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
08:58 452.00 452.05 451.90 452.00 0.0K
08:59 451.95 452.05 451.60 451.65 0.0K
09:00 451.49 452.10 450.27 452.10 0.0K
09:01 452.56 453.27 452.36 453.17 0.0K
09:02 453.27 453.33 451.80 452.41 0.0K
09:03 452.16 452.82 452.10 452.10 0.0K
09:04 451.80 452.87 451.80 452.87 0.0K
09:05 452.97 452.97 452.31 452.72 0.0K
09:06 452.66 453.58 452.61 453.58 0.0K
09:07 453.58 453.58 452.46 452.51 0.0K
09:08 452.36 452.36 451.75 451.85 0.0K
09:09 451.80 452.21 451.24 452.16 0.0K
09:10 452.51 452.97 452.46 452.66 0.0K
09:11 452.61 452.61 451.65 451.75 0.0K
09:12 451.80 452.26 451.65 451.85 0.0K
09:13 451.75 452.16 451.70 452.00 0.0K
09:14 452.00 452.21 451.70 452.10 0.0K
09:15 452.36 453.07 452.36 452.92 0.0K
09:16 453.02 453.02 452.61 452.77 0.0K
09:17 452.66 453.07 452.66 452.92 0.0K
09:18 452.77 452.92 451.75 451.75 0.0K
09:19 451.90 452.16 451.49 451.90 0.0K
09:20 451.95 452.16 451.75 451.85 0.0K
09:21 452.00 452.41 451.75 452.41 0.0K
09:22 452.41 452.82 452.36 452.82 0.0K
09:23 452.82 453.22 452.77 453.22 0.0K
09:24 453.27 453.53 453.22 453.27 0.0K
09:25 453.22 453.53 453.17 453.43 0.0K
09:26 453.43 453.63 453.43 453.53 0.0K
09:27 453.58 453.94 453.58 453.68 0.0K
09:28 453.73 453.94 453.58 453.63 0.0K
09:29 453.68 453.83 453.48 453.73 0.0K
09:30 453.78 453.94 453.58 453.58 0.0K
09:31 453.53 453.78 453.33 453.43 0.0K
09:32 453.48 453.63 453.27 453.43 0.0K
09:33 453.33 453.68 453.22 453.43 0.0K
09:34 453.43 454.29 453.43 454.29 0.0K
09:35 454.29 455.05 454.29 454.95 0.0K
09:36 455.11 455.16 454.39 454.55 0.0K
09:37 454.44 454.44 454.09 454.09 0.0K
09:38 454.19 454.75 454.14 454.75 0.0K
09:39 454.80 455.21 454.80 454.85 0.0K
09:40 455.00 455.26 454.95 455.05 0.0K
09:41 455.16 455.31 455.05 455.31 0.0K
09:42 455.36 455.67 455.36 455.46 0.0K
09:43 455.51 455.56 454.80 454.80 0.0K
09:44 454.85 455.41 454.85 455.36 0.0K
09:45 455.41 455.97 455.41 455.97 0.0K
09:46 455.97 456.33 455.97 455.97 0.0K
09:47 456.07 456.33 455.97 456.07 0.0K
09:48 456.12 456.22 455.97 456.22 0.0K
09:49 456.28 456.53 456.22 456.53 0.0K
09:50 456.53 457.09 456.53 457.09 0.0K
09:51 457.14 457.14 456.73 457.04 0.0K
09:52 457.14 457.39 457.09 457.39 0.0K
09:53 457.50 457.90 457.50 457.85 0.0K
09:54 457.75 457.90 457.29 457.85 0.0K
09:55 457.70 457.80 457.50 457.75 0.0K
09:56 457.85 457.95 457.65 457.75 0.0K
09:57 457.70 458.06 457.70 457.80 0.0K
09:58 457.90 457.90 457.09 457.34 0.0K
09:59 457.45 457.45 457.19 457.29 0.0K
10:00 457.45 458.46 457.39 458.46 0.0K
10:01 458.46 458.62 457.95 458.01 0.0K
