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
08:58 463.05 463.93 462.72 463.22 0.0K
08:59 463.11 463.44 462.66 463.44 0.0K
09:00 462.72 464.54 462.72 462.78 0.0K
09:01 463.11 463.71 462.17 462.72 0.0K
09:02 462.55 463.55 462.44 463.55 0.0K
09:03 463.49 464.65 463.49 464.65 0.0K
09:04 464.81 465.20 463.66 463.66 0.0K
09:05 464.04 464.04 463.16 463.27 0.0K
09:06 463.49 463.60 462.94 463.16 0.0K
09:07 463.05 463.33 462.83 462.83 0.0K
09:08 462.66 463.49 462.66 463.22 0.0K
09:09 463.22 463.22 461.29 461.29 0.0K
09:10 461.23 461.84 460.85 460.90 0.0K
09:11 460.68 461.34 460.41 461.07 0.0K
09:12 461.01 461.01 460.57 461.01 0.0K
09:13 461.23 461.45 460.52 460.68 0.0K
09:14 460.68 461.12 460.68 461.01 0.0K
09:15 460.96 461.95 460.96 461.89 0.0K
09:16 461.73 461.73 460.13 460.13 0.0K
09:17 460.08 460.08 459.63 459.96 0.0K
09:18 460.08 460.46 460.08 460.30 0.0K
09:19 460.35 460.57 460.19 460.35 0.0K
09:20 460.35 461.62 460.35 460.96 0.0K
09:21 460.79 460.96 460.30 460.90 0.0K
09:22 460.90 461.51 460.85 461.51 0.0K
09:23 461.73 461.73 461.12 461.73 0.0K
09:24 461.89 462.61 461.89 462.55 0.0K
09:25 462.61 463.22 462.61 463.05 0.0K
09:26 463.05 463.05 462.61 462.78 0.0K
09:27 462.72 463.05 462.39 462.39 0.0K
09:28 462.11 462.61 462.11 462.55 0.0K
09:29 462.61 462.83 462.17 462.61 0.0K
09:30 462.78 462.78 462.06 462.22 0.0K
09:31 462.33 462.55 462.06 462.33 0.0K
09:32 462.39 462.39 462.06 462.22 0.0K
09:33 462.22 462.55 461.95 462.39 0.0K
09:34 462.44 462.89 462.22 462.50 0.0K
09:35 462.61 463.00 462.11 462.11 0.0K
09:36 462.17 462.17 460.63 460.63 0.0K
09:37 460.79 460.90 460.35 460.35 0.0K
09:38 460.41 460.90 460.35 460.35 0.0K
09:39 460.41 460.74 460.35 460.74 0.0K
09:40 460.63 460.85 460.52 460.52 0.0K
09:41 460.52 460.63 460.30 460.46 0.0K
09:42 460.35 460.35 459.80 460.19 0.0K
09:43 460.08 460.08 459.85 460.02 0.0K
09:44 459.96 460.13 459.80 460.13 0.0K
09:45 459.96 460.24 459.80 460.24 0.0K
09:46 460.35 460.35 460.02 460.13 0.0K
09:47 460.24 460.57 460.24 460.30 0.0K
09:48 460.30 460.30 459.91 459.96 0.0K
09:49 459.96 460.13 459.96 460.08 0.0K
09:50 460.24 460.24 459.58 459.63 0.0K
09:51 459.63 460.41 459.63 460.41 0.0K
09:52 460.35 460.63 460.30 460.41 0.0K
09:53 460.35 460.52 460.08 460.35 0.0K
09:54 460.35 460.35 459.91 459.91 0.0K
09:55 459.91 460.46 459.91 460.30 0.0K
09:56 460.35 460.63 460.30 460.63 0.0K
09:57 460.63 460.74 460.30 460.46 0.0K
09:58 460.46 460.57 460.19 460.19 0.0K
09:59 460.24 460.30 459.41 459.52 0.0K
10:00 459.58 459.74 459.30 459.74 0.0K
10:01 459.69 459.69 459.36 459.41 0.0K
