KOSPI 200 Futures Inverse (FKS200INV)

FKS200INV
🏛️ 韓国 →
409.28
最終更新: 2025-09-29
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
08:58 447.75 447.95 447.75 447.85 0.0K
08:59 447.85 447.90 447.54 447.59 0.0K
09:00 447.54 447.90 447.34 447.70 0.0K
09:01 447.95 449.19 447.95 449.19 0.0K
09:02 449.19 449.50 448.93 448.93 0.0K
09:03 448.93 449.14 448.21 448.57 0.0K
09:04 448.52 448.78 448.42 448.57 0.0K
09:05 448.57 448.83 448.47 448.83 0.0K
09:06 448.88 449.29 448.73 448.88 0.0K
09:07 448.83 449.04 448.52 448.73 0.0K
09:08 448.73 448.73 447.54 447.54 0.0K
09:09 447.49 448.01 447.49 447.65 0.0K
09:10 447.70 447.80 447.44 447.44 0.0K
09:11 447.44 447.90 447.23 447.90 0.0K
09:12 447.90 448.37 447.80 448.06 0.0K
09:13 447.95 448.11 447.59 447.90 0.0K
09:14 447.90 448.16 447.54 447.54 0.0K
09:15 447.54 447.90 447.44 447.54 0.0K
09:16 447.54 447.75 447.44 447.75 0.0K
09:17 447.80 448.01 447.39 447.39 0.0K
09:18 447.54 447.54 447.18 447.39 0.0K
09:19 447.39 447.75 447.39 447.70 0.0K
09:20 447.65 447.90 447.65 447.90 0.0K
09:21 447.85 448.37 447.85 448.16 0.0K
09:22 448.16 448.57 448.16 448.42 0.0K
09:23 448.47 448.47 447.75 447.75 0.0K
09:24 447.65 447.80 447.18 447.39 0.0K
09:25 447.23 447.44 446.98 447.13 0.0K
09:26 447.03 447.18 446.77 447.03 0.0K
09:27 446.92 447.13 446.82 447.08 0.0K
09:28 447.08 447.18 446.87 446.92 0.0K
09:29 447.03 447.08 446.77 446.92 0.0K
09:30 446.92 446.98 446.56 446.82 0.0K
09:31 446.82 446.98 446.67 446.92 0.0K
09:32 447.08 447.08 446.82 446.87 0.0K
09:33 446.67 446.87 446.67 446.72 0.0K
09:34 446.77 446.92 446.77 446.92 0.0K
09:35 446.98 447.28 446.87 447.18 0.0K
09:36 447.28 447.44 447.18 447.18 0.0K
09:37 447.13 447.34 447.13 447.18 0.0K
09:38 447.28 447.28 447.03 447.08 0.0K
09:39 447.08 447.49 446.92 447.44 0.0K
09:40 447.39 447.59 447.03 447.08 0.0K
09:41 447.03 447.03 446.72 446.72 0.0K
09:42 446.77 446.87 446.36 446.41 0.0K
09:43 446.41 446.72 446.41 446.56 0.0K
09:44 446.56 446.87 446.56 446.87 0.0K
09:45 446.87 447.34 446.87 447.34 0.0K
09:46 447.23 447.44 447.23 447.28 0.0K
09:47 447.28 447.70 447.23 447.59 0.0K
09:48 447.65 448.06 447.65 448.06 0.0K
09:49 448.01 448.21 447.90 447.95 0.0K
09:50 447.90 448.06 447.85 448.01 0.0K
09:51 448.01 448.57 448.01 448.47 0.0K
09:52 448.52 448.68 448.31 448.31 0.0K
09:53 448.31 448.31 448.06 448.11 0.0K
09:54 448.06 448.16 448.06 448.11 0.0K
09:55 448.06 448.11 447.75 447.85 0.0K
09:56 447.85 447.95 447.70 447.75 0.0K
09:57 447.80 447.85 447.75 447.80 0.0K
09:58 447.75 447.80 447.65 447.80 0.0K
09:59 447.80 447.80 447.54 447.54 0.0K
10:00 447.44 447.59 447.39 447.54 0.0K
