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
08:58 446.62 446.62 446.60 446.62 0.0K
08:59 446.60 446.62 446.44 446.59 0.0K
09:00 446.59 447.21 446.46 447.15 0.0K
09:01 447.10 447.16 446.75 446.83 0.0K
09:02 446.70 446.96 446.41 446.96 0.0K
09:03 446.96 447.53 446.96 447.53 0.0K
09:04 447.53 447.61 447.20 447.28 0.0K
09:05 447.41 447.41 447.00 447.00 0.0K
09:06 446.95 447.33 446.79 447.33 0.0K
09:07 447.28 447.46 447.23 447.46 0.0K
09:08 447.51 447.64 447.25 447.64 0.0K
09:09 447.79 447.99 447.69 447.87 0.0K
09:10 447.82 447.87 447.54 447.69 0.0K
09:11 447.72 447.72 447.36 447.38 0.0K
09:12 447.41 447.54 447.33 447.36 0.0K
09:13 447.25 447.41 447.15 447.41 0.0K
09:14 447.36 447.66 447.36 447.56 0.0K
09:15 447.64 447.64 447.40 447.40 0.0K
09:16 447.40 447.40 447.17 447.35 0.0K
09:17 447.30 447.63 447.30 447.45 0.0K
09:18 447.40 447.45 447.33 447.40 0.0K
09:19 447.40 447.40 447.04 447.17 0.0K
09:20 447.17 447.20 447.09 447.17 0.0K
09:21 447.22 447.30 447.17 447.20 0.0K
09:22 447.20 447.27 447.02 447.27 0.0K
09:23 447.35 447.56 447.30 447.40 0.0K
09:24 447.40 447.61 447.33 447.61 0.0K
09:25 447.48 447.61 447.40 447.45 0.0K
09:26 447.43 447.58 447.43 447.58 0.0K
09:27 447.51 447.63 447.51 447.58 0.0K
09:28 447.51 447.56 447.25 447.27 0.0K
09:29 447.27 447.27 447.07 447.20 0.0K
09:30 447.22 447.27 447.17 447.27 0.0K
09:31 447.32 447.32 447.09 447.09 0.0K
09:32 447.07 447.17 447.04 447.12 0.0K
09:33 447.12 447.12 446.89 446.89 0.0K
09:34 446.91 447.06 446.89 447.04 0.0K
09:35 447.01 447.12 446.94 446.94 0.0K
09:36 446.94 447.17 446.94 447.14 0.0K
09:37 447.09 447.30 447.09 447.17 0.0K
09:38 447.17 447.19 447.01 447.01 0.0K
09:39 447.07 447.07 447.01 447.01 0.0K
09:40 447.04 447.07 446.94 447.07 0.0K
09:41 447.01 447.01 446.83 446.83 0.0K
09:42 446.86 446.94 446.73 446.73 0.0K
09:43 446.70 446.73 446.52 446.57 0.0K
09:44 446.52 446.73 446.52 446.63 0.0K
09:45 446.65 446.70 446.58 446.68 0.0K
09:46 446.65 446.65 446.52 446.52 0.0K
09:47 446.52 446.52 446.34 446.37 0.0K
09:48 446.39 446.39 446.32 446.34 0.0K
09:49 446.31 446.39 446.16 446.39 0.0K
09:50 446.39 446.44 446.34 446.41 0.0K
09:51 446.41 446.46 446.36 446.44 0.0K
09:52 446.44 446.52 446.31 446.34 0.0K
09:53 446.33 446.36 446.31 446.36 0.0K
09:54 446.36 446.54 446.34 446.54 0.0K
09:55 446.54 446.64 446.52 446.54 0.0K
09:56 446.54 446.64 446.54 446.62 0.0K
09:57 446.62 446.80 446.62 446.67 0.0K
09:58 446.67 446.80 446.64 446.77 0.0K
09:59 446.77 446.77 446.62 446.64 0.0K
10:00 446.62 446.69 446.59 446.62 0.0K
10:01 446.62 446.62 446.41 446.59 0.0K
