KOSPI 200 Futures Inverse (FKS200INV)

FKS200INV
🏛️ 韓国 →
415.98
最終更新: 2025-09-26
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
08:58 418.73 418.96 418.69 418.82 0.0K
08:59 418.82 418.87 418.37 418.37 0.0K
09:00 418.23 418.41 417.64 417.69 0.0K
09:01 418.05 418.05 417.37 417.37 0.0K
09:02 417.24 417.78 417.24 417.78 0.0K
09:03 417.87 418.64 417.87 418.28 0.0K
09:04 418.28 419.05 418.28 418.73 0.0K
09:05 418.55 418.60 418.10 418.37 0.0K
09:06 418.14 418.41 417.73 418.10 0.0K
09:07 417.92 418.50 417.92 418.01 0.0K
09:08 418.05 418.10 417.46 417.73 0.0K
09:09 417.73 417.73 417.24 417.28 0.0K
09:10 417.15 417.46 417.10 417.10 0.0K
09:11 417.15 417.15 416.87 416.87 0.0K
09:12 416.83 417.01 416.51 416.65 0.0K
09:13 416.69 417.01 416.60 417.01 0.0K
09:14 416.87 417.51 416.74 417.51 0.0K
09:15 417.69 418.55 417.69 418.50 0.0K
09:16 418.55 419.00 418.55 418.87 0.0K
09:17 418.69 418.78 418.60 418.64 0.0K
09:18 418.69 418.73 418.41 418.60 0.0K
09:19 418.55 418.60 418.28 418.46 0.0K
09:20 418.46 418.82 418.37 418.55 0.0K
09:21 418.46 419.05 418.46 419.05 0.0K
09:22 419.09 419.09 418.55 418.55 0.0K
09:23 418.60 418.96 418.60 418.73 0.0K
09:24 418.69 418.91 418.64 418.69 0.0K
09:25 418.69 418.87 418.37 418.69 0.0K
09:26 418.64 418.73 418.55 418.64 0.0K
09:27 418.64 418.64 418.32 418.41 0.0K
09:28 418.46 418.69 418.32 418.55 0.0K
09:29 418.60 418.60 418.37 418.41 0.0K
09:30 418.32 418.32 417.83 417.87 0.0K
09:31 417.87 418.14 417.73 417.92 0.0K
09:32 417.92 417.96 417.78 417.83 0.0K
09:33 417.92 418.19 417.87 418.19 0.0K
09:34 418.10 418.69 418.10 418.41 0.0K
09:35 418.41 418.50 418.19 418.50 0.0K
09:36 418.55 418.73 418.32 418.60 0.0K
09:37 418.60 418.87 418.55 418.87 0.0K
09:38 418.78 418.78 418.55 418.60 0.0K
09:39 418.55 418.73 418.50 418.73 0.0K
09:40 418.73 418.82 418.50 418.73 0.0K
09:41 418.78 419.32 418.78 419.32 0.0K
09:42 419.32 419.46 419.14 419.14 0.0K
09:43 419.09 419.09 418.78 418.91 0.0K
09:44 418.91 418.91 418.64 418.64 0.0K
09:45 418.64 418.78 418.60 418.60 0.0K
09:46 418.64 418.87 418.60 418.64 0.0K
09:47 418.64 418.78 418.60 418.69 0.0K
09:48 418.73 418.96 418.73 418.96 0.0K
09:49 419.00 419.14 418.87 419.09 0.0K
09:50 419.09 419.37 419.09 419.27 0.0K
09:51 419.27 419.77 419.27 419.73 0.0K
09:52 419.77 419.95 419.55 419.82 0.0K
09:53 419.77 420.04 419.77 420.00 0.0K
09:54 419.73 420.00 419.59 419.95 0.0K
09:55 420.00 420.00 419.68 419.68 0.0K