10:01 447.49 447.80 447.49 447.65 0.0K
10:02 447.65 447.70 447.49 447.65 0.0K
10:03 447.70 447.80 447.65 447.80 0.0K
10:04 447.80 448.01 447.80 447.85 0.0K
10:05 447.75 447.75 447.44 447.44 0.0K
10:06 447.44 447.54 447.08 447.23 0.0K
10:07 447.18 447.34 447.13 447.23 0.0K
10:08 447.13 447.34 447.03 447.34 0.0K
10:09 447.28 447.44 447.28 447.39 0.0K
10:10 447.44 447.65 447.39 447.39 0.0K
10:11 447.39 447.59 447.39 447.54 0.0K
10:12 447.44 447.65 447.44 447.59 0.0K
10:13 447.70 447.90 447.59 447.80 0.0K
10:14 447.80 447.80 447.70 447.80 0.0K
10:15 447.80 448.42 447.80 448.21 0.0K
10:16 448.21 448.21 448.06 448.16 0.0K
10:17 448.11 448.11 447.80 447.85 0.0K
10:18 447.90 447.95 447.75 447.90 0.0K
10:19 447.90 447.95 447.70 447.90 0.0K
10:20 447.90 448.16 447.85 448.16 0.0K
10:21 448.16 448.21 447.90 447.95 0.0K
10:22 447.90 448.06 447.75 448.01 0.0K
10:23 448.01 448.11 447.80 447.95 0.0K
10:24 448.06 448.06 447.75 447.75 0.0K
10:25 447.80 448.06 447.80 447.95 0.0K
10:26 447.85 448.16 447.85 448.11 0.0K
10:27 448.11 448.21 448.01 448.01 0.0K
10:28 447.95 448.01 447.80 447.80 0.0K
10:29 447.80 447.90 447.75 447.85 0.0K
10:30 447.85 447.95 447.70 447.75 0.0K
10:31 447.70 447.95 447.65 447.65 0.0K
10:32 447.65 447.80 447.49 447.80 0.0K
10:33 447.80 448.11 447.80 447.90 0.0K
10:34 447.90 448.06 447.75 448.01 0.0K
10:35 448.06 448.42 448.06 448.31 0.0K
10:36 448.21 448.26 448.06 448.06 0.0K
10:37 448.01 448.21 448.01 448.16 0.0K
10:38 448.11 448.16 447.80 447.80 0.0K
10:39 447.80 448.11 447.80 448.11 0.0K
10:40 448.06 448.11 447.90 447.95 0.0K
10:41 447.90 447.95 447.75 447.90 0.0K
10:42 447.90 448.06 447.85 447.85 0.0K
10:43 447.85 448.11 447.85 448.06 0.0K
10:44 448.11 448.11 447.95 447.95 0.0K
10:45 447.95 448.16 447.95 448.06 0.0K
10:46 448.06 448.11 448.01 448.06 0.0K
10:47 448.06 448.06 447.90 447.95 0.0K
10:48 447.90 447.90 447.44 447.54 0.0K
10:49 447.49 447.70 447.49 447.59 0.0K
10:50 447.65 447.65 447.49 447.49 0.0K
10:51 447.49 447.80 447.44 447.80 0.0K
10:52 447.80 447.85 447.80 447.85 0.0K
10:53 447.85 448.37 447.85 448.31 0.0K
10:54 448.31 448.52 448.31 448.37 0.0K
10:55 448.31 448.42 448.16 448.16 0.0K
10:56 448.21 448.26 448.11 448.11 0.0K
10:57 448.16 448.31 448.11 448.16 0.0K
10:58 448.16 448.21 448.11 448.11 0.0K
10:59 448.11 448.21 448.06 448.16 0.0K
11:00 448.11 448.16 448.06 448.06 0.0K
11:01 448.06 448.06 447.70 447.70 0.0K
11:02 447.80 447.95 447.75 447.95 0.0K
11:03 447.95 447.95 447.75 447.75 0.0K
11:04 447.75 447.80 447.49 447.49 0.0K
11:05 447.54 447.65 447.39 447.39 0.0K
11:06 447.49 447.49 447.13 447.18 0.0K
