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
08:58 449.26 449.26 449.16 449.16 0.0K
08:59 449.16 449.31 449.11 449.11 0.0K
09:00 449.00 449.63 448.95 448.95 0.0K
09:01 448.74 449.47 448.38 449.16 0.0K
09:02 449.37 449.63 449.26 449.57 0.0K
09:03 449.63 449.94 449.47 449.52 0.0K
09:04 449.52 449.73 449.26 449.68 0.0K
09:05 449.68 449.73 449.31 449.73 0.0K
09:06 449.89 450.20 449.73 450.20 0.0K
09:07 450.25 450.67 449.57 449.94 0.0K
09:08 449.99 450.36 449.89 450.36 0.0K
09:09 450.30 450.46 450.10 450.30 0.0K
09:10 450.25 450.51 450.04 450.30 0.0K
09:11 450.30 450.41 450.04 450.04 0.0K
09:12 449.99 449.99 449.63 449.63 0.0K
09:13 449.52 449.63 449.42 449.57 0.0K
09:14 449.73 449.99 449.68 449.68 0.0K
09:15 449.68 449.89 449.31 449.37 0.0K
09:16 449.31 449.57 449.16 449.21 0.0K
09:17 449.31 449.47 449.31 449.42 0.0K
09:18 449.47 449.47 449.21 449.37 0.0K
09:19 449.37 449.37 449.05 449.21 0.0K
09:20 449.26 449.52 449.26 449.37 0.0K
09:21 449.31 449.42 449.00 449.11 0.0K
09:22 449.11 449.42 448.95 449.42 0.0K
09:23 449.42 449.63 449.42 449.42 0.0K
09:24 449.37 449.73 449.26 449.73 0.0K
09:25 449.63 449.63 449.42 449.52 0.0K
09:26 449.52 449.73 449.42 449.73 0.0K
09:27 449.68 449.73 449.52 449.52 0.0K
09:28 449.63 449.63 449.47 449.52 0.0K
09:29 449.52 449.52 449.31 449.42 0.0K
09:30 449.42 449.52 449.26 449.52 0.0K
09:31 449.47 449.52 449.21 449.52 0.0K
09:32 449.52 449.63 449.16 449.42 0.0K
09:33 449.37 449.47 449.16 449.16 0.0K
09:34 449.16 449.21 449.00 449.21 0.0K
09:35 449.11 449.37 449.05 449.21 0.0K
09:36 449.21 449.47 449.11 449.47 0.0K
09:37 449.47 449.57 449.37 449.57 0.0K
09:38 449.63 450.04 449.63 449.94 0.0K
09:39 449.89 449.89 449.73 449.84 0.0K
09:40 449.89 449.99 449.68 449.78 0.0K
09:41 449.78 450.15 449.78 450.15 0.0K
09:42 450.10 450.15 450.04 450.15 0.0K
09:43 450.20 450.36 450.20 450.25 0.0K
09:44 450.20 450.25 450.10 450.20 0.0K
09:45 450.20 450.41 450.20 450.36 0.0K
09:46 450.36 450.72 450.36 450.56 0.0K
09:47 450.56 450.62 450.41 450.41 0.0K
09:48 450.46 450.56 450.30 450.30 0.0K
09:49 450.25 450.41 450.25 450.41 0.0K
09:50 450.41 450.41 450.15 450.15 0.0K
09:51 450.15 450.15 449.73 450.04 0.0K
09:52 449.94 450.25 449.94 450.25 0.0K
09:53 450.25 450.30 450.20 450.30 0.0K
09:54 450.25 450.41 450.25 450.36 0.0K
09:55 450.36 450.56 450.36 450.56 0.0K
09:56 450.51 450.67 450.46 450.62 0.0K
09:57 450.72 450.93 450.72 450.77 0.0K
09:58 450.72 450.88 450.67 450.88 0.0K
09:59 450.82 450.93 450.77 450.93 0.0K
10:00 450.77 450.82 450.62 450.72 0.0K
10:01 450.72 450.93 450.72 450.88 0.0K