10:02 458.06 458.06 457.50 457.95 0.0K
10:03 458.06 458.46 458.01 458.01 0.0K
10:04 457.95 458.67 457.95 458.67 0.0K
10:05 458.67 459.53 458.56 459.38 0.0K
10:06 459.38 460.24 459.38 460.14 0.0K
10:07 460.14 460.55 460.04 460.45 0.0K
10:08 460.24 461.16 460.24 460.75 0.0K
10:09 460.85 460.96 460.29 460.70 0.0K
10:10 460.70 460.85 460.55 460.55 0.0K
10:11 460.55 460.70 460.24 460.65 0.0K
10:12 460.60 460.60 459.99 459.99 0.0K
10:13 459.99 460.09 458.56 458.87 0.0K
10:14 458.97 459.33 458.67 459.23 0.0K
10:15 459.48 459.63 459.23 459.38 0.0K
10:16 459.43 459.84 459.23 459.58 0.0K
10:17 459.73 459.84 459.33 459.33 0.0K
10:18 459.33 459.43 458.97 459.43 0.0K
10:19 459.63 460.55 459.58 460.04 0.0K
10:20 460.04 460.04 459.48 459.58 0.0K
10:21 459.68 460.24 459.68 460.19 0.0K
10:22 460.19 460.24 459.89 459.89 0.0K
10:23 460.14 460.40 460.14 460.24 0.0K
10:24 460.24 460.24 459.94 460.14 0.0K
10:25 460.19 460.24 459.94 460.24 0.0K
10:26 460.14 460.60 460.14 460.24 0.0K
10:27 460.29 460.29 459.33 459.33 0.0K
10:28 459.33 459.48 458.56 458.67 0.0K
10:29 458.67 458.67 458.31 458.31 0.0K
10:30 458.46 458.67 458.16 458.31 0.0K
10:31 458.16 458.51 458.16 458.31 0.0K
10:32 458.26 459.17 458.26 458.97 0.0K
10:33 459.02 459.07 458.77 458.82 0.0K
10:34 458.82 458.87 458.41 458.51 0.0K
10:35 458.41 458.62 458.26 458.62 0.0K
10:36 458.56 458.56 458.06 458.26 0.0K
10:37 458.06 458.21 457.95 458.01 0.0K
10:38 458.01 458.56 458.01 458.56 0.0K
10:39 458.67 458.72 458.16 458.16 0.0K
10:40 458.21 458.26 458.01 458.01 0.0K
10:41 458.11 458.31 458.01 458.11 0.0K
10:42 458.11 458.21 457.75 457.75 0.0K
10:43 457.95 457.95 457.70 457.70 0.0K
10:44 457.75 457.80 457.60 457.65 0.0K
10:45 457.65 458.11 457.65 458.01 0.0K
10:46 458.01 458.36 458.01 458.16 0.0K
10:47 458.16 458.36 457.95 458.11 0.0K
10:48 458.16 458.62 457.95 458.62 0.0K
10:49 458.56 458.77 458.51 458.62 0.0K
10:50 458.62 458.92 458.62 458.92 0.0K
10:51 458.82 458.82 458.51 458.72 0.0K
10:52 458.82 458.87 458.31 458.51 0.0K
10:53 458.36 458.36 458.11 458.16 0.0K
10:54 458.16 458.41 457.90 457.95 0.0K
10:55 458.06 458.36 458.01 458.36 0.0K
10:56 458.36 458.41 457.85 457.90 0.0K
10:57 457.90 458.41 457.85 458.41 0.0K
10:58 458.41 458.51 458.26 458.26 0.0K
10:59 458.31 458.51 458.01 458.51 0.0K
11:00 458.36 458.51 458.11 458.11 0.0K
11:01 458.01 458.31 457.85 458.31 0.0K
11:02 458.31 458.41 458.06 458.06 0.0K
11:03 458.11 458.11 457.70 457.85 0.0K
11:04 457.80 457.85 457.60 457.85 0.0K
11:05 457.90 458.36 457.90 458.21 0.0K
11:06 458.16 458.16 457.90 457.90 0.0K
11:07 457.85 457.90 457.80 457.85 0.0K
