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
08:58 454.49 454.65 454.38 454.65 0.0K
08:59 454.65 454.70 454.28 454.33 0.0K
09:00 454.28 454.70 453.55 454.28 0.0K
09:01 454.70 454.70 453.81 453.81 0.0K
09:02 454.07 454.07 453.39 453.60 0.0K
09:03 453.50 454.33 453.50 453.76 0.0K
09:04 453.70 454.18 453.70 454.07 0.0K
09:05 454.07 454.49 453.97 454.02 0.0K
09:06 453.97 454.28 453.97 454.07 0.0K
09:07 454.02 454.85 454.02 454.85 0.0K
09:08 454.85 455.53 454.85 455.06 0.0K
09:09 455.06 455.27 453.76 453.81 0.0K
09:10 454.02 454.02 453.55 453.86 0.0K
09:11 453.97 454.54 453.97 454.12 0.0K
09:12 454.33 454.91 454.33 454.75 0.0K
09:13 454.70 454.91 454.38 454.54 0.0K
09:14 454.38 454.59 454.23 454.54 0.0K
09:15 454.49 454.75 454.33 454.75 0.0K
09:16 454.65 455.06 454.44 454.85 0.0K
09:17 454.80 455.06 454.70 455.06 0.0K
09:18 455.06 455.06 454.07 454.07 0.0K
09:19 454.02 454.02 453.44 453.60 0.0K
09:20 453.65 453.86 453.50 453.65 0.0K
09:21 453.60 454.07 453.60 453.91 0.0K
09:22 453.86 453.91 453.76 453.81 0.0K
09:23 453.81 454.07 453.70 453.81 0.0K
09:24 453.86 454.23 453.81 453.81 0.0K
09:25 453.81 453.91 453.44 453.65 0.0K
09:26 453.65 453.86 453.55 453.60 0.0K
09:27 453.55 453.76 453.50 453.50 0.0K
09:28 453.50 453.55 453.23 453.55 0.0K
09:29 453.65 453.76 453.44 453.50 0.0K
09:30 453.76 454.28 453.76 454.23 0.0K
09:31 454.07 454.07 453.55 453.55 0.0K
09:32 453.65 453.70 453.34 453.65 0.0K
09:33 453.65 453.91 453.60 453.76 0.0K
09:34 453.86 454.28 453.81 453.81 0.0K
09:35 453.76 453.97 453.50 453.97 0.0K
09:36 453.81 453.91 453.44 453.55 0.0K
09:37 453.65 453.81 453.55 453.65 0.0K
09:38 453.50 453.81 452.71 452.71 0.0K
09:39 452.71 453.23 452.61 453.08 0.0K
09:40 453.13 453.76 453.13 453.76 0.0K
09:41 453.97 454.70 453.97 454.49 0.0K
09:42 454.33 454.75 454.33 454.70 0.0K
09:43 454.70 454.70 454.18 454.18 0.0K
09:44 454.28 454.33 454.12 454.12 0.0K
09:45 454.18 454.44 454.02 454.12 0.0K
09:46 454.12 454.23 453.91 453.91 0.0K
09:47 453.86 454.23 453.81 453.91 0.0K
09:48 453.91 453.97 453.81 453.91 0.0K
09:49 454.02 454.07 453.97 453.97 0.0K
09:50 453.86 454.02 453.70 453.91 0.0K
09:51 453.97 454.07 453.91 454.07 0.0K
09:52 454.07 454.18 453.91 454.02 0.0K
09:53 454.07 454.12 453.81 453.86 0.0K
09:54 453.86 454.44 453.81 454.38 0.0K
09:55 454.23 454.54 454.12 454.54 0.0K
09:56 454.54 454.65 454.44 454.59 0.0K
09:57 454.59 454.75 454.59 454.75 0.0K
09:58 454.75 455.12 454.75 455.01 0.0K
09:59 454.85 454.91 454.70 454.70 0.0K
10:00 454.75 454.91 454.65 454.65 0.0K
10:01 454.70 454.80 454.65 454.65 0.0K