10:02 446.54 446.59 446.49 446.49 0.0K
10:03 446.46 446.46 446.13 446.18 0.0K
10:04 446.18 446.18 445.82 445.92 0.0K
10:05 445.92 445.92 445.58 445.73 0.0K
10:06 445.73 445.79 445.53 445.79 0.0K
10:07 445.79 445.81 445.61 445.61 0.0K
10:08 445.55 445.63 445.50 445.58 0.0K
10:09 445.58 445.65 445.45 445.60 0.0K
10:10 445.60 445.78 445.60 445.70 0.0K
10:11 445.68 445.76 445.60 445.76 0.0K
10:12 445.73 445.76 445.58 445.58 0.0K
10:13 445.55 445.65 445.52 445.52 0.0K
10:14 445.52 445.52 445.29 445.40 0.0K
10:15 445.42 445.60 445.34 445.45 0.0K
10:16 445.42 445.60 445.42 445.44 0.0K
10:17 445.44 445.44 445.29 445.29 0.0K
10:18 445.29 445.39 445.27 445.39 0.0K
10:19 445.37 445.45 445.29 445.34 0.0K
10:20 445.37 445.47 445.29 445.47 0.0K
10:21 445.47 445.50 445.42 445.45 0.0K
10:22 445.45 445.65 445.45 445.65 0.0K
10:23 445.65 445.76 445.65 445.71 0.0K
10:24 445.78 445.78 445.68 445.76 0.0K
10:25 445.76 446.09 445.76 446.01 0.0K
10:26 445.96 445.96 445.94 445.94 0.0K
10:27 445.96 446.01 445.78 445.81 0.0K
10:28 445.81 445.84 445.81 445.81 0.0K
10:29 445.81 445.81 445.71 445.76 0.0K
10:30 445.76 445.81 445.68 445.68 0.0K
10:31 445.68 445.74 445.66 445.68 0.0K
10:32 445.71 445.79 445.68 445.74 0.0K
10:33 445.74 445.74 445.56 445.59 0.0K
10:34 445.59 445.64 445.48 445.64 0.0K
10:35 445.61 445.61 445.51 445.53 0.0K
10:36 445.48 445.48 445.28 445.35 0.0K
10:37 445.35 445.38 445.22 445.22 0.0K
10:38 445.17 445.20 444.91 445.04 0.0K
10:39 444.94 445.14 444.94 445.14 0.0K
10:40 445.12 445.12 444.99 445.07 0.0K
10:41 445.04 445.17 445.04 445.15 0.0K
10:42 445.12 445.25 445.10 445.10 0.0K
10:43 445.10 445.10 444.94 445.07 0.0K
10:44 445.07 445.07 444.73 444.73 0.0K
10:45 444.76 444.91 444.76 444.86 0.0K
10:46 444.81 444.89 444.76 444.89 0.0K
10:47 444.94 444.94 444.84 444.91 0.0K
10:48 444.89 444.99 444.84 444.99 0.0K
10:49 444.99 445.04 444.92 444.94 0.0K
10:50 444.92 445.07 444.89 445.07 0.0K
10:51 445.00 445.08 444.97 445.08 0.0K
10:52 445.10 445.10 444.90 444.92 0.0K
10:53 444.92 445.18 444.92 445.18 0.0K
10:54 445.16 445.18 445.13 445.18 0.0K
10:55 445.18 445.24 445.18 445.19 0.0K
10:56 445.34 445.34 445.06 445.11 0.0K
10:57 445.11 445.11 444.95 444.95 0.0K
10:58 444.95 445.03 444.95 445.03 0.0K
10:59 445.03 445.03 444.88 444.90 0.0K
11:00 444.96 444.98 444.85 444.88 0.0K
11:01 444.88 444.91 444.80 444.85 0.0K
11:02 444.80 444.80 444.62 444.67 0.0K
11:03 444.70 444.70 444.62 444.62 0.0K
11:04 444.62 444.65 444.47 444.49 0.0K
11:05 444.49 444.55 444.31 444.31 0.0K
11:06 444.26 444.33 444.23 444.26 0.0K
11:07 444.26 444.34 444.26 444.34 0.0K