11:08 457.85 457.85 457.75 457.85 0.0K
11:09 457.90 457.90 457.24 457.24 0.0K
11:10 457.24 457.34 457.19 457.29 0.0K
11:11 457.29 457.29 456.99 457.04 0.0K
11:12 457.04 457.09 456.89 456.94 0.0K
11:13 456.94 457.14 456.94 457.14 0.0K
11:14 457.14 457.19 456.94 456.99 0.0K
11:15 456.99 457.24 456.89 457.24 0.0K
11:16 457.19 457.45 457.14 457.39 0.0K
11:17 457.34 457.75 457.34 457.75 0.0K
11:18 457.75 458.11 457.75 457.85 0.0K
11:19 457.90 458.01 457.85 457.85 0.0K
11:20 457.90 458.01 457.60 457.70 0.0K
11:21 457.75 458.21 457.70 458.06 0.0K
11:22 458.06 458.41 458.06 458.31 0.0K
11:23 458.31 458.46 458.26 458.31 0.0K
11:24 458.31 458.31 458.26 458.31 0.0K
11:25 458.31 458.36 458.01 458.01 0.0K
11:26 458.06 458.16 458.01 458.01 0.0K
11:27 458.01 458.06 457.90 458.06 0.0K
11:28 458.01 458.21 458.01 458.16 0.0K
11:29 458.21 458.21 458.06 458.06 0.0K
11:30 458.06 458.31 458.06 458.21 0.0K
11:31 458.21 458.31 458.16 458.31 0.0K
11:32 458.26 458.77 458.26 458.77 0.0K
11:33 458.82 458.82 458.62 458.62 0.0K
11:34 458.62 458.62 458.41 458.46 0.0K
11:35 458.46 458.46 458.26 458.31 0.0K
11:36 458.31 458.56 458.31 458.36 0.0K
11:37 458.36 458.46 458.21 458.21 0.0K
11:38 458.16 458.21 457.65 457.65 0.0K
11:39 457.65 457.65 457.50 457.65 0.0K
11:40 457.65 457.65 457.50 457.50 0.0K
11:41 457.39 457.39 457.14 457.34 0.0K
11:42 457.29 457.39 457.29 457.29 0.0K
11:43 457.34 457.60 457.34 457.45 0.0K
11:44 457.45 457.45 457.34 457.39 0.0K
11:45 457.39 457.45 457.24 457.39 0.0K
11:46 457.39 457.55 457.34 457.55 0.0K
11:47 457.50 457.85 457.50 457.80 0.0K
11:48 457.80 457.85 457.65 457.75 0.0K
11:49 457.85 457.85 457.60 457.60 0.0K
11:50 457.60 457.85 457.60 457.70 0.0K
11:51 457.65 457.75 457.50 457.75 0.0K
11:52 457.75 458.06 457.70 458.06 0.0K
11:53 458.11 458.11 457.75 457.80 0.0K
11:54 457.85 457.90 457.75 457.85 0.0K
11:55 457.90 458.01 457.65 457.65 0.0K
11:56 457.70 457.80 457.70 457.75 0.0K
11:57 457.75 458.21 457.70 458.11 0.0K
11:58 458.11 458.16 457.95 458.06 0.0K
11:59 458.06 458.11 457.95 458.11 0.0K
12:00 458.11 458.26 458.01 458.06 0.0K
12:01 458.01 458.11 457.55 457.55 0.0K
12:02 457.65 457.90 457.65 457.80 0.0K
12:03 457.80 458.26 457.80 458.11 0.0K
12:04 458.31 458.62 458.26 458.62 0.0K
12:05 458.67 458.67 458.51 458.56 0.0K
12:06 458.56 458.56 458.16 458.21 0.0K
12:07 458.21 458.26 458.11 458.16 0.0K
12:08 458.16 458.41 458.11 458.41 0.0K
12:09 458.41 458.41 457.95 458.06 0.0K
12:10 458.06 458.31 458.01 458.21 0.0K
12:11 458.16 458.36 458.16 458.31 0.0K
12:12 458.31 458.41 458.26 458.36 0.0K
12:13 458.36 458.46 458.36 458.41 0.0K