11:07 447.23 447.39 447.18 447.28 0.0K
11:08 447.39 447.49 447.28 447.28 0.0K
11:09 447.28 447.39 447.18 447.39 0.0K
11:10 447.44 447.44 447.28 447.44 0.0K
11:11 447.44 447.59 447.44 447.54 0.0K
11:12 447.59 447.80 447.59 447.80 0.0K
11:13 447.75 447.85 447.70 447.80 0.0K
11:14 447.90 447.90 447.80 447.85 0.0K
11:15 447.85 447.90 447.65 447.65 0.0K
11:16 447.70 448.06 447.70 448.06 0.0K
11:17 448.11 448.11 447.95 448.11 0.0K
11:18 448.11 448.16 447.95 448.11 0.0K
11:19 448.06 448.11 448.06 448.06 0.0K
11:20 448.06 448.06 447.90 448.01 0.0K
11:21 447.90 447.90 447.75 447.90 0.0K
11:22 447.95 448.06 447.85 448.01 0.0K
11:23 448.01 448.06 448.01 448.06 0.0K
11:24 448.11 448.11 448.01 448.01 0.0K
11:25 448.06 448.06 447.95 448.01 0.0K
11:26 448.01 448.11 448.01 448.06 0.0K
11:27 448.01 448.01 447.65 447.75 0.0K
11:28 447.75 447.85 447.70 447.85 0.0K
11:29 447.85 447.85 447.70 447.70 0.0K
11:30 447.75 447.75 447.59 447.65 0.0K
11:31 447.65 447.65 447.54 447.65 0.0K
11:32 447.65 447.70 447.49 447.49 0.0K
11:33 447.54 447.59 447.54 447.54 0.0K
11:34 447.54 447.70 447.49 447.49 0.0K
11:35 447.49 447.49 447.23 447.28 0.0K
11:36 447.28 447.28 447.08 447.08 0.0K
11:37 447.03 447.18 447.03 447.13 0.0K
11:38 447.13 447.23 447.13 447.13 0.0K
11:39 447.03 447.18 446.98 447.18 0.0K
11:40 447.18 447.18 447.03 447.13 0.0K
11:41 447.13 447.13 446.98 446.98 0.0K
11:42 447.08 447.08 446.82 446.98 0.0K
11:43 447.03 447.03 446.72 446.72 0.0K
11:44 446.77 446.82 446.56 446.56 0.0K
11:45 446.62 446.72 446.62 446.72 0.0K
11:46 446.67 446.77 446.62 446.72 0.0K
11:47 446.72 446.82 446.72 446.72 0.0K
11:48 446.72 446.82 446.67 446.82 0.0K
11:49 446.82 446.98 446.82 446.92 0.0K
11:50 446.92 447.13 446.92 447.08 0.0K
11:51 447.08 447.08 446.87 446.98 0.0K
11:52 446.98 447.03 446.92 447.03 0.0K
11:53 447.03 447.08 447.03 447.03 0.0K
11:54 447.08 447.08 447.03 447.08 0.0K
11:55 447.08 447.08 446.98 446.98 0.0K
11:56 446.98 447.03 446.98 446.98 0.0K
11:57 446.98 447.18 446.98 447.08 0.0K
11:58 447.08 447.13 447.03 447.03 0.0K
11:59 447.03 447.08 447.03 447.03 0.0K
12:00 447.03 447.03 446.98 446.98 0.0K
12:01 447.03 447.18 447.03 447.08 0.0K
12:02 446.98 447.08 446.98 447.03 0.0K
12:03 447.03 447.13 446.98 447.08 0.0K
12:04 447.08 447.39 447.08 447.34 0.0K
12:05 447.44 447.49 447.39 447.39 0.0K
12:06 447.44 447.44 447.28 447.28 0.0K
12:07 447.28 447.39 447.28 447.39 0.0K
12:08 447.39 447.54 447.39 447.49 0.0K
12:09 447.54 447.70 447.54 447.65 0.0K
12:10 447.65 447.80 447.59 447.80 0.0K
12:11 447.80 447.85 447.75 447.75 0.0K
12:12 447.80 447.80 447.65 447.65 0.0K
