12:05 445.36 445.47 445.26 445.47 0.0K
12:06 445.47 445.47 445.16 445.16 0.0K
12:07 445.16 445.57 445.11 445.52 0.0K
12:08 445.52 445.52 445.36 445.41 0.0K
12:09 445.41 445.41 445.21 445.21 0.0K
12:10 445.16 445.16 445.06 445.11 0.0K
12:11 445.11 445.16 445.01 445.06 0.0K
12:12 445.11 445.11 444.86 444.91 0.0K
12:13 444.91 444.96 444.76 444.76 0.0K
12:14 444.76 445.06 444.76 445.06 0.0K
12:15 445.01 445.11 445.01 445.06 0.0K
12:16 445.11 445.41 445.06 445.31 0.0K
12:17 445.26 445.41 445.26 445.26 0.0K
12:18 445.26 445.36 445.21 445.36 0.0K
12:19 445.41 445.57 445.36 445.57 0.0K
12:20 445.52 445.62 445.47 445.57 0.0K
12:21 445.52 445.52 445.36 445.41 0.0K
12:22 445.41 445.52 445.41 445.47 0.0K
12:23 445.41 445.47 445.31 445.41 0.0K
12:24 445.36 445.52 445.36 445.52 0.0K
12:25 445.57 445.57 445.47 445.52 0.0K
12:26 445.57 445.67 445.57 445.62 0.0K
12:27 445.72 445.72 445.57 445.67 0.0K
12:28 445.67 445.97 445.67 445.87 0.0K
12:29 445.92 445.92 445.77 445.77 0.0K
12:30 445.77 445.77 445.52 445.57 0.0K
12:31 445.62 445.62 445.47 445.52 0.0K
12:32 445.52 445.72 445.52 445.67 0.0K
12:33 445.67 445.72 445.52 445.57 0.0K
12:34 445.57 445.57 445.36 445.47 0.0K
12:35 445.47 445.57 445.47 445.47 0.0K
12:36 445.41 445.47 445.26 445.36 0.0K
12:37 445.31 445.52 445.31 445.52 0.0K
12:38 445.52 445.52 445.31 445.36 0.0K
12:39 445.36 445.47 445.36 445.47 0.0K
12:40 445.36 445.52 445.36 445.52 0.0K
12:41 445.52 445.52 445.41 445.52 0.0K
12:42 445.52 445.62 445.52 445.62 0.0K
12:43 445.62 445.62 445.47 445.47 0.0K
12:44 445.52 445.67 445.52 445.52 0.0K
12:45 445.47 445.47 445.41 445.47 0.0K
12:46 445.47 445.62 445.47 445.57 0.0K
12:47 445.57 445.72 445.57 445.67 0.0K
12:48 445.62 445.67 445.57 445.57 0.0K
12:49 445.57 445.67 445.52 445.57 0.0K
12:50 445.57 445.67 445.52 445.62 0.0K
12:51 445.62 445.62 445.41 445.47 0.0K
12:52 445.52 445.67 445.52 445.62 0.0K
12:53 445.67 445.67 445.52 445.62 0.0K
12:54 445.62 445.77 445.62 445.72 0.0K
12:55 445.67 445.82 445.67 445.72 0.0K
12:56 445.77 445.92 445.72 445.87 0.0K
12:57 445.87 445.87 445.72 445.77 0.0K
12:58 445.77 445.87 445.72 445.72 0.0K
12:59 445.77 445.92 445.72 445.92 0.0K
13:00 445.87 446.07 445.77 446.02 0.0K
13:01 446.07 446.22 446.07 446.22 0.0K
13:02 446.17 446.37 446.17 446.37 0.0K
13:03 446.32 446.37 446.22 446.32 0.0K
13:04 446.32 446.32 446.12 446.32 0.0K
13:05 446.27 446.32 446.02 446.02 0.0K
13:06 446.02 446.07 445.57 445.57 0.0K
13:07 445.57 445.62 445.57 445.57 0.0K
13:08 445.57 445.67 445.52 445.52 0.0K
13:09 445.52 445.52 445.31 445.47 0.0K
13:10 445.47 445.57 445.41 445.47 0.0K
13:11 445.31 445.52 445.26 445.41 0.0K
13:12 445.36 445.36 445.26 445.36 0.0K
13:13 445.36 445.36 445.26 445.31 0.0K