12:14 458.41 458.46 458.36 458.36 0.0K
12:15 458.36 458.72 458.36 458.67 0.0K
12:16 458.67 458.77 458.67 458.67 0.0K
12:17 458.72 459.23 458.72 459.17 0.0K
12:18 459.17 459.17 458.97 459.02 0.0K
12:19 458.97 459.07 458.92 459.07 0.0K
12:20 459.12 459.12 458.97 458.97 0.0K
12:21 458.92 458.97 458.87 458.92 0.0K
12:22 458.92 459.02 458.92 458.97 0.0K
12:23 458.87 459.07 458.82 459.07 0.0K
12:24 459.07 459.17 458.97 459.12 0.0K
12:25 459.12 459.23 459.07 459.23 0.0K
12:26 459.23 459.28 459.07 459.12 0.0K
12:27 459.12 459.28 459.12 459.12 0.0K
12:28 459.12 459.12 459.02 459.12 0.0K
12:29 459.17 459.23 459.12 459.12 0.0K
12:30 459.12 459.12 458.97 459.07 0.0K
12:31 459.07 459.33 459.07 459.28 0.0K
12:32 459.38 459.73 459.38 459.68 0.0K
12:33 459.63 459.84 459.63 459.73 0.0K
12:34 459.73 459.79 459.58 459.68 0.0K
12:35 459.79 459.99 459.79 459.94 0.0K
12:36 459.94 459.99 459.79 459.94 0.0K
12:37 459.89 460.04 459.89 459.89 0.0K
12:38 459.89 459.89 459.73 459.84 0.0K
12:39 459.89 459.89 459.68 459.68 0.0K
12:40 459.68 459.84 459.53 459.63 0.0K
12:41 459.63 459.68 459.58 459.63 0.0K
12:42 459.68 459.73 459.53 459.53 0.0K
12:43 459.53 459.63 459.48 459.53 0.0K
12:44 459.53 459.53 459.23 459.33 0.0K
12:45 459.33 459.38 459.17 459.23 0.0K
12:46 459.23 459.33 459.12 459.28 0.0K
12:47 459.33 459.58 459.33 459.43 0.0K
12:48 459.48 459.73 459.48 459.73 0.0K
12:49 459.68 459.68 459.53 459.53 0.0K
12:50 459.53 459.84 459.53 459.79 0.0K
12:51 459.89 460.14 459.89 460.14 0.0K
12:52 460.19 460.19 460.04 460.09 0.0K
12:53 460.04 460.14 460.04 460.14 0.0K
12:54 460.14 460.14 459.94 459.94 0.0K
12:55 459.99 460.29 459.99 460.19 0.0K
12:56 460.14 460.29 460.09 460.29 0.0K
12:57 460.29 460.29 460.09 460.24 0.0K
12:58 460.24 460.34 460.09 460.29 0.0K
12:59 460.34 460.55 460.34 460.50 0.0K
13:00 460.50 460.70 460.34 460.70 0.0K
13:01 460.70 460.70 460.34 460.34 0.0K
13:02 460.34 460.40 460.04 460.29 0.0K
13:03 460.29 460.75 460.29 460.75 0.0K
13:04 460.75 460.90 460.70 460.75 0.0K
13:05 460.80 460.80 460.55 460.80 0.0K
13:06 460.80 460.85 460.65 460.65 0.0K
13:07 460.75 460.90 460.70 460.80 0.0K
13:08 460.80 460.90 460.60 460.90 0.0K
13:09 460.90 461.06 460.90 460.90 0.0K
13:10 460.90 460.96 460.60 460.60 0.0K
13:11 460.55 460.55 460.14 460.14 0.0K
13:12 460.34 460.45 460.34 460.40 0.0K
13:13 460.40 460.40 460.29 460.29 0.0K
13:14 460.29 460.40 460.29 460.40 0.0K
13:15 460.40 460.40 460.19 460.19 0.0K
13:16 460.34 460.45 460.29 460.45 0.0K
13:17 460.45 460.70 460.45 460.55 0.0K
13:18 460.55 460.55 460.40 460.45 0.0K
13:19 460.45 460.55 460.40 460.55 0.0K