10:02 454.44 454.59 454.28 454.28 0.0K
10:03 454.33 454.44 454.18 454.38 0.0K
10:04 454.65 454.65 454.33 454.49 0.0K
10:05 454.49 454.70 454.33 454.44 0.0K
10:06 454.44 454.44 453.97 454.12 0.0K
10:07 454.18 454.44 454.18 454.44 0.0K
10:08 454.38 454.65 454.33 454.54 0.0K
10:09 454.54 454.59 454.23 454.28 0.0K
10:10 454.33 454.33 453.86 453.97 0.0K
10:11 453.86 454.23 453.86 454.18 0.0K
10:12 454.28 454.49 454.18 454.23 0.0K
10:13 454.23 454.23 453.86 454.02 0.0K
10:14 453.97 454.07 453.81 453.81 0.0K
10:15 453.86 454.02 453.76 453.81 0.0K
10:16 453.70 454.02 453.70 454.02 0.0K
10:17 453.97 454.18 453.91 454.18 0.0K
10:18 454.02 454.28 454.02 454.07 0.0K
10:19 454.07 454.07 453.91 453.91 0.0K
10:20 453.91 453.97 453.76 453.76 0.0K
10:21 453.76 453.97 453.76 453.97 0.0K
10:22 453.97 454.02 453.65 453.70 0.0K
10:23 453.70 453.97 453.65 453.86 0.0K
10:24 453.86 454.07 453.81 454.07 0.0K
10:25 454.12 454.38 454.07 454.12 0.0K
10:26 454.07 454.07 453.91 454.02 0.0K
10:27 454.07 454.07 453.91 453.97 0.0K
10:28 453.91 454.07 453.81 453.91 0.0K
10:29 453.91 454.12 453.91 454.07 0.0K
10:30 454.23 454.23 453.81 453.81 0.0K
10:31 453.81 453.81 453.55 453.70 0.0K
10:32 453.65 453.65 453.29 453.50 0.0K
10:33 453.55 453.70 453.44 453.65 0.0K
10:34 453.65 453.86 453.65 453.86 0.0K
10:35 453.81 453.81 453.65 453.70 0.0K
10:36 453.70 453.86 453.70 453.70 0.0K
10:37 453.70 453.76 453.55 453.60 0.0K
10:38 453.60 453.60 453.39 453.55 0.0K
10:39 453.50 453.50 453.39 453.44 0.0K
10:40 453.44 453.60 453.44 453.44 0.0K
10:41 453.44 453.44 453.34 453.34 0.0K
10:42 453.29 453.39 453.18 453.34 0.0K
10:43 453.29 453.34 453.13 453.29 0.0K
10:44 453.34 453.55 453.29 453.50 0.0K
10:45 453.55 453.60 453.34 453.55 0.0K
10:46 453.55 453.65 453.44 453.60 0.0K
10:47 453.60 453.70 453.55 453.70 0.0K
10:48 453.70 453.86 453.65 453.70 0.0K
10:49 453.76 453.76 453.65 453.65 0.0K
10:50 453.65 453.65 453.44 453.60 0.0K
10:51 453.55 453.55 453.23 453.23 0.0K
10:52 453.18 453.34 453.13 453.23 0.0K
10:53 453.23 453.39 453.23 453.39 0.0K
10:54 453.39 453.50 453.34 453.34 0.0K
10:55 453.34 453.39 453.29 453.29 0.0K
10:56 453.23 453.23 453.03 453.08 0.0K
10:57 453.08 453.13 452.97 453.03 0.0K
10:58 453.03 453.03 452.71 452.71 0.0K
10:59 452.71 452.71 452.24 452.40 0.0K
11:00 452.29 452.40 452.14 452.14 0.0K
11:01 452.19 452.24 452.09 452.14 0.0K
11:02 452.19 452.40 452.19 452.35 0.0K
11:03 452.35 452.71 452.35 452.56 0.0K
11:04 452.50 452.61 452.40 452.61 0.0K
11:05 452.66 452.76 452.61 452.76 0.0K
11:06 452.71 452.71 452.50 452.50 0.0K
11:07 452.50 452.66 452.45 452.61 0.0K
