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
08:58 448.70 448.83 448.70 448.75 0.0K
08:59 448.75 448.79 448.68 448.68 0.0K
09:00 448.66 449.48 448.64 448.95 0.0K
09:01 448.93 449.54 448.86 449.13 0.0K
09:02 448.87 449.43 448.87 449.15 0.0K
09:03 449.03 449.39 448.83 449.26 0.0K
09:04 449.30 449.39 449.09 449.23 0.0K
09:05 449.13 449.30 448.97 449.06 0.0K
09:06 449.06 449.06 448.56 448.98 0.0K
09:07 449.05 449.33 449.05 449.22 0.0K
09:08 449.22 449.63 449.22 449.54 0.0K
09:09 449.64 449.64 449.17 449.17 0.0K
09:10 449.17 449.39 449.13 449.34 0.0K
09:11 449.34 449.34 448.98 449.28 0.0K
09:12 449.32 449.47 449.25 449.47 0.0K
09:13 449.39 449.43 449.13 449.25 0.0K
09:14 449.34 449.43 449.04 449.08 0.0K
09:15 448.99 449.03 448.70 448.72 0.0K
09:16 448.64 448.85 448.64 448.68 0.0K
09:17 448.67 448.76 448.47 448.76 0.0K
09:18 448.80 448.92 448.71 448.80 0.0K
09:19 448.86 448.90 448.77 448.85 0.0K
09:20 448.93 449.08 448.93 449.08 0.0K
09:21 449.12 449.12 448.92 448.92 0.0K
09:22 449.01 449.18 449.01 449.16 0.0K
09:23 449.20 449.27 449.09 449.27 0.0K
09:24 449.23 449.33 449.12 449.12 0.0K
09:25 449.12 449.12 448.90 449.01 0.0K
09:26 449.05 449.22 449.01 449.14 0.0K
09:27 449.18 449.38 449.16 449.38 0.0K
09:28 449.35 449.35 449.16 449.22 0.0K
09:29 449.22 449.47 449.16 449.47 0.0K
09:30 449.47 449.49 449.28 449.28 0.0K
09:31 449.28 449.34 449.07 449.11 0.0K
09:32 449.11 449.13 448.91 449.12 0.0K
09:33 449.16 449.32 449.12 449.12 0.0K
09:34 449.20 449.20 448.97 449.02 0.0K
09:35 449.10 449.25 449.07 449.16 0.0K
09:36 449.16 449.32 449.07 449.32 0.0K
09:37 449.32 449.32 449.03 449.21 0.0K
09:38 449.21 449.38 449.13 449.13 0.0K
09:39 449.12 449.28 449.12 449.26 0.0K
09:40 449.26 449.30 449.22 449.23 0.0K
09:41 449.26 449.28 449.16 449.16 0.0K
09:42 449.16 449.28 449.12 449.12 0.0K
09:43 449.12 449.33 449.06 449.21 0.0K
09:44 449.21 449.21 449.08 449.16 0.0K
09:45 449.20 449.38 449.19 449.28 0.0K
09:46 449.28 449.36 448.98 448.98 0.0K
09:47 449.01 449.02 448.97 448.98 0.0K
09:48 448.98 449.10 448.98 448.98 0.0K
09:49 448.98 449.06 448.88 448.95 0.0K
09:50 448.95 448.99 448.82 448.95 0.0K
09:51 448.95 449.02 448.95 449.02 0.0K
09:52 448.98 448.98 448.94 448.98 0.0K
09:53 448.98 449.11 448.97 449.07 0.0K
09:54 449.03 449.15 449.02 449.11 0.0K
09:55 449.15 449.15 448.81 448.90 0.0K
09:56 448.90 448.95 448.84 448.91 0.0K
09:57 448.91 448.95 448.80 448.89 0.0K
09:58 448.89 448.95 448.86 448.91 0.0K
09:59 448.91 449.01 448.91 449.01 0.0K
10:00 449.06 449.16 449.02 449.12 0.0K
10:01 449.08 449.08 448.92 448.92 0.0K