10:02 450.88 450.98 450.88 450.98 0.0K
10:03 450.93 451.14 450.93 451.14 0.0K
10:04 451.08 451.14 450.93 450.98 0.0K
10:05 451.03 451.40 450.98 451.40 0.0K
10:06 451.34 451.60 451.14 451.60 0.0K
10:07 451.66 451.87 451.66 451.66 0.0K
10:08 451.66 451.92 451.66 451.87 0.0K
10:09 451.87 452.02 451.81 451.92 0.0K
10:10 451.97 452.07 451.71 451.76 0.0K
10:11 451.76 451.76 451.55 451.55 0.0K
10:12 451.40 451.71 451.40 451.71 0.0K
10:13 451.71 451.71 451.50 451.50 0.0K
10:14 451.50 451.50 451.40 451.45 0.0K
10:15 451.45 451.50 451.34 451.45 0.0K
10:16 451.50 451.66 451.50 451.55 0.0K
10:17 451.60 451.66 451.50 451.66 0.0K
10:18 451.66 451.71 451.66 451.66 0.0K
10:19 451.66 451.76 451.60 451.60 0.0K
10:20 451.60 451.66 451.50 451.66 0.0K
10:21 451.66 451.76 451.60 451.71 0.0K
10:22 451.66 451.97 451.66 451.87 0.0K
10:23 451.87 451.87 451.55 451.55 0.0K
10:24 451.60 451.66 451.55 451.55 0.0K
10:25 451.55 451.55 451.24 451.34 0.0K
10:26 451.40 451.50 451.34 451.50 0.0K
10:27 451.50 451.76 451.50 451.76 0.0K
10:28 451.76 451.76 451.60 451.60 0.0K
10:29 451.60 451.71 451.55 451.71 0.0K
10:30 451.71 451.92 451.71 451.87 0.0K
10:31 451.87 451.97 451.76 451.87 0.0K
10:32 451.87 452.23 451.87 452.07 0.0K
10:33 452.07 452.18 451.92 452.02 0.0K
10:34 452.02 452.13 451.97 451.97 0.0K
10:35 451.97 451.97 451.71 451.71 0.0K
10:36 451.76 451.92 451.76 451.81 0.0K
10:37 451.76 451.87 451.71 451.76 0.0K
10:38 451.76 451.87 451.66 451.76 0.0K
10:39 451.76 451.76 451.71 451.71 0.0K
10:40 451.76 451.76 451.66 451.76 0.0K
10:41 451.81 451.87 451.71 451.71 0.0K
10:42 451.71 451.76 451.55 451.66 0.0K
10:43 451.66 451.97 451.66 451.92 0.0K
10:44 451.81 451.87 451.76 451.81 0.0K
10:45 451.81 452.02 451.81 451.87 0.0K
10:46 451.87 452.18 451.87 452.13 0.0K
10:47 452.07 452.18 452.02 452.07 0.0K
10:48 452.02 452.23 451.92 452.23 0.0K
10:49 452.23 452.23 452.02 452.02 0.0K
10:50 451.97 452.13 451.97 452.07 0.0K
10:51 452.13 452.13 452.02 452.13 0.0K
10:52 452.18 452.23 452.07 452.13 0.0K
10:53 452.13 452.18 451.97 452.02 0.0K
10:54 451.97 452.18 451.97 452.13 0.0K
10:55 452.13 452.13 451.81 451.87 0.0K
10:56 451.81 451.87 451.66 451.71 0.0K
10:57 451.71 451.81 451.66 451.71 0.0K
10:58 451.76 451.76 451.71 451.71 0.0K
10:59 451.66 451.76 451.55 451.76 0.0K
11:00 451.76 451.87 451.71 451.87 0.0K
11:01 451.81 451.81 451.66 451.66 0.0K
11:02 451.66 451.87 451.66 451.87 0.0K
11:03 451.81 451.92 451.81 451.87 0.0K
11:04 451.87 452.23 451.81 452.07 0.0K
11:05 452.07 452.23 452.07 452.23 0.0K
11:06 452.28 452.54 452.18 452.23 0.0K
11:07 452.23 452.23 451.92 451.92 0.0K