11:08 452.66 452.71 452.56 452.66 0.0K
11:09 452.61 452.61 452.50 452.61 0.0K
11:10 452.56 452.71 452.56 452.61 0.0K
11:11 452.61 452.61 452.56 452.56 0.0K
11:12 452.56 452.82 452.56 452.82 0.0K
11:13 452.76 452.82 452.66 452.71 0.0K
11:14 452.66 452.76 452.66 452.71 0.0K
11:15 452.71 452.87 452.71 452.76 0.0K
11:16 452.76 452.87 452.71 452.87 0.0K
11:17 452.87 452.92 452.87 452.87 0.0K
11:18 452.87 452.92 452.82 452.82 0.0K
11:19 452.87 452.92 452.82 452.92 0.0K
11:20 452.92 452.97 452.87 452.87 0.0K
11:21 452.87 452.87 452.66 452.71 0.0K
11:22 452.71 452.82 452.71 452.76 0.0K
11:23 452.76 452.76 452.71 452.71 0.0K
11:24 452.71 452.76 452.61 452.76 0.0K
11:25 452.76 452.76 452.61 452.71 0.0K
11:26 452.76 452.76 452.56 452.61 0.0K
11:27 452.56 452.66 452.56 452.66 0.0K
11:28 452.66 452.71 452.61 452.71 0.0K
11:29 452.71 452.71 452.56 452.56 0.0K
11:30 452.56 452.71 452.45 452.61 0.0K
11:31 452.61 452.71 452.56 452.56 0.0K
11:32 452.50 452.56 452.40 452.56 0.0K
11:33 452.56 452.61 452.50 452.56 0.0K
11:34 452.50 452.56 452.45 452.50 0.0K
11:35 452.50 452.66 452.40 452.66 0.0K
11:36 452.71 452.71 452.56 452.56 0.0K
11:37 452.50 452.71 452.50 452.71 0.0K
11:38 452.71 452.87 452.66 452.71 0.0K
11:39 452.66 452.66 452.56 452.61 0.0K
11:40 452.61 453.08 452.61 453.08 0.0K
11:41 453.13 453.23 452.97 453.03 0.0K
11:42 452.97 452.97 452.87 452.87 0.0K
11:43 452.82 453.03 452.82 452.97 0.0K
11:44 452.92 452.97 452.76 452.76 0.0K
11:45 452.76 452.82 452.71 452.76 0.0K
11:46 452.76 452.76 452.45 452.50 0.0K
11:47 452.50 452.56 452.40 452.40 0.0K
11:48 452.40 452.61 452.40 452.56 0.0K
11:49 452.56 452.56 452.45 452.45 0.0K
11:50 452.45 452.56 452.45 452.50 0.0K
11:51 452.56 452.56 452.40 452.45 0.0K
11:52 452.45 452.61 452.45 452.61 0.0K
11:53 452.56 452.66 452.56 452.66 0.0K
11:54 452.66 452.66 452.61 452.66 0.0K
11:55 452.66 452.71 452.61 452.66 0.0K
11:56 452.66 452.71 452.61 452.71 0.0K
11:57 452.71 452.87 452.71 452.82 0.0K
11:58 452.82 452.82 452.71 452.82 0.0K
11:59 452.87 452.97 452.87 452.97 0.0K
12:00 452.97 453.03 452.87 452.87 0.0K
12:01 452.87 453.03 452.87 452.92 0.0K
12:02 452.97 453.13 452.97 453.13 0.0K
12:03 453.08 453.18 453.08 453.18 0.0K
12:04 453.08 453.18 453.08 453.18 0.0K
12:05 453.18 453.18 453.08 453.08 0.0K
12:06 453.08 453.13 452.87 452.87 0.0K
12:07 452.92 452.92 452.82 452.87 0.0K
12:08 452.87 452.87 452.71 452.76 0.0K
12:09 452.76 452.92 452.76 452.87 0.0K
12:10 452.87 453.03 452.82 453.03 0.0K
12:11 453.03 453.03 452.97 453.03 0.0K
12:12 453.03 453.23 453.03 453.23 0.0K
12:13 453.23 453.29 453.18 453.18 0.0K