11:08 444.34 444.34 444.26 444.28 0.0K
11:09 444.26 444.26 444.05 444.08 0.0K
11:10 444.03 444.21 444.00 444.21 0.0K
11:11 444.13 444.21 444.13 444.21 0.0K
11:12 444.21 444.36 444.18 444.18 0.0K
11:13 444.21 444.21 444.10 444.10 0.0K
11:14 444.08 444.23 444.08 444.23 0.0K
11:15 444.21 444.23 444.13 444.13 0.0K
11:16 444.11 444.23 444.08 444.16 0.0K
11:17 444.16 444.21 444.06 444.06 0.0K
11:18 444.06 444.06 443.85 443.85 0.0K
11:19 443.85 443.85 443.80 443.80 0.0K
11:20 443.80 444.00 443.80 443.95 0.0K
11:21 443.95 444.08 443.90 444.08 0.0K
11:22 444.08 444.08 443.90 443.95 0.0K
11:23 443.93 444.08 443.85 444.03 0.0K
11:24 443.98 444.03 443.95 444.03 0.0K
11:25 444.01 444.03 443.96 444.01 0.0K
11:26 443.98 443.98 443.85 443.85 0.0K
11:27 443.85 443.86 443.55 443.62 0.0K
11:28 443.60 443.60 443.52 443.55 0.0K
11:29 443.55 443.57 443.50 443.50 0.0K
11:30 443.50 443.52 443.50 443.50 0.0K
11:31 443.53 443.53 443.42 443.42 0.0K
11:32 443.42 443.48 443.40 443.42 0.0K
11:33 443.45 443.55 443.45 443.55 0.0K
11:34 443.55 443.58 443.50 443.50 0.0K
11:35 443.50 443.53 443.45 443.45 0.0K
11:36 443.45 443.53 443.45 443.50 0.0K
11:37 443.50 443.63 443.50 443.63 0.0K
11:38 443.61 443.71 443.53 443.53 0.0K
11:39 443.55 443.55 443.50 443.53 0.0K
11:40 443.53 443.53 443.35 443.35 0.0K
11:41 443.32 443.45 443.30 443.45 0.0K
11:42 443.45 443.45 443.30 443.35 0.0K
11:43 443.35 443.45 443.35 443.43 0.0K
11:44 443.41 443.56 443.41 443.51 0.0K
11:45 443.59 443.69 443.52 443.54 0.0K
11:46 443.54 443.54 443.47 443.49 0.0K
11:47 443.47 443.52 443.36 443.41 0.0K
11:48 443.42 443.42 443.21 443.29 0.0K
11:49 443.36 443.36 443.08 443.18 0.0K
11:50 443.18 443.21 443.00 443.00 0.0K
11:51 443.00 443.03 442.93 443.00 0.0K
11:52 442.98 443.08 442.95 442.98 0.0K
11:53 442.98 443.11 442.93 442.93 0.0K
11:54 442.90 442.98 442.77 442.80 0.0K
11:55 442.80 442.85 442.72 442.77 0.0K
11:56 442.72 442.75 442.62 442.62 0.0K
11:57 442.59 442.62 442.31 442.31 0.0K
11:58 442.33 442.43 442.33 442.41 0.0K
11:59 442.43 442.61 442.38 442.61 0.0K
12:00 442.64 442.76 442.58 442.76 0.0K
12:01 442.76 442.84 442.74 442.79 0.0K
12:02 442.84 442.84 442.74 442.82 0.0K
12:03 442.76 442.82 442.66 442.69 0.0K
12:04 442.69 442.79 442.69 442.77 0.0K
12:05 442.77 442.77 442.69 442.77 0.0K
12:06 442.77 442.89 442.77 442.82 0.0K
12:07 442.84 442.87 442.79 442.82 0.0K
12:08 442.82 442.84 442.79 442.82 0.0K
12:09 442.82 442.92 442.82 442.92 0.0K
12:10 442.90 442.90 442.79 442.79 0.0K
12:11 442.77 442.87 442.72 442.72 0.0K
12:12 442.72 442.72 442.61 442.67 0.0K
12:13 442.67 442.67 442.62 442.62 0.0K