11:08 451.92 452.02 451.92 452.02 0.0K
11:09 452.02 452.28 452.02 452.28 0.0K
11:10 452.28 452.33 452.23 452.28 0.0K
11:11 452.33 452.33 452.23 452.28 0.0K
11:12 452.23 452.33 452.23 452.33 0.0K
11:13 452.39 452.54 452.39 452.54 0.0K
11:14 452.54 452.65 452.54 452.65 0.0K
11:15 452.70 452.70 452.44 452.44 0.0K
11:16 452.44 452.54 452.44 452.54 0.0K
11:17 452.49 452.49 452.28 452.28 0.0K
11:18 452.28 452.33 452.28 452.28 0.0K
11:19 452.28 452.28 452.07 452.13 0.0K
11:20 452.13 452.13 451.87 451.92 0.0K
11:21 451.92 451.92 451.71 451.71 0.0K
11:22 451.66 451.81 451.60 451.81 0.0K
11:23 451.81 451.81 451.71 451.71 0.0K
11:24 451.71 451.92 451.71 451.87 0.0K
11:25 451.92 451.92 451.81 451.87 0.0K
11:26 451.81 451.92 451.81 451.87 0.0K
11:27 451.87 451.97 451.81 451.97 0.0K
11:28 452.07 452.39 452.07 452.33 0.0K
11:29 452.44 452.44 452.18 452.18 0.0K
11:30 452.23 452.28 452.13 452.28 0.0K
11:31 452.28 452.44 452.28 452.44 0.0K
11:32 452.39 452.39 452.28 452.28 0.0K
11:33 452.28 452.39 452.28 452.28 0.0K
11:34 452.28 452.39 452.28 452.33 0.0K
11:35 452.39 452.59 452.39 452.54 0.0K
11:36 452.59 452.65 452.49 452.59 0.0K
11:37 452.54 452.54 452.39 452.39 0.0K
11:38 452.39 452.44 452.28 452.28 0.0K
11:39 452.28 452.28 452.23 452.28 0.0K
11:40 452.28 452.28 452.23 452.28 0.0K
11:41 452.18 452.33 452.18 452.33 0.0K
11:42 452.33 452.33 452.18 452.18 0.0K
11:43 452.23 452.28 452.18 452.28 0.0K
11:44 452.28 452.28 452.23 452.23 0.0K
11:45 452.23 452.28 452.23 452.28 0.0K
11:46 452.28 452.33 452.23 452.28 0.0K
11:47 452.28 452.33 452.28 452.33 0.0K
11:48 452.28 452.49 452.28 452.44 0.0K
11:49 452.39 452.49 452.39 452.44 0.0K
11:50 452.49 452.49 452.44 452.44 0.0K
11:51 452.44 452.49 452.39 452.44 0.0K
11:52 452.39 452.49 452.39 452.49 0.0K
11:53 452.49 452.49 452.39 452.44 0.0K
11:54 452.44 452.44 452.33 452.33 0.0K
11:55 452.33 452.54 452.33 452.54 0.0K
11:56 452.54 452.54 452.23 452.23 0.0K
11:57 452.23 452.39 452.18 452.39 0.0K
11:58 452.39 452.39 452.28 452.33 0.0K
11:59 452.33 452.33 452.23 452.23 0.0K
12:00 452.28 452.33 452.13 452.13 0.0K
12:01 452.13 452.13 451.92 451.92 0.0K
12:02 451.97 452.07 451.97 451.97 0.0K
12:03 451.97 452.02 451.92 452.02 0.0K
12:04 452.02 452.18 452.02 452.13 0.0K
12:05 452.07 452.13 451.92 452.13 0.0K
12:06 452.13 452.13 452.07 452.07 0.0K
12:07 452.07 452.13 452.07 452.13 0.0K
12:08 452.13 452.23 452.13 452.23 0.0K
12:09 452.23 452.23 452.18 452.18 0.0K
12:10 452.18 452.18 451.97 452.07 0.0K
12:11 452.07 452.07 451.92 451.92 0.0K
12:12 451.92 452.02 451.92 451.97 0.0K
12:13 451.97 451.97 451.87 451.87 0.0K