09:56 419.68 419.77 419.55 419.77 0.0K
09:57 419.86 419.86 419.41 419.46 0.0K
09:58 419.46 419.46 419.27 419.32 0.0K
09:59 419.37 419.37 419.09 419.14 0.0K
10:00 419.14 419.27 418.91 418.96 0.0K
10:01 419.00 419.14 418.96 419.05 0.0K
10:02 418.96 418.96 418.82 418.82 0.0K
10:03 418.78 418.91 418.64 418.69 0.0K
10:04 418.55 418.87 418.50 418.78 0.0K
10:05 418.78 418.78 418.50 418.55 0.0K
10:06 418.55 418.69 418.41 418.60 0.0K
10:07 418.50 418.55 418.41 418.50 0.0K
10:08 418.50 418.60 418.50 418.50 0.0K
10:09 418.55 418.60 418.41 418.46 0.0K
10:10 418.46 418.55 418.37 418.41 0.0K
10:11 418.46 418.64 418.41 418.55 0.0K
10:12 418.50 418.55 418.41 418.50 0.0K
10:13 418.50 418.69 418.50 418.55 0.0K
10:14 418.55 418.78 418.55 418.73 0.0K
10:15 418.73 418.78 418.55 418.64 0.0K
10:16 418.73 418.91 418.69 418.91 0.0K
10:17 418.87 419.27 418.87 419.23 0.0K
10:18 419.37 419.73 419.37 419.64 0.0K
10:19 419.68 419.86 419.64 419.86 0.0K
10:20 419.91 420.23 419.50 419.64 0.0K
10:21 419.77 420.14 419.68 420.09 0.0K
10:22 420.00 420.45 420.00 420.45 0.0K
10:23 420.45 420.59 420.32 420.59 0.0K
10:24 420.59 420.81 420.54 420.72 0.0K
10:25 420.72 420.86 420.63 420.86 0.0K
10:26 420.86 421.09 420.72 420.86 0.0K
10:27 420.81 420.81 420.63 420.63 0.0K
10:28 420.59 420.68 420.50 420.50 0.0K
10:29 420.50 420.50 420.23 420.27 0.0K
10:30 420.27 420.41 420.23 420.32 0.0K
10:31 420.32 420.36 420.04 420.04 0.0K
10:32 420.00 420.14 419.91 419.91 0.0K
10:33 419.86 419.86 419.64 419.64 0.0K
10:34 419.64 419.68 419.46 419.46 0.0K
10:35 419.46 419.55 419.41 419.46 0.0K
10:36 419.50 419.82 419.46 419.82 0.0K
10:37 419.82 419.82 419.68 419.68 0.0K
10:38 419.73 419.91 419.73 419.86 0.0K
10:39 419.86 419.95 419.86 419.95 0.0K
10:40 419.95 420.23 419.95 420.23 0.0K
10:41 420.23 420.27 419.91 419.91 0.0K
10:42 419.86 420.00 419.68 419.68 0.0K
10:43 419.73 419.86 419.68 419.77 0.0K
10:44 419.82 420.00 419.82 420.00 0.0K
10:45 420.00 420.18 420.00 420.04 0.0K
10:46 420.04 420.23 419.95 419.95 0.0K
10:47 419.95 420.00 419.95 420.00 0.0K
10:48 419.95 420.09 419.91 419.91 0.0K
10:49 419.86 420.09 419.82 420.00 0.0K
10:50 419.95 420.00 419.91 419.95 0.0K
10:51 419.95 420.00 419.86 420.00 0.0K
10:52 420.00 420.00 419.91 420.00 0.0K
10:53 419.91 420.00 419.91 419.95 0.0K
10:54 420.00 420.36 420.00 420.14 0.0K
10:55 420.09 420.09 419.91 419.91 0.0K
10:56 419.86 419.91 419.73 419.82 0.0K
10:57 419.82 420.09 419.82 420.04 0.0K
