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
08:58 451.68 451.73 451.46 451.68 0.0K
08:59 451.73 452.20 451.73 452.10 0.0K
09:00 452.20 452.68 451.89 452.41 0.0K
09:01 452.63 453.42 452.41 452.99 0.0K
09:02 452.84 453.15 452.36 452.47 0.0K
09:03 452.52 452.99 452.36 452.78 0.0K
09:04 452.78 453.05 452.57 453.05 0.0K
09:05 453.05 453.79 452.84 453.79 0.0K
09:06 453.84 454.58 453.68 454.47 0.0K
09:07 454.47 454.84 454.00 454.00 0.0K
09:08 454.10 454.21 453.79 454.16 0.0K
09:09 454.10 454.26 454.00 454.16 0.0K
09:10 454.31 454.31 453.84 454.16 0.0K
09:11 454.26 454.26 453.84 454.16 0.0K
09:12 454.05 454.63 454.05 454.58 0.0K
09:13 454.68 454.74 454.37 454.74 0.0K
09:14 454.68 454.84 454.63 454.68 0.0K
09:15 454.68 454.68 454.31 454.58 0.0K
09:16 454.58 454.84 454.52 454.63 0.0K
09:17 454.68 454.95 454.52 454.79 0.0K
09:18 454.79 455.42 454.79 455.21 0.0K
09:19 455.21 455.74 455.21 455.74 0.0K
09:20 455.74 455.84 455.58 455.74 0.0K
09:21 455.79 455.84 455.26 455.53 0.0K
09:22 455.58 455.74 455.58 455.74 0.0K
09:23 455.74 456.00 455.63 455.84 0.0K
09:24 455.79 456.16 455.79 456.16 0.0K
09:25 456.05 456.58 455.95 456.58 0.0K
09:26 456.53 456.63 456.37 456.63 0.0K
09:27 456.58 457.37 456.58 457.37 0.0K
09:28 457.37 457.85 457.22 457.53 0.0K
09:29 457.58 457.74 457.48 457.64 0.0K
09:30 457.64 457.69 457.32 457.37 0.0K
09:31 457.32 457.53 457.22 457.48 0.0K
09:32 457.43 457.48 457.06 457.11 0.0K
09:33 457.27 457.43 457.00 457.00 0.0K
09:34 457.06 457.32 457.06 457.27 0.0K
09:35 457.43 457.58 457.11 457.22 0.0K
09:36 457.22 457.22 456.79 456.95 0.0K
09:37 456.85 457.06 456.79 456.79 0.0K
09:38 456.79 456.79 456.42 456.42 0.0K
09:39 456.37 456.37 456.11 456.27 0.0K
09:40 456.27 456.32 456.16 456.32 0.0K
09:41 456.32 456.32 456.00 456.00 0.0K
09:42 455.95 456.21 455.95 456.16 0.0K
09:43 456.16 456.37 456.11 456.11 0.0K
09:44 456.11 456.11 455.69 455.74 0.0K
09:45 455.63 455.63 454.68 454.68 0.0K
09:46 454.47 454.52 454.16 454.16 0.0K
09:47 454.05 454.31 453.94 454.00 0.0K
09:48 454.05 454.26 454.00 454.00 0.0K
09:49 454.10 454.37 454.10 454.26 0.0K
09:50 454.26 454.26 454.05 454.05 0.0K
09:51 454.05 454.21 453.89 454.00 0.0K
09:52 454.05 454.16 453.84 453.94 0.0K
09:53 453.89 454.10 453.68 454.10 0.0K
09:54 454.10 454.21 453.94 454.05 0.0K
09:55 454.00 454.05 453.68 453.73 0.0K
09:56 453.73 453.89 453.63 453.89 0.0K
09:57 453.84 454.10 453.84 454.00 0.0K
09:58 453.94 453.94 453.68 453.79 0.0K
09:59 453.79 453.79 453.68 453.79 0.0K
10:00 453.79 454.05 453.58 453.94 0.0K
10:01 454.00 454.16 453.73 453.79 0.0K