12:14 442.62 442.72 442.62 442.64 0.0K
12:15 442.64 442.64 442.49 442.51 0.0K
12:16 442.51 442.59 442.51 442.59 0.0K
12:17 442.56 442.56 442.43 442.43 0.0K
12:18 442.46 442.56 442.46 442.56 0.0K
12:19 442.59 442.61 442.54 442.59 0.0K
12:20 442.66 442.69 442.61 442.66 0.0K
12:21 442.66 442.72 442.61 442.69 0.0K
12:22 442.69 442.85 442.69 442.85 0.0K
12:23 442.82 442.92 442.79 442.82 0.0K
12:24 442.82 442.82 442.79 442.82 0.0K
12:25 442.82 442.82 442.72 442.77 0.0K
12:26 442.77 442.77 442.74 442.77 0.0K
12:27 442.77 442.87 442.77 442.82 0.0K
12:28 442.85 442.85 442.77 442.77 0.0K
12:29 442.77 442.77 442.75 442.75 0.0K
12:30 442.75 442.75 442.67 442.67 0.0K
12:31 442.67 442.67 442.52 442.52 0.0K
12:32 442.52 442.52 442.18 442.26 0.0K
12:33 442.26 442.44 442.26 442.44 0.0K
12:34 442.44 442.44 442.36 442.39 0.0K
12:35 442.39 442.62 442.39 442.59 0.0K
12:36 442.49 442.57 442.49 442.49 0.0K
12:37 442.49 442.49 442.42 442.42 0.0K
12:38 442.42 442.42 442.18 442.26 0.0K
12:39 442.26 442.26 442.16 442.16 0.0K
12:40 442.11 442.27 442.11 442.22 0.0K
12:41 442.22 442.22 442.06 442.06 0.0K
12:42 442.01 442.24 441.98 442.24 0.0K
12:43 442.24 442.27 442.22 442.22 0.0K
12:44 442.24 442.42 442.24 442.42 0.0K
12:45 442.42 442.42 442.34 442.34 0.0K
12:46 442.27 442.32 442.27 442.32 0.0K
12:47 442.27 442.27 442.14 442.19 0.0K
12:48 442.19 442.29 442.19 442.29 0.0K
12:49 442.37 442.50 442.37 442.50 0.0K
12:50 442.55 442.55 442.34 442.34 0.0K
12:51 442.34 442.37 442.32 442.37 0.0K
12:52 442.37 442.50 442.37 442.47 0.0K
12:53 442.47 442.53 442.47 442.53 0.0K
12:54 442.53 442.58 442.52 442.53 0.0K
12:55 442.53 442.53 442.37 442.40 0.0K
12:56 442.40 442.48 442.40 442.45 0.0K
12:57 442.45 442.45 442.37 442.40 0.0K
12:58 442.37 442.43 442.32 442.32 0.0K
12:59 442.32 442.32 442.22 442.22 0.0K
13:00 442.22 442.30 442.14 442.14 0.0K
13:01 442.14 442.27 442.14 442.22 0.0K
13:02 442.22 442.25 442.20 442.25 0.0K
13:03 442.22 442.30 442.22 442.30 0.0K
13:04 442.30 442.30 442.10 442.20 0.0K
13:05 442.20 442.28 442.20 442.23 0.0K
13:06 442.23 442.25 442.15 442.18 0.0K
13:07 442.18 442.23 442.18 442.18 0.0K
13:08 442.18 442.23 442.18 442.18 0.0K
13:09 442.18 442.26 442.18 442.26 0.0K
13:10 442.21 442.26 442.18 442.21 0.0K
13:11 442.21 442.21 442.13 442.16 0.0K
13:12 442.16 442.16 442.05 442.13 0.0K
13:13 442.18 442.36 442.16 442.36 0.0K
13:14 442.36 442.39 442.26 442.26 0.0K
13:15 442.29 442.37 442.26 442.34 0.0K
13:16 442.34 442.44 442.34 442.44 0.0K
13:17 442.44 442.62 442.44 442.62 0.0K
13:18 442.65 442.67 442.57 442.59 0.0K
13:19 442.57 442.60 442.52 442.52 0.0K