10:58 420.04 420.18 419.95 419.95 0.0K
10:59 420.00 420.00 419.77 419.77 0.0K
11:00 419.73 419.77 419.50 419.64 0.0K
11:01 419.64 419.91 419.64 419.82 0.0K
11:02 419.82 419.82 419.46 419.46 0.0K
11:03 419.46 419.50 419.27 419.32 0.0K
11:04 419.27 419.46 419.27 419.41 0.0K
11:05 419.41 419.41 419.09 419.09 0.0K
11:06 419.14 419.18 418.96 419.18 0.0K
11:07 419.18 419.23 419.05 419.09 0.0K
11:08 419.09 419.09 418.87 418.91 0.0K
11:09 418.91 419.00 418.82 418.87 0.0K
11:10 418.82 418.91 418.78 418.78 0.0K
11:11 418.78 418.91 418.78 418.82 0.0K
11:12 418.82 418.91 418.78 418.87 0.0K
11:13 418.87 419.09 418.82 419.09 0.0K
11:14 419.09 419.09 419.00 419.05 0.0K
11:15 419.05 419.18 419.05 419.14 0.0K
11:16 419.14 419.27 419.09 419.14 0.0K
11:17 419.18 419.37 419.18 419.18 0.0K
11:18 419.27 419.27 419.09 419.14 0.0K
11:19 419.18 419.23 419.14 419.18 0.0K
11:20 419.14 419.27 419.09 419.09 0.0K
11:21 419.14 419.14 419.00 419.05 0.0K
11:22 419.05 419.09 418.96 419.09 0.0K
11:23 419.09 419.23 419.00 419.00 0.0K
11:24 419.00 419.00 418.87 418.96 0.0K
11:25 418.96 419.05 418.96 418.96 0.0K
11:26 418.96 418.96 418.82 418.91 0.0K
11:27 418.96 418.96 418.82 418.91 0.0K
11:28 418.91 419.23 418.91 419.18 0.0K
11:29 419.18 419.23 418.96 419.05 0.0K
11:30 419.09 419.18 418.87 418.87 0.0K
11:31 418.87 419.00 418.73 419.00 0.0K
11:32 419.00 419.00 418.78 418.96 0.0K
11:33 418.96 418.96 418.78 418.78 0.0K
11:34 418.78 418.87 418.78 418.82 0.0K
11:35 418.82 419.00 418.82 418.96 0.0K
11:36 418.87 418.96 418.78 418.78 0.0K
11:37 418.78 418.82 418.73 418.73 0.0K
11:38 418.73 418.73 418.69 418.73 0.0K
11:39 418.69 418.78 418.64 418.69 0.0K
11:40 418.69 418.78 418.64 418.78 0.0K
11:41 418.73 418.73 418.60 418.60 0.0K
11:42 418.60 418.60 418.37 418.41 0.0K
11:43 418.37 418.37 418.23 418.28 0.0K
11:44 418.23 418.32 418.14 418.14 0.0K
11:45 418.19 418.23 418.10 418.19 0.0K
11:46 418.14 418.46 418.14 418.28 0.0K
11:47 418.28 418.37 418.28 418.32 0.0K
11:48 418.32 418.32 418.14 418.14 0.0K
11:49 418.10 418.23 418.01 418.23 0.0K
11:50 418.28 418.41 418.28 418.41 0.0K
11:51 418.41 418.55 418.37 418.55 0.0K
11:52 418.64 418.69 418.46 418.46 0.0K
11:53 418.46 418.55 418.41 418.55 0.0K
11:54 418.50 418.60 418.46 418.60 0.0K
11:55 418.69 418.69 418.50 418.60 0.0K
11:56 418.60 418.69 418.60 418.64 0.0K
11:57 418.64 418.64 418.50 418.55 0.0K
11:58 418.55 418.55 418.28 418.32 0.0K
11:59 418.32 418.32 418.19 418.23 0.0K