10:02 448.92 448.92 448.77 448.85 0.0K
10:03 448.85 448.85 448.66 448.71 0.0K
10:04 448.72 448.76 448.60 448.66 0.0K
10:05 448.62 448.62 448.36 448.40 0.0K
10:06 448.36 448.36 448.05 448.14 0.0K
10:07 448.14 448.15 448.03 448.12 0.0K
10:08 448.13 448.28 448.08 448.24 0.0K
10:09 448.24 448.42 448.24 448.42 0.0K
10:10 448.46 448.46 448.34 448.37 0.0K
10:11 448.37 448.39 448.29 448.29 0.0K
10:12 448.29 448.39 448.27 448.27 0.0K
10:13 448.30 448.39 448.29 448.36 0.0K
10:14 448.36 448.52 448.34 448.52 0.0K
10:15 448.52 448.76 448.45 448.66 0.0K
10:16 448.66 448.71 448.61 448.61 0.0K
10:17 448.61 448.76 448.61 448.76 0.0K
10:18 448.67 448.75 448.66 448.66 0.0K
10:19 448.66 448.71 448.66 448.67 0.0K
10:20 448.67 448.80 448.67 448.76 0.0K
10:21 448.76 448.85 448.71 448.85 0.0K
10:22 448.85 448.85 448.76 448.76 0.0K
10:23 448.76 448.76 448.71 448.71 0.0K
10:24 448.81 448.81 448.72 448.72 0.0K
10:25 448.72 448.72 448.52 448.52 0.0K
10:26 448.52 448.55 448.42 448.46 0.0K
10:27 448.46 448.55 448.42 448.42 0.0K
10:28 448.42 448.42 448.36 448.41 0.0K
10:29 448.41 448.49 448.33 448.49 0.0K
10:30 448.49 448.59 448.49 448.50 0.0K
10:31 448.50 448.54 448.37 448.37 0.0K
10:32 448.40 448.40 448.35 448.38 0.0K
10:33 448.38 448.54 448.38 448.50 0.0K
10:34 448.46 448.46 448.32 448.36 0.0K
10:35 448.36 448.38 448.31 448.32 0.0K
10:36 448.32 448.36 448.27 448.31 0.0K
10:37 448.31 448.31 448.25 448.26 0.0K
10:38 448.26 448.31 448.22 448.26 0.0K
10:39 448.26 448.26 448.20 448.20 0.0K
10:40 448.16 448.16 447.96 447.99 0.0K
10:41 448.01 448.01 447.85 447.95 0.0K
10:42 447.95 448.25 447.90 448.25 0.0K
10:43 448.25 448.25 448.17 448.17 0.0K
10:44 448.17 448.17 448.05 448.05 0.0K
10:45 448.05 448.20 448.05 448.20 0.0K
10:46 448.21 448.30 448.17 448.26 0.0K
10:47 448.26 448.30 448.22 448.30 0.0K
10:48 448.30 448.30 448.21 448.21 0.0K
10:49 448.21 448.21 448.06 448.16 0.0K
10:50 448.16 448.19 448.07 448.15 0.0K
10:51 448.15 448.20 448.11 448.20 0.0K
10:52 448.16 448.28 448.16 448.28 0.0K
10:53 448.28 448.46 448.28 448.38 0.0K
10:54 448.38 448.57 448.38 448.57 0.0K
10:55 448.53 448.77 448.53 448.65 0.0K
10:56 448.65 448.65 448.57 448.61 0.0K
10:57 448.57 448.61 448.52 448.57 0.0K
10:58 448.57 448.69 448.57 448.69 0.0K
10:59 448.69 448.87 448.64 448.79 0.0K
11:00 448.79 448.83 448.62 448.64 0.0K
11:01 448.68 448.73 448.68 448.68 0.0K
11:02 448.71 448.75 448.64 448.68 0.0K
11:03 448.68 448.83 448.68 448.83 0.0K
11:04 448.88 449.03 448.88 448.95 0.0K
11:05 448.95 449.09 448.95 449.01 0.0K
11:06 449.01 449.05 448.96 448.96 0.0K
11:07 448.96 449.05 448.91 449.05 0.0K