12:13 447.65 447.75 447.65 447.70 0.0K
12:14 447.70 447.95 447.65 447.95 0.0K
12:15 448.01 448.01 447.90 447.95 0.0K
12:16 447.95 448.06 447.95 448.06 0.0K
12:17 448.06 448.06 447.85 447.85 0.0K
12:18 447.85 448.01 447.85 447.95 0.0K
12:19 447.95 448.11 447.95 448.01 0.0K
12:20 448.11 448.21 448.11 448.21 0.0K
12:21 448.26 448.31 448.16 448.21 0.0K
12:22 448.26 448.37 448.16 448.16 0.0K
12:23 448.16 448.21 448.06 448.06 0.0K
12:24 448.06 448.31 448.06 448.26 0.0K
12:25 448.26 448.42 448.21 448.26 0.0K
12:26 448.42 448.42 448.31 448.37 0.0K
12:27 448.37 448.47 448.31 448.47 0.0K
12:28 448.47 448.88 448.47 448.78 0.0K
12:29 448.78 448.83 448.62 448.73 0.0K
12:30 448.73 448.78 448.68 448.68 0.0K
12:31 448.68 448.88 448.62 448.88 0.0K
12:32 448.83 448.93 448.78 448.88 0.0K
12:33 448.93 449.09 448.88 448.88 0.0K
12:34 448.88 448.88 448.78 448.83 0.0K
12:35 448.78 448.83 448.78 448.78 0.0K
12:36 448.78 448.78 448.68 448.73 0.0K
12:37 448.68 448.88 448.68 448.88 0.0K
12:38 448.93 448.98 448.93 448.98 0.0K
12:39 448.98 449.09 448.93 448.98 0.0K
12:40 448.98 449.04 448.98 448.98 0.0K
12:41 448.93 448.98 448.83 448.88 0.0K
12:42 448.93 449.29 448.93 449.29 0.0K
12:43 449.24 449.24 449.09 449.09 0.0K
12:44 449.09 449.09 449.04 449.09 0.0K
12:45 449.04 449.09 448.98 449.04 0.0K
12:46 449.04 449.24 449.04 449.19 0.0K
12:47 449.19 449.19 448.98 449.04 0.0K
12:48 448.98 449.19 448.98 449.14 0.0K
12:49 449.14 449.24 449.14 449.14 0.0K
12:50 449.19 449.19 449.09 449.09 0.0K
12:51 449.09 449.14 449.09 449.09 0.0K
12:52 449.09 449.14 448.93 448.98 0.0K
12:53 448.93 449.04 448.93 449.04 0.0K
12:54 449.04 449.04 448.93 448.93 0.0K
12:55 449.04 449.19 448.98 449.14 0.0K
12:56 449.14 449.35 449.14 449.35 0.0K
12:57 449.40 449.50 449.29 449.29 0.0K
12:58 449.29 449.29 449.19 449.24 0.0K
12:59 449.24 449.35 449.24 449.29 0.0K
13:00 449.29 449.45 449.29 449.45 0.0K
13:01 449.45 449.76 449.45 449.65 0.0K
13:02 449.55 449.60 449.24 449.29 0.0K
13:03 449.35 449.45 449.29 449.40 0.0K
13:04 449.40 449.40 449.24 449.24 0.0K
13:05 449.24 449.35 449.24 449.35 0.0K
13:06 449.35 449.40 449.35 449.35 0.0K
13:07 449.29 449.40 449.19 449.24 0.0K
13:08 449.24 449.40 449.24 449.35 0.0K
13:09 449.35 449.40 449.29 449.35 0.0K
13:10 449.35 449.35 449.19 449.19 0.0K
13:11 449.19 449.29 449.19 449.19 0.0K
13:12 449.24 449.24 449.09 449.14 0.0K
13:13 449.14 449.19 449.09 449.19 0.0K
13:14 449.19 449.29 449.14 449.14 0.0K
13:15 449.19 449.24 449.04 449.04 0.0K
13:16 449.04 449.04 448.93 448.98 0.0K
13:17 448.98 449.14 448.98 449.09 0.0K
13:18 449.09 449.14 448.88 448.93 0.0K