13:20 460.60 460.60 460.50 460.60 0.0K
13:21 460.60 460.70 460.55 460.70 0.0K
13:22 460.70 460.75 460.70 460.70 0.0K
13:23 460.70 460.70 460.29 460.29 0.0K
13:24 460.24 460.45 460.24 460.45 0.0K
13:25 460.45 460.60 460.40 460.45 0.0K
13:26 460.45 460.45 460.24 460.24 0.0K
13:27 460.29 460.34 460.14 460.34 0.0K
13:28 460.24 460.34 460.19 460.29 0.0K
13:29 460.34 460.40 460.19 460.24 0.0K
13:30 460.29 460.34 460.14 460.34 0.0K
13:31 460.29 460.40 460.19 460.40 0.0K
13:32 460.40 460.65 460.40 460.60 0.0K
13:33 460.70 460.80 460.60 460.80 0.0K
13:34 460.80 460.90 460.70 460.85 0.0K
13:35 460.90 460.96 460.70 460.75 0.0K
13:36 460.80 460.80 460.70 460.70 0.0K
13:37 460.80 461.11 460.80 461.11 0.0K
13:38 461.11 461.16 460.96 460.96 0.0K
13:39 460.96 461.11 460.96 461.06 0.0K
13:40 460.90 461.01 460.80 461.01 0.0K
13:41 461.06 461.16 460.90 460.90 0.0K
13:42 460.90 460.96 460.70 460.85 0.0K
13:43 460.90 461.01 460.90 460.90 0.0K
13:44 460.90 460.96 460.65 460.75 0.0K
13:45 460.75 460.90 460.75 460.85 0.0K
13:46 460.85 461.01 460.75 460.80 0.0K
13:47 460.80 460.90 460.65 460.80 0.0K
13:48 460.75 461.01 460.75 460.96 0.0K
13:49 461.01 461.11 460.96 461.11 0.0K
13:50 461.16 461.16 460.85 460.85 0.0K
13:51 460.85 461.06 460.85 461.06 0.0K
13:52 461.01 461.26 461.01 461.26 0.0K
13:53 461.26 461.26 460.85 461.01 0.0K
13:54 460.96 461.16 460.96 461.16 0.0K
13:55 461.21 461.36 461.16 461.36 0.0K
13:56 461.31 461.31 461.16 461.26 0.0K
13:57 461.31 461.36 461.16 461.36 0.0K
13:58 461.36 461.36 461.21 461.31 0.0K
13:59 461.31 461.31 461.06 461.11 0.0K
14:00 461.16 461.41 461.16 461.36 0.0K
14:01 461.31 461.51 461.31 461.31 0.0K
14:02 461.31 461.41 461.21 461.41 0.0K
14:03 461.41 461.51 461.31 461.46 0.0K
14:04 461.51 461.72 461.51 461.72 0.0K
14:05 461.72 461.72 461.36 461.51 0.0K
14:06 461.51 461.57 461.41 461.46 0.0K
14:07 461.51 461.57 461.41 461.46 0.0K
14:08 461.46 461.57 461.41 461.41 0.0K
14:09 461.41 461.51 461.41 461.46 0.0K
14:10 461.46 461.46 461.21 461.36 0.0K
14:11 461.36 461.41 461.11 461.21 0.0K
14:12 461.26 461.36 461.16 461.16 0.0K
14:13 461.16 461.36 461.11 461.36 0.0K
14:14 461.36 461.46 461.36 461.41 0.0K
14:15 461.46 461.62 461.46 461.51 0.0K
14:16 461.57 461.82 461.57 461.82 0.0K
14:17 461.82 462.12 461.82 461.92 0.0K
14:18 461.92 462.18 461.87 462.18 0.0K
14:19 462.18 462.48 462.18 462.23 0.0K
14:20 462.28 462.33 461.97 462.18 0.0K
14:21 462.18 462.23 462.12 462.12 0.0K
14:22 462.12 462.18 461.87 461.92 0.0K
14:23 461.97 462.07 461.77 461.77 0.0K
14:24 461.77 461.82 461.31 461.46 0.0K