12:14 453.18 453.29 453.18 453.18 0.0K
12:15 453.23 453.23 453.13 453.18 0.0K
12:16 453.18 453.34 453.18 453.29 0.0K
12:17 453.29 453.29 453.18 453.18 0.0K
12:18 453.23 453.29 453.23 453.23 0.0K
12:19 453.18 453.23 453.13 453.13 0.0K
12:20 453.13 453.18 453.03 453.03 0.0K
12:21 453.08 453.23 453.08 453.23 0.0K
12:22 453.23 453.29 453.23 453.29 0.0K
12:23 453.29 453.34 453.29 453.29 0.0K
12:24 453.29 453.65 453.29 453.65 0.0K
12:25 453.65 453.65 453.50 453.55 0.0K
12:26 453.55 453.55 453.39 453.44 0.0K
12:27 453.50 453.50 453.44 453.50 0.0K
12:28 453.50 453.50 453.39 453.39 0.0K
12:29 453.39 453.44 453.34 453.44 0.0K
12:30 453.44 453.55 453.39 453.55 0.0K
12:31 453.50 453.65 453.39 453.65 0.0K
12:32 453.60 453.65 453.44 453.44 0.0K
12:33 453.44 453.50 453.44 453.44 0.0K
12:34 453.44 453.60 453.44 453.50 0.0K
12:35 453.50 453.60 453.44 453.55 0.0K
12:36 453.55 453.76 453.55 453.70 0.0K
12:37 453.65 453.86 453.65 453.76 0.0K
12:38 453.81 453.81 453.70 453.70 0.0K
12:39 453.81 453.86 453.76 453.86 0.0K
12:40 453.81 453.86 453.70 453.81 0.0K
12:41 453.81 453.81 453.70 453.81 0.0K
12:42 453.76 453.81 453.76 453.81 0.0K
12:43 453.81 453.81 453.70 453.76 0.0K
12:44 453.76 453.91 453.76 453.91 0.0K
12:45 453.91 453.91 453.70 453.70 0.0K
12:46 453.76 453.76 453.60 453.60 0.0K
12:47 453.50 453.50 453.34 453.39 0.0K
12:48 453.29 453.55 453.29 453.50 0.0K
12:49 453.50 453.50 453.39 453.39 0.0K
12:50 453.39 453.39 453.34 453.39 0.0K
12:51 453.39 453.50 453.39 453.39 0.0K
12:52 453.39 453.50 453.39 453.50 0.0K
12:53 453.50 453.55 453.39 453.50 0.0K
12:54 453.50 453.60 453.50 453.60 0.0K
12:55 453.55 453.55 453.34 453.34 0.0K
12:56 453.34 453.44 453.34 453.39 0.0K
12:57 453.39 453.39 453.39 453.39 0.0K
12:58 453.44 453.55 453.44 453.55 0.0K
12:59 453.55 453.60 453.55 453.55 0.0K
13:00 453.55 453.55 453.50 453.50 0.0K
13:01 453.50 453.50 453.29 453.29 0.0K
13:02 453.29 453.29 453.13 453.23 0.0K
13:03 453.18 453.23 453.13 453.13 0.0K
13:04 453.13 453.23 453.13 453.23 0.0K
13:05 453.18 453.23 453.13 453.18 0.0K
13:06 453.18 453.18 452.97 453.18 0.0K
13:07 453.18 453.18 453.08 453.08 0.0K
13:08 453.08 453.18 453.08 453.18 0.0K
13:09 453.18 453.23 453.18 453.23 0.0K
13:10 453.23 453.29 453.23 453.29 0.0K
13:11 453.29 453.39 453.29 453.34 0.0K
13:12 453.34 453.44 453.34 453.44 0.0K
13:13 453.44 453.44 453.29 453.29 0.0K
13:14 453.29 453.39 453.23 453.39 0.0K
13:15 453.39 453.44 453.39 453.39 0.0K
13:16 453.39 453.39 453.29 453.29 0.0K
13:17 453.29 453.39 453.23 453.39 0.0K
13:18 453.44 453.55 453.34 453.34 0.0K
13:19 453.34 453.39 453.34 453.39 0.0K