10:02 453.79 453.79 453.15 453.21 0.0K
10:03 453.26 453.36 453.05 453.36 0.0K
10:04 453.36 453.63 453.31 453.63 0.0K
10:05 453.68 454.16 453.68 454.10 0.0K
10:06 454.10 454.16 454.00 454.05 0.0K
10:07 454.05 454.05 453.84 453.84 0.0K
10:08 453.73 453.94 453.73 453.84 0.0K
10:09 453.73 453.84 453.63 453.73 0.0K
10:10 453.73 453.73 453.52 453.63 0.0K
10:11 453.68 453.84 453.68 453.68 0.0K
10:12 453.63 453.63 453.42 453.47 0.0K
10:13 453.47 453.52 453.42 453.42 0.0K
10:14 453.47 453.84 453.47 453.58 0.0K
10:15 453.63 453.68 453.47 453.52 0.0K
10:16 453.47 453.47 453.21 453.31 0.0K
10:17 453.31 453.47 453.26 453.47 0.0K
10:18 453.47 453.63 453.31 453.36 0.0K
10:19 453.47 453.68 453.47 453.63 0.0K
10:20 453.58 453.58 453.31 453.47 0.0K
10:21 453.47 453.73 453.47 453.68 0.0K
10:22 453.68 453.84 453.58 453.58 0.0K
10:23 453.52 453.84 453.47 453.84 0.0K
10:24 453.89 453.89 453.68 453.68 0.0K
10:25 453.68 453.73 453.58 453.58 0.0K
10:26 453.58 454.00 453.58 454.00 0.0K
10:27 454.00 454.00 453.89 454.00 0.0K
10:28 454.00 454.10 453.84 454.10 0.0K
10:29 454.16 454.31 454.10 454.26 0.0K
10:30 454.37 454.47 454.31 454.37 0.0K
10:31 454.37 454.37 454.26 454.37 0.0K
10:32 454.31 454.47 454.26 454.37 0.0K
10:33 454.37 454.84 454.37 454.84 0.0K
10:34 454.84 454.89 454.74 454.74 0.0K
10:35 454.79 454.89 454.74 454.79 0.0K
10:36 454.79 454.95 454.63 454.68 0.0K
10:37 454.68 454.74 454.52 454.74 0.0K
10:38 454.74 454.84 454.74 454.84 0.0K
10:39 454.79 454.89 454.74 454.89 0.0K
10:40 454.89 454.89 454.63 454.68 0.0K
10:41 454.68 454.84 454.68 454.79 0.0K
10:42 454.74 454.74 454.58 454.68 0.0K
10:43 454.63 454.79 454.58 454.74 0.0K
10:44 454.74 454.74 454.63 454.68 0.0K
10:45 454.68 454.89 454.68 454.84 0.0K
10:46 454.79 454.89 454.79 454.89 0.0K
10:47 454.95 455.21 454.95 455.21 0.0K
10:48 455.21 455.26 455.10 455.10 0.0K
10:49 455.10 455.16 455.05 455.05 0.0K
10:50 455.05 455.32 455.05 455.26 0.0K
10:51 455.21 455.26 454.79 454.79 0.0K
10:52 454.79 454.84 454.63 454.84 0.0K
10:53 454.84 455.16 454.84 455.16 0.0K
10:54 455.16 455.42 455.16 455.37 0.0K
10:55 455.32 455.32 455.10 455.21 0.0K
10:56 455.16 455.37 455.16 455.16 0.0K
10:57 455.16 455.16 455.00 455.00 0.0K
10:58 455.00 455.00 454.74 454.84 0.0K
10:59 454.89 455.10 454.89 455.05 0.0K
11:00 455.10 455.16 455.05 455.05 0.0K
11:01 455.16 455.32 455.16 455.32 0.0K
11:02 455.32 455.37 455.21 455.32 0.0K
11:03 455.26 455.58 455.26 455.42 0.0K
11:04 455.42 455.42 455.32 455.32 0.0K
11:05 455.32 455.42 455.26 455.42 0.0K
11:06 455.47 455.63 455.47 455.58 0.0K
11:07 455.53 455.58 455.32 455.32 0.0K