13:20 442.52 442.52 442.42 442.42 0.0K
13:21 442.42 442.49 442.42 442.47 0.0K
13:22 442.47 442.52 442.44 442.52 0.0K
13:23 442.57 442.57 442.42 442.42 0.0K
13:24 442.45 442.45 442.37 442.40 0.0K
13:25 442.40 442.45 442.32 442.42 0.0K
13:26 442.42 442.42 442.40 442.42 0.0K
13:27 442.42 442.48 442.40 442.40 0.0K
13:28 442.40 442.53 442.37 442.48 0.0K
13:29 442.48 442.52 442.37 442.52 0.0K
13:30 442.52 442.52 442.47 442.50 0.0K
13:31 442.52 442.58 442.42 442.42 0.0K
13:32 442.45 442.47 442.42 442.45 0.0K
13:33 442.45 442.50 442.40 442.40 0.0K
13:34 442.40 442.45 442.37 442.42 0.0K
13:35 442.40 442.53 442.40 442.50 0.0K
13:36 442.43 442.43 442.04 442.17 0.0K
13:37 442.14 442.35 442.07 442.28 0.0K
13:38 442.33 442.43 442.33 442.35 0.0K
13:39 442.33 442.38 442.30 442.38 0.0K
13:40 442.38 442.43 442.28 442.43 0.0K
13:41 442.46 442.48 442.43 442.48 0.0K
13:42 442.48 442.51 442.36 442.38 0.0K
13:43 442.30 442.43 442.30 442.43 0.0K
13:44 442.43 442.43 442.25 442.28 0.0K
13:45 442.28 442.38 442.28 442.38 0.0K
13:46 442.38 442.49 442.38 442.49 0.0K
13:47 442.49 442.54 442.43 442.46 0.0K
13:48 442.49 442.54 442.44 442.49 0.0K
13:49 442.49 442.49 442.20 442.20 0.0K
13:50 442.23 442.23 442.13 442.18 0.0K
13:51 442.15 442.36 442.15 442.36 0.0K
13:52 442.36 442.44 442.33 442.33 0.0K
13:53 442.33 442.33 442.20 442.23 0.0K
13:54 442.20 442.33 442.18 442.28 0.0K
13:55 442.28 442.28 442.26 442.28 0.0K
13:56 442.23 442.28 442.18 442.28 0.0K
13:57 442.28 442.39 442.28 442.39 0.0K
13:58 442.39 442.41 442.39 442.41 0.0K
13:59 442.39 442.44 442.39 442.41 0.0K
14:00 442.39 442.49 442.34 442.49 0.0K
14:01 442.47 442.47 442.31 442.31 0.0K
14:02 442.31 442.42 442.31 442.42 0.0K
14:03 442.42 442.57 442.39 442.54 0.0K
14:04 442.60 442.70 442.57 442.70 0.0K
14:05 442.67 442.67 442.39 442.49 0.0K
14:06 442.52 442.52 442.47 442.47 0.0K
14:07 442.49 442.60 442.49 442.55 0.0K
14:08 442.55 442.60 442.55 442.60 0.0K
14:09 442.62 442.73 442.62 442.70 0.0K
14:10 442.67 442.67 442.55 442.60 0.0K
14:11 442.60 442.83 442.60 442.83 0.0K
14:12 442.98 442.98 442.75 442.77 0.0K
14:13 442.72 442.85 442.70 442.85 0.0K
14:14 442.88 442.90 442.85 442.90 0.0K
14:15 442.90 443.01 442.88 442.95 0.0K
14:16 442.93 443.03 442.93 443.00 0.0K
14:17 442.98 443.08 442.95 443.06 0.0K
14:18 443.08 443.11 443.00 443.11 0.0K
14:19 443.11 443.21 443.08 443.13 0.0K
14:20 443.13 443.23 443.11 443.21 0.0K
14:21 443.21 443.21 443.03 443.08 0.0K
14:22 443.08 443.18 443.03 443.13 0.0K
14:23 443.13 443.21 443.11 443.21 0.0K
14:24 443.21 443.24 443.08 443.13 0.0K