13:20 453.39 453.44 453.29 453.34 0.0K
13:21 453.34 453.50 453.34 453.50 0.0K
13:22 453.50 453.50 453.29 453.29 0.0K
13:23 453.23 453.34 453.18 453.34 0.0K
13:24 453.29 453.29 453.23 453.29 0.0K
13:25 453.29 453.34 453.18 453.23 0.0K
13:26 453.23 453.23 453.08 453.13 0.0K
13:27 453.13 453.13 453.08 453.13 0.0K
13:28 453.08 453.13 453.08 453.08 0.0K
13:29 453.08 453.29 453.08 453.29 0.0K
13:30 453.29 453.34 453.23 453.23 0.0K
13:31 453.18 453.18 453.08 453.08 0.0K
13:32 453.13 453.23 453.08 453.18 0.0K
13:33 453.18 453.34 453.18 453.29 0.0K
13:34 453.29 453.34 453.29 453.29 0.0K
13:35 453.29 453.29 453.18 453.23 0.0K
13:36 453.23 453.29 453.18 453.18 0.0K
13:37 453.18 453.18 453.03 453.03 0.0K
13:38 453.03 453.03 452.97 452.97 0.0K
13:39 452.97 453.03 452.92 452.97 0.0K
13:40 452.97 453.03 452.92 452.97 0.0K
13:41 452.97 453.08 452.97 453.08 0.0K
13:42 453.08 453.34 453.08 453.29 0.0K
13:43 453.34 453.50 453.34 453.50 0.0K
13:44 453.50 453.55 453.50 453.55 0.0K
13:45 453.50 453.55 453.50 453.50 0.0K
13:46 453.50 453.55 453.44 453.55 0.0K
13:47 453.55 453.60 453.39 453.39 0.0K
13:48 453.39 453.44 453.29 453.29 0.0K
13:49 453.29 453.29 453.23 453.23 0.0K
13:50 453.23 453.23 453.03 453.03 0.0K
13:51 453.03 453.08 452.92 452.97 0.0K
13:52 452.92 453.03 452.92 452.97 0.0K
13:53 452.97 453.08 452.97 453.08 0.0K
13:54 453.08 453.18 453.08 453.08 0.0K
13:55 453.03 453.18 453.03 453.13 0.0K
13:56 453.13 453.13 453.08 453.08 0.0K
13:57 453.08 453.23 453.08 453.23 0.0K
13:58 453.18 453.23 453.18 453.18 0.0K
13:59 453.23 453.23 453.13 453.18 0.0K
14:00 453.18 453.23 453.13 453.18 0.0K
14:01 453.13 453.29 453.13 453.29 0.0K
14:02 453.29 453.44 453.29 453.44 0.0K
14:03 453.50 453.60 453.44 453.55 0.0K
14:04 453.55 453.55 453.39 453.44 0.0K
14:05 453.44 453.50 453.39 453.50 0.0K
14:06 453.50 453.50 453.29 453.34 0.0K
14:07 453.34 453.44 453.34 453.34 0.0K
14:08 453.39 453.39 453.34 453.39 0.0K
14:09 453.44 453.60 453.39 453.60 0.0K
14:10 453.60 453.65 453.55 453.60 0.0K
14:11 453.60 453.60 453.44 453.50 0.0K
14:12 453.50 453.55 453.50 453.50 0.0K
14:13 453.50 453.50 453.39 453.39 0.0K
14:14 453.39 453.44 453.39 453.39 0.0K
14:15 453.39 453.44 453.34 453.39 0.0K
14:16 453.39 453.44 453.39 453.39 0.0K
14:17 453.39 453.50 453.34 453.39 0.0K
14:18 453.39 453.39 453.13 453.18 0.0K
14:19 453.23 453.23 453.03 453.18 0.0K
14:20 453.18 453.23 453.18 453.23 0.0K
14:21 453.23 453.23 453.18 453.23 0.0K
14:22 453.29 453.50 453.29 453.50 0.0K
14:23 453.50 453.50 453.39 453.44 0.0K
14:24 453.44 453.60 453.39 453.60 0.0K