10:02 459.47 459.52 459.19 459.52 0.0K
10:03 459.41 459.41 458.75 458.97 0.0K
10:04 458.97 459.30 458.92 459.03 0.0K
10:05 459.03 459.14 458.86 458.86 0.0K
10:06 458.86 459.03 458.70 458.70 0.0K
10:07 458.75 459.25 458.75 459.08 0.0K
10:08 459.25 459.52 459.14 459.30 0.0K
10:09 459.36 459.36 459.14 459.30 0.0K
10:10 459.36 459.58 459.36 459.52 0.0K
10:11 459.47 459.47 459.25 459.25 0.0K
10:12 459.14 459.14 458.70 458.70 0.0K
10:13 458.70 458.92 458.64 458.92 0.0K
10:14 458.97 459.14 458.86 459.14 0.0K
10:15 458.97 459.03 458.42 458.53 0.0K
10:16 458.53 458.53 458.15 458.15 0.0K
10:17 458.20 458.59 458.20 458.42 0.0K
10:18 458.42 458.48 458.20 458.20 0.0K
10:19 458.26 458.26 457.93 457.93 0.0K
10:20 457.98 458.04 457.65 457.65 0.0K
10:21 457.60 457.71 457.49 457.65 0.0K
10:22 457.65 458.09 457.65 458.09 0.0K
10:23 458.04 458.09 457.82 458.04 0.0K
10:24 458.04 458.37 457.98 458.20 0.0K
10:25 458.20 458.31 458.04 458.20 0.0K
10:26 458.26 458.26 457.82 457.82 0.0K
10:27 457.76 457.82 457.54 457.82 0.0K
10:28 457.76 457.87 457.71 457.82 0.0K
10:29 457.87 458.04 457.82 457.93 0.0K
10:30 457.98 457.98 457.54 457.54 0.0K
10:31 457.43 457.65 457.43 457.54 0.0K
10:32 457.71 457.76 457.49 457.49 0.0K
10:33 457.49 457.49 457.04 457.04 0.0K
10:34 457.10 457.21 456.99 456.99 0.0K
10:35 456.99 457.15 456.93 457.10 0.0K
10:36 457.04 457.38 456.99 457.26 0.0K
10:37 457.26 457.38 457.21 457.26 0.0K
10:38 457.21 457.21 457.04 457.10 0.0K
10:39 457.04 457.15 456.82 456.88 0.0K
10:40 456.88 457.04 456.88 457.04 0.0K
10:41 457.04 457.15 456.93 457.04 0.0K
10:42 457.04 457.04 456.77 456.99 0.0K
10:43 456.99 457.15 456.99 457.15 0.0K
10:44 457.04 457.26 456.99 457.26 0.0K
10:45 457.21 457.26 456.93 456.93 0.0K
10:46 456.93 456.99 456.82 456.99 0.0K
10:47 456.88 457.21 456.88 457.15 0.0K
10:48 457.04 457.43 456.93 457.38 0.0K
10:49 457.49 457.54 457.32 457.43 0.0K
10:50 457.43 457.71 457.38 457.65 0.0K
10:51 457.65 457.76 457.49 457.71 0.0K
10:52 457.65 457.98 457.60 457.93 0.0K
10:53 457.93 458.20 457.87 457.87 0.0K
10:54 457.87 458.15 457.76 457.98 0.0K
10:55 457.98 458.26 457.93 458.20 0.0K
10:56 458.26 458.59 458.26 458.53 0.0K
10:57 458.53 459.14 458.53 458.92 0.0K
10:58 459.03 459.14 458.92 459.14 0.0K
10:59 459.14 459.19 458.97 458.97 0.0K
11:00 458.97 459.03 458.70 458.75 0.0K
11:01 458.70 459.03 458.59 459.03 0.0K
11:02 459.03 459.52 459.03 459.52 0.0K
11:03 459.58 459.91 459.58 459.63 0.0K
11:04 459.63 459.63 459.14 459.19 0.0K
11:05 459.19 459.52 459.19 459.30 0.0K
11:06 459.36 459.58 459.36 459.52 0.0K
11:07 459.58 459.63 459.19 459.41 0.0K