13:14 445.31 445.52 445.31 445.52 0.0K
13:15 445.52 445.57 445.41 445.41 0.0K
13:16 445.41 445.47 445.31 445.36 0.0K
13:17 445.36 445.47 445.31 445.41 0.0K
13:18 445.41 445.47 445.26 445.31 0.0K
13:19 445.31 445.31 445.16 445.16 0.0K
13:20 445.16 445.31 445.16 445.26 0.0K
13:21 445.26 445.36 445.26 445.36 0.0K
13:22 445.26 445.31 445.16 445.31 0.0K
13:23 445.31 445.31 445.16 445.21 0.0K
13:24 445.21 445.26 445.16 445.16 0.0K
13:25 445.16 445.31 445.11 445.21 0.0K
13:26 445.21 445.31 445.16 445.31 0.0K
13:27 445.31 445.57 445.31 445.52 0.0K
13:28 445.52 445.52 445.16 445.21 0.0K
13:29 445.21 445.31 445.21 445.26 0.0K
13:30 445.36 445.52 445.36 445.52 0.0K
13:31 445.52 445.62 445.36 445.36 0.0K
13:32 445.36 445.52 445.36 445.47 0.0K
13:33 445.47 445.52 445.47 445.47 0.0K
13:34 445.41 445.52 445.41 445.47 0.0K
13:35 445.47 445.57 445.47 445.57 0.0K
13:36 445.47 445.62 445.47 445.62 0.0K
13:37 445.62 446.12 445.62 446.07 0.0K
13:38 446.12 446.17 446.02 446.17 0.0K
13:39 446.07 446.07 445.67 445.67 0.0K
13:40 445.72 445.77 445.62 445.77 0.0K
13:41 445.77 445.87 445.77 445.87 0.0K
13:42 445.92 445.92 445.67 445.87 0.0K
13:43 445.87 446.07 445.87 446.07 0.0K
13:44 446.02 446.12 446.02 446.07 0.0K
13:45 446.02 446.12 446.02 446.12 0.0K
13:46 446.12 446.12 446.07 446.12 0.0K
13:47 446.12 446.12 445.87 445.92 0.0K
13:48 445.97 446.07 445.97 446.02 0.0K
13:49 446.02 446.07 445.97 446.02 0.0K
13:50 446.02 446.07 445.92 445.97 0.0K
13:51 445.97 445.97 445.47 445.57 0.0K
13:52 445.57 445.57 445.31 445.36 0.0K
13:53 445.31 445.47 445.31 445.41 0.0K
13:54 445.41 445.47 445.36 445.41 0.0K
13:55 445.41 445.47 445.31 445.36 0.0K
13:56 445.41 445.57 445.31 445.31 0.0K
13:57 445.36 445.36 445.21 445.31 0.0K
13:58 445.26 445.36 445.26 445.31 0.0K
13:59 445.31 445.41 445.31 445.31 0.0K
14:00 445.31 445.36 445.16 445.36 0.0K
14:01 445.36 445.77 445.36 445.77 0.0K
14:02 445.77 445.82 445.72 445.72 0.0K
14:03 445.62 445.62 445.52 445.52 0.0K
14:04 445.52 445.52 445.36 445.41 0.0K
14:05 445.36 445.62 445.36 445.62 0.0K
14:06 445.62 445.72 445.62 445.72 0.0K
14:07 445.67 445.67 445.47 445.52 0.0K
14:08 445.47 445.57 445.47 445.52 0.0K
14:09 445.52 445.57 445.36 445.47 0.0K
14:10 445.47 445.57 445.41 445.47 0.0K
14:11 445.41 445.41 445.26 445.26 0.0K
14:12 445.26 445.57 445.26 445.57 0.0K
14:13 445.57 445.97 445.57 445.97 0.0K
14:14 446.02 446.12 445.87 445.87 0.0K
14:15 445.87 445.92 445.77 445.77 0.0K
14:16 445.77 445.87 445.77 445.82 0.0K
14:17 445.82 446.02 445.82 446.02 0.0K
14:18 446.02 446.17 446.02 446.17 0.0K
14:19 446.07 446.37 446.07 446.37 0.0K
14:20 446.37 446.52 446.17 446.17 0.0K
14:21 446.12 446.22 445.97 446.02 0.0K