14:25 453.55 453.60 453.44 453.44 0.0K
14:26 453.44 453.44 453.34 453.39 0.0K
14:27 453.34 453.34 453.23 453.23 0.0K
14:28 453.18 453.23 453.18 453.18 0.0K
14:29 453.18 453.23 453.08 453.08 0.0K
14:30 453.08 453.18 452.97 452.97 0.0K
14:31 452.92 452.92 452.87 452.87 0.0K
14:32 452.76 452.82 452.66 452.66 0.0K
14:33 452.66 452.87 452.66 452.76 0.0K
14:34 452.76 452.82 452.66 452.66 0.0K
14:35 452.66 452.71 452.56 452.56 0.0K
14:36 452.56 452.76 452.56 452.71 0.0K
14:37 452.71 452.71 452.56 452.56 0.0K
14:38 452.56 452.61 452.40 452.40 0.0K
14:39 452.40 452.40 452.35 452.35 0.0K
14:40 452.35 452.35 452.19 452.19 0.0K
14:41 452.19 452.29 452.19 452.29 0.0K
14:42 452.29 452.29 452.03 452.14 0.0K
14:43 452.09 452.09 452.03 452.09 0.0K
14:44 452.09 452.09 451.93 451.93 0.0K
14:45 451.93 451.98 451.77 451.82 0.0K
14:46 451.82 451.93 451.77 451.77 0.0K
14:47 451.82 451.82 451.67 451.67 0.0K
14:48 451.72 451.77 451.62 451.77 0.0K
14:49 451.77 451.88 451.77 451.88 0.0K
14:50 451.82 451.98 451.67 451.98 0.0K
14:51 451.93 451.98 451.77 451.77 0.0K
14:52 451.77 451.82 451.77 451.82 0.0K
14:53 451.82 451.88 451.72 451.88 0.0K
14:54 451.82 451.82 451.62 451.62 0.0K
14:55 451.67 451.72 451.56 451.67 0.0K
14:56 451.72 451.82 451.72 451.77 0.0K
14:57 451.72 451.77 451.72 451.77 0.0K
14:58 451.77 451.77 451.72 451.77 0.0K
14:59 451.77 451.82 451.72 451.82 0.0K
15:00 451.82 451.98 451.82 451.98 0.0K
15:01 451.98 451.98 451.82 451.88 0.0K
15:02 451.82 451.88 451.77 451.88 0.0K
15:03 451.93 452.03 451.93 451.93 0.0K
15:04 451.98 451.98 451.77 451.82 0.0K
15:05 451.88 451.98 451.82 451.98 0.0K
15:06 451.93 452.03 451.93 452.03 0.0K
15:07 452.03 452.09 451.98 452.03 0.0K
15:08 452.03 452.03 451.93 451.93 0.0K
15:09 451.93 451.93 451.88 451.93 0.0K
15:10 451.93 451.93 451.88 451.88 0.0K
15:11 451.88 452.03 451.88 451.98 0.0K
15:12 451.98 452.09 451.98 452.09 0.0K
15:13 452.03 452.14 452.03 452.09 0.0K
15:14 452.09 452.14 451.98 452.14 0.0K
15:15 452.09 452.09 451.93 451.93 0.0K
15:16 451.93 451.98 451.88 451.88 0.0K
15:17 451.88 451.93 451.82 451.88 0.0K
15:18 451.88 451.93 451.88 451.93 0.0K
15:19 451.93 451.93 451.82 451.88 0.0K
15:20 451.88 451.88 451.72 451.88 0.0K
15:21 451.88 451.88 451.72 451.72 0.0K
15:22 451.72 451.77 451.72 451.72 0.0K
15:23 451.72 451.77 451.67 451.72 0.0K
15:24 451.72 451.77 451.72 451.77 0.0K
15:25 451.77 451.77 451.67 451.72 0.0K
15:26 451.72 451.82 451.72 451.82 0.0K
15:27 451.77 451.82 451.77 451.82 0.0K
15:28 451.77 451.77 451.67 451.72 0.0K
15:29 451.67 451.88 451.56 451.56 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