11:08 455.32 455.37 455.10 455.16 0.0K
11:09 455.05 455.32 455.00 455.26 0.0K
11:10 455.32 455.32 455.16 455.26 0.0K
11:11 455.26 455.32 455.00 455.00 0.0K
11:12 455.00 455.00 454.79 454.84 0.0K
11:13 454.84 454.84 454.58 454.74 0.0K
11:14 454.74 454.95 454.74 454.95 0.0K
11:15 454.95 454.95 454.79 454.95 0.0K
11:16 454.84 454.89 454.79 454.79 0.0K
11:17 454.79 454.79 454.68 454.79 0.0K
11:18 454.84 455.00 454.84 455.00 0.0K
11:19 454.95 455.10 454.95 454.95 0.0K
11:20 454.95 454.95 454.84 454.89 0.0K
11:21 454.89 454.95 454.84 454.95 0.0K
11:22 455.00 455.26 454.95 455.26 0.0K
11:23 455.26 455.47 455.26 455.37 0.0K
11:24 455.32 455.37 455.26 455.37 0.0K
11:25 455.37 455.58 455.32 455.58 0.0K
11:26 455.74 455.74 455.63 455.74 0.0K
11:27 455.69 455.74 455.58 455.63 0.0K
11:28 455.58 455.58 455.42 455.58 0.0K
11:29 455.58 455.58 455.53 455.53 0.0K
11:30 455.53 455.58 455.47 455.47 0.0K
11:31 455.47 455.53 455.47 455.53 0.0K
11:32 455.58 455.58 455.47 455.53 0.0K
11:33 455.47 455.69 455.47 455.58 0.0K
11:34 455.58 455.63 455.58 455.63 0.0K
11:35 455.63 455.63 455.53 455.63 0.0K
11:36 455.58 455.58 455.47 455.58 0.0K
11:37 455.58 455.58 455.32 455.37 0.0K
11:38 455.32 455.37 455.21 455.32 0.0K
11:39 455.32 455.32 454.95 454.95 0.0K
11:40 454.95 455.00 454.74 454.74 0.0K
11:41 454.74 454.84 454.74 454.84 0.0K
11:42 454.84 454.95 454.79 454.79 0.0K
11:43 454.79 454.95 454.74 454.95 0.0K
11:44 454.89 454.95 454.79 454.79 0.0K
11:45 454.79 454.89 454.58 454.63 0.0K
11:46 454.58 454.84 454.58 454.79 0.0K
11:47 454.84 454.89 454.79 454.79 0.0K
11:48 454.79 455.10 454.79 455.10 0.0K
11:49 455.16 455.37 455.16 455.32 0.0K
11:50 455.26 455.26 455.10 455.16 0.0K
11:51 455.16 455.16 455.05 455.10 0.0K
11:52 455.10 455.16 455.05 455.05 0.0K
11:53 455.05 455.26 455.05 455.21 0.0K
11:54 455.10 455.10 455.10 455.10 0.0K
11:55 455.10 455.16 455.05 455.16 0.0K
11:56 455.16 455.32 455.16 455.32 0.0K
11:57 455.32 455.42 455.32 455.37 0.0K
11:58 455.37 455.47 455.37 455.42 0.0K
11:59 455.42 455.42 455.37 455.37 0.0K
12:00 455.37 455.47 455.37 455.42 0.0K
12:01 455.42 455.47 455.37 455.42 0.0K
12:02 455.47 455.47 455.21 455.21 0.0K
12:03 455.21 455.32 455.16 455.16 0.0K
12:04 455.10 455.16 454.95 455.00 0.0K
12:05 455.00 455.05 454.63 454.74 0.0K
12:06 454.79 455.00 454.79 454.95 0.0K
12:07 454.95 455.05 454.95 455.05 0.0K
12:08 455.05 455.05 454.95 454.95 0.0K
12:09 454.95 455.05 454.95 454.95 0.0K
12:10 454.95 455.05 454.95 455.00 0.0K
12:11 455.00 455.00 454.95 454.95 0.0K
12:12 454.95 454.95 454.63 454.68 0.0K
12:13 454.68 454.68 454.58 454.68 0.0K