11:08 449.06 449.10 448.90 448.93 0.0K
11:09 448.93 448.93 448.79 448.83 0.0K
11:10 448.83 448.83 448.79 448.79 0.0K
11:11 448.79 448.83 448.79 448.83 0.0K
11:12 448.91 449.00 448.91 448.95 0.0K
11:13 448.95 448.99 448.91 448.99 0.0K
11:14 448.99 448.99 448.90 448.93 0.0K
11:15 448.97 449.00 448.90 449.00 0.0K
11:16 449.00 449.04 448.96 449.00 0.0K
11:17 449.00 449.19 449.00 449.19 0.0K
11:18 449.21 449.40 449.21 449.28 0.0K
11:19 449.28 449.50 449.28 449.50 0.0K
11:20 449.41 449.59 449.37 449.55 0.0K
11:21 449.55 449.62 449.48 449.52 0.0K
11:22 449.52 449.61 449.48 449.53 0.0K
11:23 449.53 449.56 449.48 449.48 0.0K
11:24 449.52 449.62 449.48 449.62 0.0K
11:25 449.62 449.72 449.61 449.62 0.0K
11:26 449.62 449.62 449.47 449.52 0.0K
11:27 449.52 449.61 449.52 449.57 0.0K
11:28 449.57 449.67 449.57 449.67 0.0K
11:29 449.67 449.71 449.62 449.66 0.0K
11:30 449.66 449.70 449.52 449.52 0.0K
11:31 449.52 449.52 449.36 449.40 0.0K
11:32 449.40 449.47 449.40 449.47 0.0K
11:33 449.43 449.47 449.32 449.36 0.0K
11:34 449.36 449.36 449.32 449.35 0.0K
11:35 449.35 449.40 449.30 449.30 0.0K
11:36 449.34 449.34 449.26 449.26 0.0K
11:37 449.25 449.30 449.25 449.30 0.0K
11:38 449.30 449.30 449.19 449.25 0.0K
11:39 449.25 449.25 449.21 449.21 0.0K
11:40 449.21 449.21 449.15 449.21 0.0K
11:41 449.21 449.25 449.19 449.23 0.0K
11:42 449.23 449.28 449.21 449.25 0.0K
11:43 449.25 449.34 449.25 449.34 0.0K
11:44 449.30 449.30 449.26 449.30 0.0K
11:45 449.30 449.31 449.26 449.31 0.0K
11:46 449.31 449.35 449.26 449.26 0.0K
11:47 449.30 449.35 449.30 449.34 0.0K
11:48 449.34 449.34 449.26 449.26 0.0K
11:49 449.26 449.34 449.26 449.30 0.0K
11:50 449.30 449.30 449.25 449.25 0.0K
11:51 449.25 449.28 449.21 449.25 0.0K
11:52 449.25 449.30 449.14 449.15 0.0K
11:53 449.19 449.28 449.19 449.25 0.0K
11:54 449.28 449.37 449.28 449.34 0.0K
11:55 449.34 449.35 449.31 449.31 0.0K
11:56 449.31 449.35 449.31 449.31 0.0K
11:57 449.31 449.31 449.25 449.30 0.0K
11:58 449.30 449.30 449.21 449.25 0.0K
11:59 449.25 449.39 449.25 449.39 0.0K
12:00 449.39 449.43 449.35 449.35 0.0K
12:01 449.35 449.39 449.35 449.39 0.0K
12:02 449.39 449.39 449.30 449.30 0.0K
12:03 449.30 449.30 449.30 449.30 0.0K
12:04 449.34 449.38 449.34 449.38 0.0K
12:05 449.38 449.38 449.27 449.27 0.0K
12:06 449.31 449.35 449.30 449.35 0.0K
12:07 449.35 449.39 449.31 449.31 0.0K
12:08 449.31 449.31 449.06 449.10 0.0K
12:09 449.10 449.19 449.10 449.16 0.0K
12:10 449.16 449.25 449.15 449.19 0.0K
12:11 449.19 449.23 449.14 449.19 0.0K
12:12 449.15 449.23 449.15 449.19 0.0K
12:13 449.19 449.25 449.19 449.21 0.0K