14:25 443.08 443.18 443.08 443.18 0.0K
14:26 443.18 443.19 443.16 443.18 0.0K
14:27 443.18 443.24 443.16 443.16 0.0K
14:28 443.16 443.16 443.00 443.00 0.0K
14:29 443.00 443.03 442.93 443.03 0.0K
14:30 443.06 443.08 442.77 442.82 0.0K
14:31 442.80 442.80 442.70 442.77 0.0K
14:32 442.77 442.77 442.62 442.70 0.0K
14:33 442.67 442.67 442.54 442.67 0.0K
14:34 442.70 442.70 442.52 442.52 0.0K
14:35 442.52 442.62 442.52 442.54 0.0K
14:36 442.57 442.57 442.44 442.44 0.0K
14:37 442.39 442.62 442.39 442.62 0.0K
14:38 442.64 442.64 442.59 442.64 0.0K
14:39 442.64 442.69 442.54 442.64 0.0K
14:40 442.64 442.70 442.62 442.69 0.0K
14:41 442.69 442.69 442.62 442.64 0.0K
14:42 442.64 442.67 442.57 442.57 0.0K
14:43 442.57 442.59 442.46 442.49 0.0K
14:44 442.49 442.49 442.39 442.39 0.0K
14:45 442.36 442.44 442.34 442.39 0.0K
14:46 442.36 442.36 442.31 442.31 0.0K
14:47 442.31 442.31 442.13 442.23 0.0K
14:48 442.23 442.26 442.18 442.18 0.0K
14:49 442.21 442.26 442.13 442.13 0.0K
14:50 442.13 442.34 442.13 442.34 0.0K
14:51 442.28 442.28 442.21 442.21 0.0K
14:52 442.23 442.23 442.21 442.23 0.0K
14:53 442.18 442.18 442.05 442.08 0.0K
14:54 442.05 442.08 442.00 442.05 0.0K
14:55 442.05 442.05 441.87 441.87 0.0K
14:56 441.85 441.87 441.69 441.69 0.0K
14:57 441.67 441.74 441.61 441.69 0.0K
14:58 441.69 441.75 441.64 441.69 0.0K
14:59 441.69 441.77 441.64 441.77 0.0K
15:00 441.75 442.03 441.75 441.95 0.0K
15:01 441.95 442.08 441.95 442.06 0.0K
15:02 442.08 442.08 441.72 441.85 0.0K
15:03 441.85 441.90 441.77 441.80 0.0K
15:04 441.78 441.80 441.70 441.72 0.0K
15:05 441.75 441.75 441.59 441.67 0.0K
15:06 441.67 441.80 441.67 441.80 0.0K
15:07 441.75 441.85 441.75 441.83 0.0K
15:08 441.83 441.95 441.83 441.90 0.0K
15:09 441.93 441.95 441.88 441.93 0.0K
15:10 441.90 442.00 441.90 441.90 0.0K
15:11 441.93 441.98 441.85 441.88 0.0K
15:12 441.90 441.93 441.85 441.93 0.0K
15:13 441.90 441.98 441.90 441.93 0.0K
15:14 441.93 441.96 441.90 441.93 0.0K
15:15 441.93 442.03 441.93 442.03 0.0K
15:16 442.03 442.03 441.96 441.98 0.0K
15:17 441.96 442.01 441.93 441.96 0.0K
15:18 441.96 441.98 441.91 441.98 0.0K
15:19 441.98 442.01 441.91 441.99 0.0K
15:20 441.96 442.01 441.86 441.88 0.0K
15:21 441.88 441.99 441.86 441.91 0.0K
15:22 441.91 442.01 441.88 441.91 0.0K
15:23 441.96 442.09 441.96 442.09 0.0K
15:24 442.09 442.12 442.04 442.07 0.0K
15:25 442.09 442.12 442.07 442.07 0.0K
15:26 442.07 442.07 441.99 442.04 0.0K
15:27 442.04 442.09 442.01 442.07 0.0K
15:28 442.07 442.22 442.07 442.22 0.0K
15:29 442.25 442.25 441.93 442.13 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