12:14 454.68 454.68 454.58 454.63 0.0K
12:15 454.68 454.74 454.63 454.68 0.0K
12:16 454.63 454.68 454.63 454.63 0.0K
12:17 454.63 454.68 454.52 454.68 0.0K
12:18 454.63 454.74 454.58 454.68 0.0K
12:19 454.68 454.68 454.68 454.68 0.0K
12:20 454.68 454.79 454.63 454.63 0.0K
12:21 454.63 454.63 454.42 454.47 0.0K
12:22 454.52 454.52 454.42 454.47 0.0K
12:23 454.42 454.47 454.26 454.26 0.0K
12:24 454.16 454.21 454.05 454.10 0.0K
12:25 454.10 454.10 453.79 453.79 0.0K
12:26 453.84 453.94 453.79 453.79 0.0K
12:27 453.84 453.89 453.73 453.89 0.0K
12:28 453.89 454.00 453.84 453.89 0.0K
12:29 453.89 453.94 453.84 453.89 0.0K
12:30 453.89 454.16 453.89 454.10 0.0K
12:31 454.10 454.31 454.10 454.26 0.0K
12:32 454.31 454.47 454.31 454.42 0.0K
12:33 454.42 454.52 454.37 454.37 0.0K
12:34 454.31 454.42 454.31 454.42 0.0K
12:35 454.42 454.52 454.37 454.52 0.0K
12:36 454.52 454.84 454.52 454.79 0.0K
12:37 454.79 454.84 454.74 454.79 0.0K
12:38 454.79 454.89 454.74 454.89 0.0K
12:39 454.89 455.00 454.89 454.89 0.0K
12:40 454.95 455.00 454.84 454.84 0.0K
12:41 454.84 454.84 454.58 454.58 0.0K
12:42 454.58 454.63 454.58 454.58 0.0K
12:43 454.58 454.58 454.47 454.52 0.0K
12:44 454.52 454.63 454.52 454.58 0.0K
12:45 454.58 454.58 454.47 454.47 0.0K
12:46 454.52 454.52 454.42 454.52 0.0K
12:47 454.52 454.52 454.47 454.47 0.0K
12:48 454.47 454.58 454.47 454.52 0.0K
12:49 454.52 454.58 454.47 454.47 0.0K
12:50 454.47 454.52 454.47 454.52 0.0K
12:51 454.52 454.52 454.42 454.42 0.0K
12:52 454.42 454.42 454.21 454.21 0.0K
12:53 454.21 454.26 454.21 454.21 0.0K
12:54 454.21 454.26 454.21 454.21 0.0K
12:55 454.21 454.26 454.16 454.26 0.0K
12:56 454.26 454.31 454.26 454.31 0.0K
12:57 454.26 454.37 454.21 454.37 0.0K
12:58 454.37 454.37 454.26 454.31 0.0K
12:59 454.31 454.37 454.31 454.31 0.0K
13:00 454.37 454.63 454.37 454.63 0.0K
13:01 454.63 454.68 454.52 454.52 0.0K
13:02 454.47 454.52 454.31 454.31 0.0K
13:03 454.31 454.63 454.31 454.63 0.0K
13:04 454.63 454.63 454.58 454.63 0.0K
13:05 454.63 454.79 454.63 454.79 0.0K
13:06 454.84 455.00 454.84 454.89 0.0K
13:07 454.84 454.89 454.68 454.74 0.0K
13:08 454.74 454.74 454.68 454.68 0.0K
13:09 454.68 454.74 454.52 454.58 0.0K
13:10 454.58 454.63 454.58 454.63 0.0K
13:11 454.63 454.68 454.58 454.58 0.0K
13:12 454.58 454.63 454.52 454.52 0.0K
13:13 454.52 454.63 454.47 454.63 0.0K
13:14 454.63 454.63 454.52 454.52 0.0K
13:15 454.52 454.95 454.52 454.89 0.0K
13:16 454.89 455.37 454.89 455.37 0.0K
13:17 455.32 455.32 455.16 455.26 0.0K
13:18 455.10 455.10 455.00 455.00 0.0K
13:19 455.00 455.00 454.84 454.84 0.0K