12:14 449.21 449.21 449.10 449.10 0.0K
12:15 449.10 449.18 449.10 449.18 0.0K
12:16 449.22 449.25 449.19 449.25 0.0K
12:17 449.21 449.25 449.21 449.25 0.0K
12:18 449.25 449.28 449.15 449.15 0.0K
12:19 449.15 449.19 449.15 449.19 0.0K
12:20 449.19 449.19 449.19 449.19 0.0K
12:21 449.19 449.19 449.06 449.06 0.0K
12:22 449.06 449.13 449.05 449.05 0.0K
12:23 449.05 449.09 449.05 449.09 0.0K
12:24 449.09 449.19 449.09 449.19 0.0K
12:25 449.19 449.25 449.19 449.21 0.0K
12:26 449.21 449.21 449.21 449.21 0.0K
12:27 449.21 449.24 449.19 449.24 0.0K
12:28 449.24 449.28 449.24 449.24 0.0K
12:29 449.28 449.39 449.28 449.39 0.0K
12:30 449.39 449.54 449.35 449.54 0.0K
12:31 449.50 449.51 449.40 449.49 0.0K
12:32 449.45 449.49 449.40 449.45 0.0K
12:33 449.45 449.45 449.36 449.40 0.0K
12:34 449.40 449.40 449.35 449.35 0.0K
12:35 449.35 449.40 449.35 449.40 0.0K
12:36 449.40 449.44 449.40 449.40 0.0K
12:37 449.44 449.44 449.40 449.40 0.0K
12:38 449.40 449.45 449.40 449.41 0.0K
12:39 449.45 449.45 449.40 449.41 0.0K
12:40 449.40 449.40 449.26 449.26 0.0K
12:41 449.26 449.26 449.17 449.21 0.0K
12:42 449.25 449.25 449.16 449.16 0.0K
12:43 449.16 449.26 449.16 449.26 0.0K
12:44 449.26 449.30 449.16 449.19 0.0K
12:45 449.19 449.21 449.16 449.19 0.0K
12:46 449.19 449.19 449.14 449.14 0.0K
12:47 449.05 449.13 449.04 449.08 0.0K
12:48 449.05 449.14 449.05 449.14 0.0K
12:49 449.14 449.23 449.14 449.16 0.0K
12:50 449.16 449.16 449.16 449.16 0.0K
12:51 449.16 449.18 449.14 449.18 0.0K
12:52 449.14 449.18 449.14 449.18 0.0K
12:53 449.18 449.18 449.09 449.09 0.0K
12:54 449.09 449.18 449.09 449.18 0.0K
12:55 449.18 449.18 449.06 449.06 0.0K
12:56 449.04 449.09 449.04 449.09 0.0K
12:57 449.13 449.19 449.13 449.19 0.0K
12:58 449.19 449.19 449.10 449.14 0.0K
12:59 449.14 449.18 449.14 449.14 0.0K
13:00 449.18 449.25 449.10 449.10 0.0K
13:01 449.10 449.10 449.03 449.03 0.0K
13:02 449.03 449.06 449.00 449.04 0.0K
13:03 449.04 449.14 449.04 449.09 0.0K
13:04 449.09 449.09 449.05 449.05 0.0K
13:05 449.05 449.13 449.05 449.13 0.0K
13:06 449.13 449.19 449.13 449.19 0.0K
13:07 449.23 449.23 449.14 449.18 0.0K
13:08 449.18 449.19 449.14 449.19 0.0K
13:09 449.19 449.23 449.14 449.23 0.0K
13:10 449.23 449.25 449.19 449.25 0.0K
13:11 449.25 449.41 449.25 449.39 0.0K
13:12 449.40 449.44 449.35 449.40 0.0K
13:13 449.40 449.44 449.37 449.37 0.0K
13:14 449.35 449.35 449.31 449.35 0.0K
13:15 449.31 449.39 449.31 449.33 0.0K
13:16 449.33 449.33 449.28 449.28 0.0K
13:17 449.28 449.28 449.19 449.23 0.0K
13:18 449.23 449.30 449.21 449.30 0.0K
13:19 449.30 449.40 449.30 449.39 0.0K