13:19 448.98 449.14 448.98 449.09 0.0K
13:20 449.09 449.09 449.04 449.04 0.0K
13:21 449.04 449.09 449.04 449.04 0.0K
13:22 449.04 449.09 448.93 449.04 0.0K
13:23 449.04 449.09 449.04 449.04 0.0K
13:24 449.04 449.09 449.04 449.09 0.0K
13:25 449.09 449.14 449.04 449.04 0.0K
13:26 449.04 449.14 449.04 449.09 0.0K
13:27 449.09 449.14 449.04 449.14 0.0K
13:28 449.09 449.09 448.83 448.88 0.0K
13:29 448.88 448.93 448.88 448.88 0.0K
13:30 448.93 448.93 448.83 448.83 0.0K
13:31 448.83 448.83 448.78 448.78 0.0K
13:32 448.78 448.83 448.73 448.83 0.0K
13:33 448.83 449.04 448.78 449.04 0.0K
13:34 449.09 449.14 449.04 449.09 0.0K
13:35 449.14 449.29 449.14 449.24 0.0K
13:36 449.29 449.35 449.29 449.35 0.0K
13:37 449.35 449.45 449.29 449.45 0.0K
13:38 449.50 449.65 449.45 449.65 0.0K
13:39 449.65 449.71 449.50 449.55 0.0K
13:40 449.50 449.60 449.40 449.55 0.0K
13:41 449.55 449.81 449.55 449.81 0.0K
13:42 449.76 450.07 449.76 450.07 0.0K
13:43 450.07 450.07 449.81 449.81 0.0K
13:44 449.76 449.86 449.71 449.86 0.0K
13:45 449.86 449.86 449.76 449.81 0.0K
13:46 449.81 449.86 449.76 449.81 0.0K
13:47 449.81 449.86 449.65 449.76 0.0K
13:48 449.81 449.81 449.60 449.60 0.0K
13:49 449.65 449.71 449.60 449.65 0.0K
13:50 449.65 449.71 449.55 449.71 0.0K
13:51 449.65 449.71 449.60 449.60 0.0K
13:52 449.60 449.76 449.60 449.76 0.0K
13:53 449.71 449.81 449.71 449.81 0.0K
13:54 449.76 449.86 449.76 449.86 0.0K
13:55 449.86 449.96 449.86 449.86 0.0K
13:56 449.86 449.91 449.76 449.86 0.0K
13:57 449.81 449.96 449.76 449.96 0.0K
13:58 449.96 450.01 449.86 449.91 0.0K
13:59 449.91 449.91 449.71 449.81 0.0K
14:00 449.81 449.86 449.81 449.81 0.0K
14:01 449.86 449.86 449.60 449.65 0.0K
14:02 449.65 449.71 449.65 449.65 0.0K
14:03 449.65 449.65 449.45 449.55 0.0K
14:04 449.55 449.60 449.50 449.55 0.0K
14:05 449.50 449.55 449.40 449.55 0.0K
14:06 449.50 449.55 449.35 449.40 0.0K
14:07 449.40 449.40 449.29 449.29 0.0K
14:08 449.29 449.45 449.29 449.45 0.0K
14:09 449.45 449.50 449.40 449.40 0.0K
14:10 449.35 449.35 449.24 449.24 0.0K
14:11 449.24 449.40 449.24 449.40 0.0K
14:12 449.40 449.55 449.40 449.55 0.0K
14:13 449.55 449.60 449.50 449.55 0.0K
14:14 449.60 449.76 449.55 449.55 0.0K
14:15 449.55 449.71 449.50 449.71 0.0K
14:16 449.71 449.76 449.65 449.76 0.0K
14:17 449.81 449.81 449.65 449.71 0.0K
14:18 449.76 449.86 449.76 449.86 0.0K
14:19 449.91 449.96 449.86 449.96 0.0K
14:20 449.96 449.96 449.86 449.91 0.0K
14:21 449.86 449.86 449.81 449.86 0.0K
14:22 449.81 449.96 449.81 449.96 0.0K
14:23 449.96 450.01 449.91 449.91 0.0K
14:24 449.91 449.96 449.86 449.91 0.0K