11:08 459.36 459.63 459.36 459.41 0.0K
11:09 459.36 459.47 459.30 459.36 0.0K
11:10 459.36 459.52 459.36 459.36 0.0K
11:11 459.36 459.41 459.30 459.41 0.0K
11:12 459.41 459.47 458.92 458.92 0.0K
11:13 458.97 458.97 458.59 458.64 0.0K
11:14 458.53 458.75 458.48 458.59 0.0K
11:15 458.59 458.75 458.42 458.59 0.0K
11:16 458.70 458.70 458.42 458.48 0.0K
11:17 458.53 458.64 458.48 458.59 0.0K
11:18 458.59 458.70 458.59 458.70 0.0K
11:19 458.64 459.03 458.59 459.03 0.0K
11:20 459.03 459.08 458.81 458.81 0.0K
11:21 458.86 458.86 458.64 458.64 0.0K
11:22 458.64 458.81 458.59 458.59 0.0K
11:23 458.59 458.81 458.53 458.75 0.0K
11:24 458.75 458.81 458.64 458.75 0.0K
11:25 458.75 458.86 458.75 458.86 0.0K
11:26 458.97 459.19 458.86 459.14 0.0K
11:27 459.08 459.25 458.92 459.19 0.0K
11:28 459.19 459.52 459.19 459.52 0.0K
11:29 459.63 459.69 459.52 459.69 0.0K
11:30 459.63 459.91 459.63 459.80 0.0K
11:31 459.85 459.85 459.41 459.47 0.0K
11:32 459.41 459.58 459.41 459.47 0.0K
11:33 459.47 459.52 459.03 459.14 0.0K
11:34 459.08 459.08 458.75 458.81 0.0K
11:35 458.75 458.92 458.64 458.92 0.0K
11:36 458.97 459.08 458.86 459.03 0.0K
11:37 459.03 459.14 458.86 459.14 0.0K
11:38 459.14 459.19 458.92 458.97 0.0K
11:39 459.03 459.03 458.92 458.97 0.0K
11:40 458.97 459.14 458.81 458.81 0.0K
11:41 458.75 458.86 458.70 458.70 0.0K
11:42 458.70 458.70 458.53 458.53 0.0K
11:43 458.53 458.70 458.53 458.59 0.0K
11:44 458.59 459.03 458.59 458.92 0.0K
11:45 458.92 459.19 458.92 459.08 0.0K
11:46 459.08 459.25 459.08 459.19 0.0K
11:47 459.25 459.74 459.25 459.74 0.0K
11:48 459.69 459.69 459.47 459.47 0.0K
11:49 459.47 459.58 459.41 459.58 0.0K
11:50 459.58 459.63 459.41 459.47 0.0K
11:51 459.52 459.63 459.47 459.58 0.0K
11:52 459.58 459.63 459.52 459.58 0.0K
11:53 459.58 459.91 459.58 459.58 0.0K
11:54 459.58 459.58 459.36 459.36 0.0K
11:55 459.36 459.52 459.30 459.30 0.0K
11:56 459.25 459.30 458.81 458.81 0.0K
11:57 458.86 458.92 458.70 458.92 0.0K
11:58 458.97 458.97 458.81 458.86 0.0K
11:59 458.86 458.86 458.81 458.86 0.0K
12:00 458.92 459.03 458.75 458.75 0.0K
12:01 458.81 458.81 458.53 458.59 0.0K
12:02 458.53 458.53 457.93 457.98 0.0K
12:03 458.09 458.15 457.98 457.98 0.0K
12:04 457.98 458.26 457.98 458.15 0.0K
12:05 458.15 458.37 458.15 458.26 0.0K
12:06 458.31 458.31 458.20 458.20 0.0K
12:07 458.20 458.26 458.15 458.15 0.0K
12:08 458.15 458.15 457.93 457.93 0.0K
12:09 457.93 458.09 457.93 457.98 0.0K
12:10 458.04 458.04 457.82 457.82 0.0K
12:11 457.82 457.87 457.76 457.82 0.0K
12:12 457.82 457.87 457.76 457.87 0.0K
12:13 457.87 457.98 457.87 457.93 0.0K