14:25 461.46 461.67 461.46 461.57 0.0K
14:26 461.57 461.57 461.31 461.41 0.0K
14:27 461.41 461.41 461.16 461.16 0.0K
14:28 461.11 461.26 460.90 460.96 0.0K
14:29 460.96 461.06 460.80 460.96 0.0K
14:30 460.96 460.96 460.40 460.60 0.0K
14:31 460.60 460.70 460.40 460.70 0.0K
14:32 460.65 460.65 460.50 460.50 0.0K
14:33 460.60 460.85 460.55 460.75 0.0K
14:34 460.75 460.80 460.65 460.80 0.0K
14:35 460.80 461.01 460.80 461.01 0.0K
14:36 461.01 461.16 460.96 461.06 0.0K
14:37 461.01 461.06 460.85 461.06 0.0K
14:38 461.06 461.26 461.06 461.06 0.0K
14:39 461.06 461.26 461.06 461.26 0.0K
14:40 461.21 461.46 461.21 461.46 0.0K
14:41 461.51 461.51 461.26 461.26 0.0K
14:42 461.16 461.31 461.16 461.26 0.0K
14:43 461.31 461.41 461.21 461.31 0.0K
14:44 461.26 461.72 461.26 461.51 0.0K
14:45 461.51 461.67 461.51 461.51 0.0K
14:46 461.51 461.62 461.41 461.41 0.0K
14:47 461.41 461.82 461.41 461.57 0.0K
14:48 461.62 461.72 461.51 461.67 0.0K
14:49 461.67 461.77 461.57 461.62 0.0K
14:50 461.62 461.62 461.46 461.51 0.0K
14:51 461.46 461.57 461.36 461.36 0.0K
14:52 461.41 461.57 461.41 461.57 0.0K
14:53 461.62 461.67 461.57 461.57 0.0K
14:54 461.51 461.72 461.51 461.67 0.0K
14:55 461.67 461.67 461.41 461.57 0.0K
14:56 461.62 462.07 461.62 461.97 0.0K
14:57 461.97 462.07 461.87 462.02 0.0K
14:58 462.02 462.12 461.97 462.07 0.0K
14:59 462.18 462.18 461.92 461.97 0.0K
15:00 462.02 462.18 462.02 462.18 0.0K
15:01 462.12 462.18 462.07 462.18 0.0K
15:02 462.23 462.58 462.23 462.58 0.0K
15:03 462.58 462.58 462.43 462.53 0.0K
15:04 462.48 462.63 462.48 462.48 0.0K
15:05 462.48 462.63 462.48 462.58 0.0K
15:06 462.58 462.63 462.43 462.58 0.0K
15:07 462.53 462.74 462.53 462.74 0.0K
15:08 462.68 463.14 462.68 463.14 0.0K
15:09 463.19 463.19 462.79 462.84 0.0K
15:10 462.84 462.94 462.84 462.94 0.0K
15:11 462.94 462.94 462.58 462.63 0.0K
15:12 462.58 462.74 462.43 462.48 0.0K
15:13 462.48 462.79 462.43 462.74 0.0K
15:14 462.84 462.89 462.79 462.89 0.0K
15:15 462.84 462.84 462.68 462.68 0.0K
15:16 462.63 462.68 462.58 462.58 0.0K
15:17 462.58 463.19 462.58 463.19 0.0K
15:18 463.04 463.35 463.04 463.14 0.0K
15:19 463.14 463.24 463.14 463.19 0.0K
15:20 462.99 463.24 462.89 462.94 0.0K
15:21 462.94 462.99 462.79 462.79 0.0K
15:22 462.79 462.94 462.74 462.94 0.0K
15:23 462.99 463.29 462.99 463.29 0.0K
15:24 463.24 463.29 463.19 463.29 0.0K
15:25 463.24 463.29 463.14 463.19 0.0K
15:26 463.19 463.35 463.19 463.29 0.0K
15:27 463.29 463.45 463.24 463.35 0.0K
15:28 463.35 463.35 462.99 463.14 0.0K
15:29 463.14 463.50 462.94 463.29 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