12:14 451.87 451.92 451.76 451.76 0.0K
12:15 451.76 451.81 451.71 451.71 0.0K
12:16 451.71 451.92 451.71 451.87 0.0K
12:17 451.87 451.92 451.87 451.92 0.0K
12:18 451.92 451.92 451.87 451.87 0.0K
12:19 451.87 451.87 451.66 451.66 0.0K
12:20 451.66 451.71 451.60 451.66 0.0K
12:21 451.71 451.87 451.71 451.87 0.0K
12:22 451.92 452.02 451.92 451.92 0.0K
12:23 451.92 451.92 451.87 451.87 0.0K
12:24 451.87 451.97 451.87 451.97 0.0K
12:25 451.97 451.97 451.87 451.92 0.0K
12:26 451.92 451.92 451.87 451.92 0.0K
12:27 451.92 452.02 451.92 452.02 0.0K
12:28 451.97 452.02 451.97 451.97 0.0K
12:29 451.97 452.02 451.97 452.02 0.0K
12:30 452.02 452.07 451.97 451.97 0.0K
12:31 451.97 451.97 451.87 451.92 0.0K
12:32 451.92 451.92 451.87 451.87 0.0K
12:33 451.87 451.87 451.81 451.87 0.0K
12:34 451.87 451.97 451.87 451.92 0.0K
12:35 451.92 451.97 451.87 451.97 0.0K
12:36 451.97 451.97 451.87 451.92 0.0K
12:37 451.92 451.97 451.87 451.87 0.0K
12:38 451.87 451.97 451.81 451.81 0.0K
12:39 451.81 451.97 451.81 451.97 0.0K
12:40 451.97 451.97 451.97 451.97 0.0K
12:41 451.97 452.02 451.92 452.02 0.0K
12:42 452.02 452.02 451.97 451.97 0.0K
12:43 451.97 451.97 451.92 451.97 0.0K
12:44 451.92 451.92 451.92 451.92 0.0K
12:45 451.92 452.02 451.92 451.97 0.0K
12:46 451.97 452.02 451.87 451.87 0.0K
12:47 451.87 452.02 451.87 452.02 0.0K
12:48 452.02 452.02 451.97 452.02 0.0K
12:49 452.02 452.33 452.02 452.28 0.0K
12:50 452.23 452.28 452.18 452.23 0.0K
12:51 452.18 452.18 452.02 452.02 0.0K
12:52 452.02 452.18 452.02 452.13 0.0K
12:53 452.13 452.28 452.13 452.23 0.0K
12:54 452.23 452.28 452.23 452.28 0.0K
12:55 452.23 452.28 452.18 452.23 0.0K
12:56 452.28 452.28 452.28 452.28 0.0K
12:57 452.28 452.44 452.28 452.39 0.0K
12:58 452.39 452.39 452.28 452.28 0.0K
12:59 452.23 452.28 452.18 452.18 0.0K
13:00 452.18 452.18 451.97 451.97 0.0K
13:01 451.97 452.07 451.97 452.07 0.0K
13:02 452.18 452.18 452.13 452.18 0.0K
13:03 452.23 452.33 452.18 452.33 0.0K
13:04 452.39 452.54 452.39 452.39 0.0K
13:05 452.44 452.49 452.39 452.44 0.0K
13:06 452.44 452.44 452.23 452.23 0.0K
13:07 452.18 452.18 452.07 452.13 0.0K
13:08 452.13 452.28 452.13 452.18 0.0K
13:09 452.18 452.18 452.02 452.02 0.0K
13:10 451.97 452.02 451.71 451.71 0.0K
13:11 451.71 451.71 451.60 451.66 0.0K
13:12 451.71 451.81 451.66 451.66 0.0K
13:13 451.66 451.76 451.60 451.76 0.0K
13:14 451.76 451.81 451.71 451.76 0.0K
13:15 451.76 451.81 451.76 451.81 0.0K
13:16 451.81 451.97 451.81 451.97 0.0K
13:17 451.97 451.97 451.87 451.92 0.0K
13:18 451.92 452.02 451.92 451.97 0.0K
13:19 451.97 452.02 451.92 451.92 0.0K