12:14 457.93 458.04 457.82 458.04 0.0K
12:15 458.09 458.20 457.98 458.20 0.0K
12:16 458.15 458.37 458.15 458.37 0.0K
12:17 458.37 458.48 458.37 458.48 0.0K
12:18 458.53 458.59 458.31 458.31 0.0K
12:19 458.31 458.31 458.04 458.15 0.0K
12:20 458.09 458.20 458.04 458.20 0.0K
12:21 458.20 458.20 457.93 457.93 0.0K
12:22 457.93 458.26 457.93 458.20 0.0K
12:23 458.26 458.31 458.20 458.26 0.0K
12:24 458.26 458.37 458.26 458.31 0.0K
12:25 458.31 458.48 458.31 458.42 0.0K
12:26 458.48 458.53 458.42 458.48 0.0K
12:27 458.48 458.53 458.31 458.31 0.0K
12:28 458.31 458.31 458.15 458.26 0.0K
12:29 458.26 458.31 458.20 458.20 0.0K
12:30 458.20 458.31 458.15 458.15 0.0K
12:31 458.15 458.42 458.15 458.37 0.0K
12:32 458.42 458.53 458.42 458.53 0.0K
12:33 458.53 458.53 458.42 458.42 0.0K
12:34 458.42 458.42 458.15 458.26 0.0K
12:35 458.26 458.53 458.26 458.42 0.0K
12:36 458.42 458.53 458.37 458.37 0.0K
12:37 458.37 458.48 458.37 458.48 0.0K
12:38 458.48 458.59 458.42 458.42 0.0K
12:39 458.37 458.53 458.31 458.53 0.0K
12:40 458.53 458.53 458.42 458.42 0.0K
12:41 458.42 458.42 458.20 458.20 0.0K
12:42 458.20 458.20 458.04 458.09 0.0K
12:43 458.09 458.09 457.71 457.76 0.0K
12:44 457.76 457.93 457.76 457.93 0.0K
12:45 457.87 458.04 457.87 458.04 0.0K
12:46 458.04 458.04 457.82 457.82 0.0K
12:47 457.82 457.82 457.76 457.76 0.0K
12:48 457.76 457.82 457.71 457.76 0.0K
12:49 457.76 457.82 457.71 457.76 0.0K
12:50 457.82 457.87 457.82 457.82 0.0K
12:51 457.82 457.87 457.71 457.71 0.0K
12:52 457.71 457.71 457.60 457.65 0.0K
12:53 457.65 457.71 457.60 457.71 0.0K
12:54 457.76 457.76 457.65 457.65 0.0K
12:55 457.65 457.65 457.49 457.49 0.0K
12:56 457.49 457.49 457.21 457.21 0.0K
12:57 457.21 457.38 457.15 457.21 0.0K
12:58 457.21 457.21 457.10 457.21 0.0K
12:59 457.21 457.21 457.10 457.10 0.0K
13:00 457.04 457.15 456.82 456.88 0.0K
13:01 456.88 457.15 456.88 457.15 0.0K
13:02 457.21 457.26 457.10 457.26 0.0K
13:03 457.21 457.21 457.10 457.10 0.0K
13:04 457.10 457.21 457.04 457.15 0.0K
13:05 457.15 457.49 457.15 457.38 0.0K
13:06 457.38 457.54 457.38 457.54 0.0K
13:07 457.54 457.65 457.21 457.21 0.0K
13:08 457.21 457.26 457.04 457.15 0.0K
13:09 457.21 457.26 456.99 456.99 0.0K
13:10 456.99 456.99 456.77 456.93 0.0K
13:11 456.88 456.99 456.88 456.88 0.0K
13:12 456.88 456.99 456.77 456.99 0.0K
13:13 457.10 457.10 456.93 456.99 0.0K
13:14 456.99 457.10 456.88 456.88 0.0K
13:15 456.88 457.21 456.88 457.21 0.0K
13:16 457.26 457.38 457.15 457.15 0.0K
13:17 457.21 457.21 456.99 457.04 0.0K
13:18 457.10 457.32 457.04 457.32 0.0K
13:19 457.32 457.43 457.26 457.38 0.0K