13:20 449.39 449.39 449.31 449.31 0.0K
13:21 449.31 449.35 449.30 449.33 0.0K
13:22 449.33 449.43 449.33 449.35 0.0K
13:23 449.35 449.39 449.35 449.39 0.0K
13:24 449.39 449.40 449.39 449.40 0.0K
13:25 449.40 449.48 449.35 449.35 0.0K
13:26 449.35 449.40 449.30 449.40 0.0K
13:27 449.36 449.45 449.36 449.45 0.0K
13:28 449.45 449.45 449.45 449.45 0.0K
13:29 449.45 449.45 449.35 449.39 0.0K
13:30 449.39 449.39 449.31 449.31 0.0K
13:31 449.34 449.44 449.34 449.44 0.0K
13:32 449.44 449.49 449.44 449.45 0.0K
13:33 449.45 449.49 449.44 449.45 0.0K
13:34 449.45 449.45 449.40 449.43 0.0K
13:35 449.43 449.49 449.43 449.48 0.0K
13:36 449.48 449.49 449.44 449.49 0.0K
13:37 449.44 449.44 449.40 449.40 0.0K
13:38 449.40 449.44 449.40 449.44 0.0K
13:39 449.44 449.49 449.44 449.45 0.0K
13:40 449.45 449.49 449.45 449.45 0.0K
13:41 449.45 449.59 449.45 449.59 0.0K
13:42 449.59 449.75 449.59 449.75 0.0K
13:43 449.75 449.79 449.75 449.79 0.0K
13:44 449.75 449.79 449.67 449.70 0.0K
13:45 449.70 449.85 449.70 449.80 0.0K
13:46 449.76 449.95 449.76 449.95 0.0K
13:47 449.95 449.99 449.81 449.81 0.0K
13:48 449.81 449.85 449.76 449.76 0.0K
13:49 449.80 449.99 449.80 449.99 0.0K
13:50 449.99 449.99 449.81 449.81 0.0K
13:51 449.85 449.85 449.85 449.85 0.0K
13:52 449.85 449.94 449.85 449.90 0.0K
13:53 449.90 449.94 449.85 449.89 0.0K
13:54 449.95 450.00 449.95 450.00 0.0K
13:55 450.00 450.06 449.86 449.86 0.0K
13:56 449.86 449.86 449.76 449.76 0.0K
13:57 449.76 449.80 449.76 449.76 0.0K
13:58 449.76 449.85 449.76 449.81 0.0K
13:59 449.81 449.89 449.81 449.82 0.0K
14:00 449.82 449.95 449.81 449.95 0.0K
14:01 449.95 450.02 449.95 449.95 0.0K
14:02 449.95 450.09 449.95 450.00 0.0K
14:03 450.02 450.16 450.02 450.16 0.0K
14:04 450.16 450.17 450.07 450.12 0.0K
14:05 450.16 450.17 450.02 450.05 0.0K
14:06 450.05 450.11 450.05 450.09 0.0K
14:07 450.09 450.11 450.01 450.01 0.0K
14:08 450.01 450.01 449.95 449.95 0.0K
14:09 449.95 450.00 449.95 450.00 0.0K
14:10 450.00 450.04 449.98 449.98 0.0K
14:11 449.96 449.96 449.86 449.92 0.0K
14:12 449.92 449.92 449.87 449.87 0.0K
14:13 449.91 449.91 449.83 449.91 0.0K
14:14 449.91 449.96 449.87 449.88 0.0K
14:15 449.88 449.88 449.77 449.77 0.0K
14:16 449.77 449.81 449.75 449.75 0.0K
14:17 449.79 449.79 449.72 449.75 0.0K
14:18 449.75 449.75 449.68 449.73 0.0K
14:19 449.73 449.73 449.61 449.61 0.0K
14:20 449.65 449.69 449.61 449.65 0.0K
14:21 449.69 449.74 449.65 449.74 0.0K
14:22 449.74 449.75 449.70 449.72 0.0K
14:23 449.66 449.72 449.62 449.70 0.0K
14:24 449.70 449.70 449.66 449.70 0.0K