13:20 451.87 452.07 451.87 452.07 0.0K
13:21 452.07 452.23 452.07 452.18 0.0K
13:22 452.18 452.18 452.07 452.13 0.0K
13:23 452.07 452.13 452.07 452.13 0.0K
13:24 452.18 452.18 452.13 452.18 0.0K
13:25 452.18 452.23 452.13 452.18 0.0K
13:26 452.13 452.18 452.13 452.18 0.0K
13:27 452.18 452.18 452.07 452.07 0.0K
13:28 452.13 452.13 452.02 452.02 0.0K
13:29 452.02 452.07 452.02 452.02 0.0K
13:30 452.02 452.07 451.97 452.07 0.0K
13:31 452.13 452.13 452.02 452.02 0.0K
13:32 452.02 452.13 451.97 452.13 0.0K
13:33 452.07 452.07 451.97 452.07 0.0K
13:34 452.07 452.18 452.07 452.18 0.0K
13:35 452.18 452.23 452.13 452.23 0.0K
13:36 452.23 452.28 452.18 452.18 0.0K
13:37 452.18 452.23 452.18 452.23 0.0K
13:38 452.23 452.23 452.07 452.13 0.0K
13:39 452.13 452.18 452.13 452.18 0.0K
13:40 452.18 452.23 452.13 452.18 0.0K
13:41 452.18 452.18 452.13 452.13 0.0K
13:42 452.18 452.33 452.18 452.28 0.0K
13:43 452.28 452.33 452.28 452.28 0.0K
13:44 452.28 452.33 452.23 452.28 0.0K
13:45 452.28 452.33 452.28 452.33 0.0K
13:46 452.33 452.33 452.23 452.28 0.0K
13:47 452.33 452.39 452.28 452.39 0.0K
13:48 452.39 452.44 452.33 452.33 0.0K
13:49 452.33 452.33 452.23 452.23 0.0K
13:50 452.23 452.23 452.13 452.13 0.0K
13:51 452.13 452.23 452.13 452.13 0.0K
13:52 452.13 452.23 452.13 452.23 0.0K
13:53 452.23 452.28 452.18 452.28 0.0K
13:54 452.23 452.33 452.23 452.28 0.0K
13:55 452.28 452.33 452.13 452.23 0.0K
13:56 452.23 452.23 452.18 452.18 0.0K
13:57 452.18 452.18 452.07 452.07 0.0K
13:58 452.07 452.13 452.02 452.02 0.0K
13:59 452.02 452.18 452.02 452.18 0.0K
14:00 452.18 452.18 451.97 452.02 0.0K
14:01 452.02 452.02 451.71 451.71 0.0K
14:02 451.66 451.76 451.60 451.60 0.0K
14:03 451.60 451.71 451.50 451.71 0.0K
14:04 451.76 451.87 451.76 451.81 0.0K
14:05 451.76 451.81 451.76 451.81 0.0K
14:06 451.76 451.81 451.76 451.81 0.0K
14:07 451.87 451.87 451.76 451.87 0.0K
14:08 451.87 451.97 451.87 451.97 0.0K
14:09 451.97 451.97 451.87 451.87 0.0K
14:10 451.87 451.92 451.87 451.87 0.0K
14:11 451.92 452.07 451.92 451.92 0.0K
14:12 451.97 452.02 451.97 452.02 0.0K
14:13 452.02 452.18 451.92 452.18 0.0K
14:14 452.23 452.23 452.18 452.18 0.0K
14:15 452.18 452.23 452.13 452.13 0.0K
14:16 452.18 452.44 452.18 452.44 0.0K
14:17 452.44 452.65 452.44 452.49 0.0K
14:18 452.44 452.54 452.44 452.54 0.0K
14:19 452.54 452.75 452.54 452.70 0.0K
14:20 452.70 452.70 452.65 452.65 0.0K
14:21 452.65 452.65 452.44 452.44 0.0K
14:22 452.39 452.44 452.28 452.28 0.0K
14:23 452.33 452.44 452.33 452.44 0.0K
14:24 452.44 452.54 452.44 452.49 0.0K