14:25 449.91 450.17 449.91 450.12 0.0K
14:26 450.12 450.32 450.12 450.27 0.0K
14:27 450.27 450.43 450.27 450.43 0.0K
14:28 450.48 450.58 450.38 450.48 0.0K
14:29 450.43 450.63 450.38 450.38 0.0K
14:30 450.43 450.48 450.07 450.07 0.0K
14:31 450.07 450.22 449.96 450.17 0.0K
14:32 450.17 450.32 450.17 450.32 0.0K
14:33 450.32 450.32 450.17 450.17 0.0K
14:34 450.12 450.38 450.12 450.38 0.0K
14:35 450.32 450.38 450.27 450.27 0.0K
14:36 450.22 450.32 450.17 450.22 0.0K
14:37 450.22 450.27 450.12 450.22 0.0K
14:38 450.17 450.17 450.01 450.07 0.0K
14:39 450.07 450.22 450.01 450.17 0.0K
14:40 450.17 450.22 449.96 450.01 0.0K
14:41 450.01 450.12 449.91 449.96 0.0K
14:42 449.96 450.01 449.91 449.91 0.0K
14:43 449.91 450.07 449.91 450.07 0.0K
14:44 450.07 450.17 450.07 450.12 0.0K
14:45 450.07 450.12 450.07 450.07 0.0K
14:46 450.07 450.12 450.01 450.01 0.0K
14:47 450.01 450.12 449.96 450.12 0.0K
14:48 450.12 450.22 450.12 450.17 0.0K
14:49 450.17 450.22 450.17 450.22 0.0K
14:50 450.22 450.27 450.17 450.22 0.0K
14:51 450.22 450.27 450.17 450.22 0.0K
14:52 450.22 450.32 450.22 450.27 0.0K
14:53 450.27 450.38 450.27 450.27 0.0K
14:54 450.27 450.32 450.12 450.17 0.0K
14:55 450.22 450.22 450.12 450.12 0.0K
14:56 450.12 450.27 450.07 450.27 0.0K
14:57 450.22 450.38 450.22 450.32 0.0K
14:58 450.22 450.32 450.22 450.27 0.0K
14:59 450.27 450.38 450.27 450.27 0.0K
15:00 450.27 450.38 450.27 450.32 0.0K
15:01 450.27 450.32 450.17 450.22 0.0K
15:02 450.22 450.27 450.01 450.07 0.0K
15:03 450.17 450.17 450.01 450.01 0.0K
15:04 450.01 450.07 449.96 449.96 0.0K
15:05 450.01 450.01 449.91 449.96 0.0K
15:06 449.96 450.01 449.91 450.01 0.0K
15:07 449.96 450.01 449.86 449.91 0.0K
15:08 449.91 450.01 449.86 450.01 0.0K
15:09 450.01 450.12 449.96 450.01 0.0K
15:10 450.01 450.01 449.86 449.86 0.0K
15:11 449.91 449.91 449.76 449.86 0.0K
15:12 449.86 449.86 449.81 449.81 0.0K
15:13 449.81 449.91 449.81 449.91 0.0K
15:14 449.86 449.86 449.81 449.81 0.0K
15:15 449.86 449.86 449.71 449.71 0.0K
15:16 449.71 449.71 449.55 449.55 0.0K
15:17 449.55 449.65 449.55 449.55 0.0K
15:18 449.55 449.60 449.50 449.50 0.0K
15:19 449.55 449.55 449.45 449.50 0.0K
15:20 449.45 449.65 449.45 449.60 0.0K
15:21 449.60 449.71 449.60 449.71 0.0K
15:22 449.65 449.65 449.55 449.60 0.0K
15:23 449.60 449.60 449.50 449.60 0.0K
15:24 449.60 449.60 449.50 449.55 0.0K
15:25 449.55 449.55 449.29 449.29 0.0K
15:26 449.29 449.35 449.19 449.35 0.0K
15:27 449.35 449.40 449.29 449.29 0.0K
15:28 449.29 449.40 449.29 449.29 0.0K
15:29 449.35 449.40 448.93 448.93 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