14:25 449.70 449.74 449.66 449.66 0.0K
14:26 449.70 449.70 449.70 449.70 0.0K
14:27 449.70 449.86 449.70 449.77 0.0K
14:28 449.75 449.75 449.72 449.72 0.0K
14:29 449.72 449.75 449.72 449.72 0.0K
14:30 449.72 450.01 449.72 449.97 0.0K
14:31 449.97 450.05 449.97 450.05 0.0K
14:32 450.03 450.03 449.91 449.92 0.0K
14:33 449.92 450.04 449.92 450.00 0.0K
14:34 450.00 450.01 449.92 449.92 0.0K
14:35 449.96 450.01 449.88 450.01 0.0K
14:36 449.92 450.00 449.92 449.96 0.0K
14:37 449.96 450.00 449.96 449.96 0.0K
14:38 449.96 449.96 449.96 449.96 0.0K
14:39 449.96 450.01 449.96 450.01 0.0K
14:40 450.01 450.11 449.96 450.07 0.0K
14:41 450.07 450.07 449.92 449.96 0.0K
14:42 449.96 450.03 449.95 450.03 0.0K
14:43 450.06 450.17 450.06 450.17 0.0K
14:44 450.21 450.21 450.12 450.16 0.0K
14:45 450.12 450.16 450.12 450.16 0.0K
14:46 450.16 450.20 450.07 450.11 0.0K
14:47 450.11 450.11 450.00 450.00 0.0K
14:48 449.97 449.97 449.91 449.95 0.0K
14:49 449.97 450.00 449.95 449.95 0.0K
14:50 449.95 449.99 449.76 449.80 0.0K
14:51 449.80 449.89 449.80 449.85 0.0K
14:52 449.85 449.85 449.77 449.85 0.0K
14:53 449.85 449.89 449.81 449.81 0.0K
14:54 449.81 449.81 449.71 449.71 0.0K
14:55 449.71 449.71 449.65 449.65 0.0K
14:56 449.66 449.66 449.54 449.59 0.0K
14:57 449.59 449.59 449.50 449.55 0.0K
14:58 449.55 449.64 449.55 449.59 0.0K
14:59 449.55 449.59 449.51 449.59 0.0K
15:00 449.60 449.64 449.55 449.55 0.0K
15:01 449.59 449.60 449.55 449.60 0.0K
15:02 449.57 449.60 449.49 449.55 0.0K
15:03 449.55 449.55 448.88 448.88 0.0K
15:04 448.83 448.93 448.67 448.76 0.0K
15:05 448.76 448.92 448.76 448.92 0.0K
15:06 448.93 448.97 448.77 448.97 0.0K
15:07 448.97 449.01 448.93 448.93 0.0K
15:08 448.92 448.92 448.71 448.76 0.0K
15:09 448.81 448.81 448.67 448.76 0.0K
15:10 448.75 448.81 448.71 448.81 0.0K
15:11 448.81 448.81 448.74 448.76 0.0K
15:12 448.80 448.80 448.71 448.76 0.0K
15:13 448.71 448.71 448.50 448.60 0.0K
15:14 448.59 448.59 448.31 448.31 0.0K
15:15 448.31 448.33 448.14 448.14 0.0K
15:16 448.18 448.19 447.98 447.98 0.0K
15:17 448.02 448.06 447.98 448.06 0.0K
15:18 448.07 448.07 447.72 447.77 0.0K
15:19 447.77 447.82 447.77 447.82 0.0K
15:20 447.77 447.77 447.41 447.60 0.0K
15:21 447.60 447.60 447.34 447.46 0.0K
15:22 447.42 447.49 447.39 447.49 0.0K
15:23 447.49 447.60 447.49 447.60 0.0K
15:24 447.57 447.71 447.57 447.62 0.0K
15:25 447.66 447.71 447.60 447.71 0.0K
15:26 447.71 447.86 447.71 447.86 0.0K
15:27 447.86 447.91 447.85 447.88 0.0K
15:28 447.88 447.91 447.76 447.76 0.0K
15:29 447.72 448.33 447.71 447.79 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