13:20 454.84 454.89 454.68 454.68 0.0K
13:21 454.74 454.95 454.74 454.89 0.0K
13:22 454.95 454.95 454.89 454.95 0.0K
13:23 454.95 454.95 454.79 454.84 0.0K
13:24 454.84 454.95 454.84 454.95 0.0K
13:25 454.95 455.00 454.95 455.00 0.0K
13:26 455.00 455.10 455.00 455.00 0.0K
13:27 455.00 455.00 454.95 454.95 0.0K
13:28 455.00 455.05 455.00 455.00 0.0K
13:29 455.00 455.05 455.00 455.05 0.0K
13:30 455.05 455.10 454.79 454.84 0.0K
13:31 454.84 454.84 454.74 454.79 0.0K
13:32 454.79 455.00 454.79 455.00 0.0K
13:33 455.00 455.00 454.95 454.95 0.0K
13:34 455.05 455.05 454.89 454.95 0.0K
13:35 454.95 454.95 454.74 454.74 0.0K
13:36 454.79 454.84 454.68 454.79 0.0K
13:37 454.79 455.00 454.79 455.00 0.0K
13:38 455.00 455.37 455.00 455.37 0.0K
13:39 455.32 455.37 455.26 455.26 0.0K
13:40 455.32 455.37 455.21 455.32 0.0K
13:41 455.32 455.42 455.26 455.37 0.0K
13:42 455.37 455.37 455.26 455.26 0.0K
13:43 455.32 455.42 455.32 455.42 0.0K
13:44 455.42 455.42 455.37 455.37 0.0K
13:45 455.37 455.42 455.32 455.32 0.0K
13:46 455.37 455.37 455.26 455.32 0.0K
13:47 455.32 455.47 455.32 455.47 0.0K
13:48 455.47 455.74 455.47 455.69 0.0K
13:49 455.69 455.79 455.63 455.79 0.0K
13:50 455.84 455.84 455.63 455.74 0.0K
13:51 455.74 455.74 455.53 455.53 0.0K
13:52 455.58 455.58 455.37 455.37 0.0K
13:53 455.37 455.37 455.26 455.37 0.0K
13:54 455.37 455.53 455.32 455.47 0.0K
13:55 455.47 455.63 455.47 455.63 0.0K
13:56 455.69 455.69 455.63 455.63 0.0K
13:57 455.63 455.63 455.53 455.58 0.0K
13:58 455.63 455.69 455.63 455.69 0.0K
13:59 455.69 455.74 455.69 455.69 0.0K
14:00 455.69 455.69 455.42 455.47 0.0K
14:01 455.47 455.53 455.42 455.42 0.0K
14:02 455.42 455.47 455.37 455.42 0.0K
14:03 455.42 455.63 455.42 455.58 0.0K
14:04 455.58 455.63 455.53 455.53 0.0K
14:05 455.47 455.63 455.47 455.63 0.0K
14:06 455.69 455.74 455.69 455.74 0.0K
14:07 455.74 455.79 455.69 455.74 0.0K
14:08 455.69 455.84 455.69 455.79 0.0K
14:09 455.90 456.00 455.84 455.90 0.0K
14:10 455.90 456.05 455.90 456.00 0.0K
14:11 456.05 456.11 455.95 456.11 0.0K
14:12 456.11 456.11 455.90 456.00 0.0K
14:13 456.00 456.00 455.95 456.00 0.0K
14:14 456.05 456.05 455.95 455.95 0.0K
14:15 455.95 456.00 455.74 455.79 0.0K
14:16 455.79 455.84 455.74 455.74 0.0K
14:17 455.74 455.79 455.74 455.79 0.0K
14:18 455.74 455.79 455.74 455.79 0.0K
14:19 455.84 455.95 455.74 455.95 0.0K
14:20 455.95 456.16 455.95 456.16 0.0K
14:21 456.16 456.32 456.16 456.27 0.0K
14:22 456.27 456.58 456.27 456.32 0.0K
14:23 456.32 456.58 456.32 456.53 0.0K
14:24 456.53 456.53 456.37 456.42 0.0K