13:20 457.38 457.38 457.21 457.26 0.0K
13:21 457.26 457.26 457.15 457.26 0.0K
13:22 457.38 457.60 457.38 457.54 0.0K
13:23 457.54 457.65 457.54 457.60 0.0K
13:24 457.60 457.60 457.49 457.60 0.0K
13:25 457.60 457.60 457.43 457.43 0.0K
13:26 457.43 457.49 457.38 457.43 0.0K
13:27 457.43 457.54 457.38 457.43 0.0K
13:28 457.43 457.60 457.43 457.54 0.0K
13:29 457.54 457.60 457.49 457.49 0.0K
13:30 457.54 457.54 457.43 457.49 0.0K
13:31 457.49 457.49 457.26 457.32 0.0K
13:32 457.32 457.38 457.26 457.38 0.0K
13:33 457.38 457.38 457.21 457.21 0.0K
13:34 457.15 457.38 457.15 457.32 0.0K
13:35 457.32 457.43 457.21 457.26 0.0K
13:36 457.26 457.60 457.21 457.60 0.0K
13:37 457.60 457.60 457.43 457.54 0.0K
13:38 457.54 457.76 457.49 457.71 0.0K
13:39 457.76 457.76 457.54 457.54 0.0K
13:40 457.54 457.54 457.38 457.43 0.0K
13:41 457.38 457.60 457.38 457.49 0.0K
13:42 457.49 457.71 457.49 457.60 0.0K
13:43 457.60 457.60 457.32 457.32 0.0K
13:44 457.32 457.38 457.26 457.26 0.0K
13:45 457.26 457.32 457.21 457.21 0.0K
13:46 457.21 457.21 457.04 457.15 0.0K
13:47 457.15 457.26 457.04 457.26 0.0K
13:48 457.26 457.32 457.21 457.32 0.0K
13:49 457.38 457.38 457.26 457.32 0.0K
13:50 457.32 457.32 457.10 457.15 0.0K
13:51 457.15 457.26 457.15 457.21 0.0K
13:52 457.26 457.32 457.21 457.21 0.0K
13:53 457.21 457.26 457.15 457.21 0.0K
13:54 457.21 457.26 457.21 457.21 0.0K
13:55 457.21 457.32 457.10 457.10 0.0K
13:56 457.15 457.26 457.15 457.26 0.0K
13:57 457.21 457.38 457.21 457.32 0.0K
13:58 457.32 457.54 457.32 457.49 0.0K
13:59 457.49 457.49 457.38 457.49 0.0K
14:00 457.49 457.49 457.26 457.38 0.0K
14:01 457.38 457.71 457.32 457.65 0.0K
14:02 457.65 457.71 457.49 457.65 0.0K
14:03 457.60 457.60 457.54 457.54 0.0K
14:04 457.49 457.87 457.49 457.82 0.0K
14:05 457.87 457.87 457.71 457.87 0.0K
14:06 457.93 457.93 457.65 457.76 0.0K
14:07 457.76 457.93 457.71 457.93 0.0K
14:08 457.98 457.98 457.82 457.93 0.0K
14:09 457.93 457.98 457.82 457.82 0.0K
14:10 457.82 457.82 457.71 457.71 0.0K
14:11 457.60 457.65 457.43 457.43 0.0K
14:12 457.43 457.60 457.43 457.60 0.0K
14:13 457.54 457.54 457.49 457.54 0.0K
14:14 457.54 457.71 457.54 457.71 0.0K
14:15 457.71 458.04 457.71 457.98 0.0K
14:16 457.93 457.93 457.76 457.87 0.0K
14:17 457.87 457.87 457.65 457.65 0.0K
14:18 457.65 457.65 457.38 457.38 0.0K
14:19 457.38 457.43 457.32 457.43 0.0K
14:20 457.43 457.43 457.26 457.32 0.0K
14:21 457.38 457.43 457.32 457.32 0.0K
14:22 457.32 457.32 456.88 456.99 0.0K
14:23 456.99 457.04 456.88 456.88 0.0K
14:24 456.88 456.93 456.71 456.82 0.0K