14:22 446.02 446.02 445.77 445.92 0.0K
14:23 445.92 446.12 445.92 446.02 0.0K
14:24 446.07 446.07 445.92 445.92 0.0K
14:25 445.97 446.02 445.92 446.02 0.0K
14:26 446.02 446.02 445.92 445.97 0.0K
14:27 445.97 445.97 445.92 445.97 0.0K
14:28 445.92 445.97 445.87 445.87 0.0K
14:29 445.87 445.97 445.87 445.87 0.0K
14:30 446.02 446.07 445.87 446.02 0.0K
14:31 446.02 446.17 446.02 446.17 0.0K
14:32 446.17 446.22 446.07 446.17 0.0K
14:33 446.17 446.17 445.87 445.92 0.0K
14:34 445.92 446.02 445.92 446.02 0.0K
14:35 446.02 446.02 445.92 445.92 0.0K
14:36 445.92 446.02 445.87 446.02 0.0K
14:37 446.02 446.02 445.92 445.97 0.0K
14:38 445.97 446.07 445.97 446.07 0.0K
14:39 446.12 446.22 445.97 446.02 0.0K
14:40 446.02 446.17 446.02 446.07 0.0K
14:41 446.07 446.12 445.97 446.02 0.0K
14:42 446.02 446.07 446.02 446.02 0.0K
14:43 445.97 446.02 445.67 445.67 0.0K
14:44 445.67 445.82 445.67 445.82 0.0K
14:45 445.82 445.82 445.72 445.72 0.0K
14:46 445.72 445.82 445.72 445.77 0.0K
14:47 445.82 445.87 445.67 445.67 0.0K
14:48 445.67 445.72 445.67 445.72 0.0K
14:49 445.72 445.72 445.62 445.67 0.0K
14:50 445.62 445.77 445.57 445.72 0.0K
14:51 445.72 445.72 445.62 445.67 0.0K
14:52 445.67 445.67 445.52 445.62 0.0K
14:53 445.62 445.92 445.62 445.92 0.0K
14:54 445.92 445.92 445.77 445.77 0.0K
14:55 445.72 445.77 445.57 445.57 0.0K
14:56 445.62 445.62 445.41 445.41 0.0K
14:57 445.41 445.47 445.36 445.41 0.0K
14:58 445.41 445.47 445.36 445.36 0.0K
14:59 445.41 445.52 445.36 445.52 0.0K
15:00 445.57 445.77 445.57 445.77 0.0K
15:01 445.77 445.77 445.62 445.72 0.0K
15:02 445.72 445.72 445.62 445.72 0.0K
15:03 445.77 445.77 445.62 445.62 0.0K
15:04 445.62 445.72 445.62 445.62 0.0K
15:05 445.62 445.67 445.57 445.67 0.0K
15:06 445.72 445.77 445.62 445.67 0.0K
15:07 445.67 445.67 445.62 445.62 0.0K
15:08 445.67 445.72 445.62 445.72 0.0K
15:09 445.72 445.77 445.67 445.72 0.0K
15:10 445.77 445.77 445.67 445.72 0.0K
15:11 445.72 445.77 445.67 445.72 0.0K
15:12 445.72 445.72 445.62 445.62 0.0K
15:13 445.57 445.57 445.41 445.52 0.0K
15:14 445.47 445.47 445.36 445.36 0.0K
15:15 445.36 445.52 445.31 445.31 0.0K
15:16 445.31 445.31 445.11 445.16 0.0K
15:17 445.16 445.21 445.06 445.06 0.0K
15:18 445.06 445.16 445.06 445.11 0.0K
15:19 445.16 445.21 445.11 445.16 0.0K
15:20 445.16 445.47 445.01 445.47 0.0K
15:21 445.41 445.41 445.31 445.36 0.0K
15:22 445.36 445.41 445.31 445.31 0.0K
15:23 445.31 445.41 445.26 445.31 0.0K
15:24 445.31 445.31 445.26 445.31 0.0K
15:25 445.31 445.41 445.31 445.41 0.0K
15:26 445.36 445.36 445.21 445.26 0.0K
15:27 445.26 445.36 445.26 445.26 0.0K
15:28 445.26 445.26 445.11 445.11 0.0K
15:29 445.16 445.47 444.56 445.47 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