14:25 456.42 456.53 456.42 456.48 0.0K
14:26 456.48 456.53 456.37 456.37 0.0K
14:27 456.37 456.53 456.32 456.53 0.0K
14:28 456.53 456.53 456.42 456.48 0.0K
14:29 456.48 456.63 456.48 456.63 0.0K
14:30 456.63 456.79 456.63 456.74 0.0K
14:31 456.79 456.79 456.53 456.63 0.0K
14:32 456.63 456.69 456.58 456.63 0.0K
14:33 456.74 456.79 456.53 456.58 0.0K
14:34 456.63 456.74 456.53 456.74 0.0K
14:35 456.74 456.79 456.63 456.69 0.0K
14:36 456.69 456.95 456.69 456.90 0.0K
14:37 456.90 456.90 456.74 456.79 0.0K
14:38 456.79 456.85 456.74 456.79 0.0K
14:39 456.85 456.85 456.74 456.79 0.0K
14:40 456.79 456.85 456.79 456.85 0.0K
14:41 456.85 456.95 456.79 456.79 0.0K
14:42 456.79 456.90 456.74 456.90 0.0K
14:43 456.90 457.11 456.90 457.11 0.0K
14:44 457.11 457.11 456.90 457.06 0.0K
14:45 457.06 457.27 456.95 457.27 0.0K
14:46 457.27 457.37 457.22 457.32 0.0K
14:47 457.27 457.48 457.27 457.48 0.0K
14:48 457.48 457.53 457.27 457.27 0.0K
14:49 457.32 457.32 457.27 457.27 0.0K
14:50 457.27 457.37 457.22 457.32 0.0K
14:51 457.37 457.64 457.37 457.58 0.0K
14:52 457.58 457.80 457.58 457.74 0.0K
14:53 457.80 458.01 457.80 457.80 0.0K
14:54 457.80 457.80 457.53 457.74 0.0K
14:55 457.74 457.74 457.64 457.74 0.0K
14:56 457.80 458.01 457.74 457.85 0.0K
14:57 457.85 457.95 457.80 457.85 0.0K
14:58 457.85 457.90 457.74 457.90 0.0K
14:59 457.85 457.95 457.80 457.80 0.0K
15:00 457.85 457.85 457.53 457.58 0.0K
15:01 457.58 457.64 457.43 457.43 0.0K
15:02 457.43 457.53 457.16 457.32 0.0K
15:03 457.32 457.37 457.27 457.32 0.0K
15:04 457.43 457.58 457.43 457.53 0.0K
15:05 457.48 457.64 457.48 457.64 0.0K
15:06 457.58 457.74 457.53 457.64 0.0K
15:07 457.64 457.64 457.58 457.64 0.0K
15:08 457.64 457.74 457.64 457.64 0.0K
15:09 457.64 457.64 457.48 457.48 0.0K
15:10 457.48 457.58 457.48 457.53 0.0K
15:11 457.53 457.64 457.53 457.58 0.0K
15:12 457.58 457.58 457.48 457.48 0.0K
15:13 457.43 457.48 457.32 457.48 0.0K
15:14 457.43 457.80 457.43 457.80 0.0K
15:15 457.80 457.80 457.48 457.53 0.0K
15:16 457.53 457.53 457.37 457.48 0.0K
15:17 457.53 457.58 457.27 457.32 0.0K
15:18 457.27 457.32 457.27 457.32 0.0K
15:19 457.27 457.27 457.16 457.27 0.0K
15:20 457.22 457.32 457.16 457.16 0.0K
15:21 457.22 457.22 457.00 457.00 0.0K
15:22 457.06 457.16 457.00 457.00 0.0K
15:23 457.00 457.16 457.00 457.16 0.0K
15:24 457.06 457.06 457.00 457.00 0.0K
15:25 457.00 457.16 457.00 457.06 0.0K
15:26 457.06 457.16 457.06 457.11 0.0K
15:27 457.11 457.16 456.95 457.16 0.0K
15:28 457.16 457.16 457.11 457.11 0.0K
15:29 457.11 457.11 456.74 456.85 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