14:25 456.82 456.88 456.60 456.60 0.0K
14:26 456.60 456.93 456.60 456.93 0.0K
14:27 456.93 456.93 456.82 456.82 0.0K
14:28 456.77 456.88 456.77 456.82 0.0K
14:29 456.82 456.93 456.71 456.77 0.0K
14:30 456.77 456.88 456.71 456.71 0.0K
14:31 456.66 456.66 456.49 456.49 0.0K
14:32 456.44 456.60 456.38 456.60 0.0K
14:33 456.66 456.66 456.60 456.60 0.0K
14:34 456.60 456.60 456.55 456.55 0.0K
14:35 456.55 456.71 456.55 456.66 0.0K
14:36 456.71 456.82 456.66 456.71 0.0K
14:37 456.77 456.77 456.66 456.66 0.0K
14:38 456.66 456.88 456.66 456.88 0.0K
14:39 456.82 456.88 456.66 456.66 0.0K
14:40 456.71 456.71 456.60 456.71 0.0K
14:41 456.77 456.88 456.77 456.77 0.0K
14:42 456.77 456.82 456.77 456.77 0.0K
14:43 456.71 456.71 456.66 456.66 0.0K
14:44 456.71 456.77 456.66 456.77 0.0K
14:45 456.82 456.82 456.71 456.77 0.0K
14:46 456.71 456.77 456.71 456.71 0.0K
14:47 456.71 456.71 456.66 456.71 0.0K
14:48 456.71 456.82 456.71 456.82 0.0K
14:49 456.82 457.04 456.82 456.99 0.0K
14:50 456.99 457.04 456.93 456.93 0.0K
14:51 456.88 456.99 456.88 456.99 0.0K
14:52 457.04 457.04 456.93 456.93 0.0K
14:53 456.93 457.15 456.93 457.04 0.0K
14:54 456.99 457.10 456.93 457.10 0.0K
14:55 457.04 457.10 456.93 457.04 0.0K
14:56 457.10 457.10 457.04 457.10 0.0K
14:57 457.04 457.21 457.04 457.21 0.0K
14:58 457.15 457.15 457.10 457.15 0.0K
14:59 457.15 457.26 457.10 457.15 0.0K
15:00 457.21 457.26 457.15 457.21 0.0K
15:01 457.15 457.21 456.93 456.99 0.0K
15:02 456.99 456.99 456.88 456.88 0.0K
15:03 456.88 456.99 456.88 456.93 0.0K
15:04 456.93 456.93 456.82 456.82 0.0K
15:05 456.77 456.77 456.60 456.66 0.0K
15:06 456.66 456.71 456.60 456.71 0.0K
15:07 456.71 456.77 456.66 456.71 0.0K
15:08 456.66 456.77 456.66 456.66 0.0K
15:09 456.77 456.88 456.77 456.77 0.0K
15:10 456.77 456.88 456.77 456.88 0.0K
15:11 456.88 456.88 456.71 456.82 0.0K
15:12 456.82 456.88 456.82 456.82 0.0K
15:13 456.82 456.82 456.71 456.71 0.0K
15:14 456.71 456.71 456.66 456.66 0.0K
15:15 456.71 456.88 456.71 456.88 0.0K
15:16 456.82 456.88 456.77 456.88 0.0K
15:17 456.93 456.93 456.88 456.93 0.0K
15:18 456.93 456.93 456.88 456.88 0.0K
15:19 456.88 456.93 456.88 456.93 0.0K
15:20 456.93 456.93 456.71 456.77 0.0K
15:21 456.77 456.82 456.60 456.60 0.0K
15:22 456.60 456.93 456.60 456.93 0.0K
15:23 456.93 457.04 456.93 457.04 0.0K
15:24 457.04 457.26 457.04 457.21 0.0K
15:25 457.26 457.26 457.21 457.26 0.0K
15:26 457.26 457.26 457.21 457.21 0.0K
15:27 457.26 457.54 457.21 457.49 0.0K
15:28 457.49 457.49 457.38 457.49 0.0K
15:29 457.49 458.20 457.38 457.76 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