14:25 452.44 452.49 452.39 452.44 0.0K
14:26 452.49 452.59 452.44 452.59 0.0K
14:27 452.59 452.65 452.49 452.54 0.0K
14:28 452.54 452.59 452.49 452.59 0.0K
14:29 452.65 452.65 452.49 452.54 0.0K
14:30 452.49 452.59 452.49 452.59 0.0K
14:31 452.65 452.80 452.65 452.70 0.0K
14:32 452.70 452.70 452.59 452.70 0.0K
14:33 452.70 452.70 452.54 452.65 0.0K
14:34 452.65 452.70 452.65 452.70 0.0K
14:35 452.70 452.80 452.65 452.80 0.0K
14:36 452.75 452.80 452.70 452.70 0.0K
14:37 452.70 452.70 452.54 452.54 0.0K
14:38 452.59 452.70 452.54 452.54 0.0K
14:39 452.59 452.59 452.44 452.49 0.0K
14:40 452.59 452.65 452.54 452.59 0.0K
14:41 452.59 452.70 452.54 452.70 0.0K
14:42 452.70 452.70 452.59 452.59 0.0K
14:43 452.65 452.65 452.54 452.65 0.0K
14:44 452.65 452.65 452.49 452.49 0.0K
14:45 452.49 452.59 452.49 452.59 0.0K
14:46 452.54 452.59 452.49 452.49 0.0K
14:47 452.49 452.59 452.49 452.49 0.0K
14:48 452.49 452.59 452.49 452.59 0.0K
14:49 452.59 452.59 452.49 452.59 0.0K
14:50 452.59 452.59 452.49 452.54 0.0K
14:51 452.54 452.65 452.49 452.59 0.0K
14:52 452.59 452.80 452.59 452.80 0.0K
14:53 452.75 452.80 452.65 452.65 0.0K
14:54 452.70 452.80 452.65 452.75 0.0K
14:55 452.75 452.75 452.59 452.59 0.0K
14:56 452.59 452.70 452.59 452.65 0.0K
14:57 452.65 452.70 452.65 452.70 0.0K
14:58 452.70 452.75 452.65 452.65 0.0K
14:59 452.65 452.80 452.65 452.75 0.0K
15:00 452.75 452.85 452.65 452.75 0.0K
15:01 452.70 452.70 452.59 452.65 0.0K
15:02 452.65 452.70 452.59 452.65 0.0K
15:03 452.65 452.75 452.65 452.75 0.0K
15:04 452.75 452.91 452.75 452.85 0.0K
15:05 452.85 452.85 452.75 452.80 0.0K
15:06 452.80 452.80 452.65 452.65 0.0K
15:07 452.70 452.75 452.65 452.65 0.0K
15:08 452.70 452.75 452.59 452.75 0.0K
15:09 452.75 452.80 452.70 452.80 0.0K
15:10 452.80 452.80 452.65 452.70 0.0K
15:11 452.75 452.75 452.65 452.70 0.0K
15:12 452.70 452.75 452.65 452.75 0.0K
15:13 452.75 452.75 452.65 452.70 0.0K
15:14 452.65 452.70 452.65 452.65 0.0K
15:15 452.70 452.70 452.49 452.59 0.0K
15:16 452.59 452.59 452.49 452.54 0.0K
15:17 452.54 452.65 452.54 452.65 0.0K
15:18 452.65 452.65 452.59 452.59 0.0K
15:19 452.59 452.59 452.54 452.54 0.0K
15:20 452.59 452.80 452.44 452.70 0.0K
15:21 452.70 452.75 452.65 452.70 0.0K
15:22 452.70 452.70 452.54 452.54 0.0K
15:23 452.49 452.59 452.49 452.59 0.0K
15:24 452.59 452.59 452.49 452.59 0.0K
15:25 452.59 452.59 452.49 452.54 0.0K
15:26 452.59 452.59 452.54 452.54 0.0K
15:27 452.49 452.54 452.39 452.39 0.0K
15:28 452.44 452.44 452.23 452.28 0.0K
15:29 452.33 452.80 452.28 452.54 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