12:00 418.23 418.23 418.19 418.19 0.0K
12:01 418.19 418.19 418.05 418.14 0.0K
12:02 418.14 418.19 418.10 418.14 0.0K
12:03 418.14 418.19 417.96 418.01 0.0K
12:04 418.01 418.01 417.92 417.96 0.0K
12:05 417.96 417.96 417.87 417.87 0.0K
12:06 417.87 417.87 417.78 417.87 0.0K
12:07 417.92 417.96 417.83 417.92 0.0K
12:08 417.92 417.92 417.83 417.87 0.0K
12:09 417.87 418.14 417.83 418.14 0.0K
12:10 418.14 418.28 418.14 418.19 0.0K
12:11 418.19 418.23 418.10 418.10 0.0K
12:12 418.14 418.14 418.01 418.05 0.0K
12:13 418.05 418.19 418.05 418.10 0.0K
12:14 418.14 418.14 418.05 418.05 0.0K
12:15 418.05 418.14 418.01 418.05 0.0K
12:16 418.01 418.05 418.01 418.05 0.0K
12:17 418.05 418.05 417.83 417.92 0.0K
12:18 418.01 418.10 417.96 418.01 0.0K
12:19 418.01 418.01 417.87 417.92 0.0K
12:20 417.92 418.01 417.83 417.96 0.0K
12:21 417.96 417.96 417.83 417.96 0.0K
12:22 418.05 418.14 418.01 418.01 0.0K
12:23 418.01 418.01 417.87 417.92 0.0K
12:24 417.92 417.96 417.92 417.92 0.0K
12:25 417.92 417.92 417.78 417.87 0.0K
12:26 417.92 417.96 417.87 417.92 0.0K
12:27 417.92 417.92 417.83 417.87 0.0K
12:28 417.92 417.92 417.78 417.78 0.0K
12:29 417.78 417.96 417.78 417.87 0.0K
12:30 417.87 417.96 417.87 417.96 0.0K
12:31 417.96 418.01 417.87 417.87 0.0K
12:32 417.83 417.87 417.78 417.78 0.0K
12:33 417.78 417.83 417.73 417.83 0.0K
12:34 417.83 417.87 417.78 417.78 0.0K
12:35 417.83 417.83 417.78 417.83 0.0K
12:36 417.83 417.92 417.83 417.92 0.0K
12:37 417.92 417.92 417.78 417.78 0.0K
12:38 417.78 417.78 417.60 417.64 0.0K
12:39 417.69 417.69 417.46 417.46 0.0K
12:40 417.51 417.51 417.33 417.37 0.0K
12:41 417.33 417.46 417.28 417.42 0.0K
12:42 417.42 417.60 417.42 417.60 0.0K
12:43 417.55 417.73 417.46 417.73 0.0K
12:44 417.73 417.78 417.64 417.69 0.0K
12:45 417.69 417.87 417.69 417.87 0.0K
12:46 417.92 417.92 417.78 417.87 0.0K
12:47 417.83 417.83 417.64 417.69 0.0K
12:48 417.73 417.73 417.60 417.64 0.0K
12:49 417.64 417.73 417.60 417.64 0.0K
12:50 417.64 417.69 417.55 417.60 0.0K
12:51 417.60 417.64 417.60 417.64 0.0K
12:52 417.69 417.69 417.60 417.64 0.0K
12:53 417.64 417.69 417.60 417.69 0.0K
12:54 417.73 417.83 417.73 417.73 0.0K
12:55 417.73 417.78 417.60 417.64 0.0K
12:56 417.60 417.60 417.51 417.55 0.0K
12:57 417.55 417.64 417.51 417.64 0.0K
12:58 417.64 417.64 417.51 417.60 0.0K
12:59 417.55 417.64 417.51 417.51 0.0K
13:00 417.51 417.55 417.42 417.46 0.0K
13:01 417.46 417.55 417.42 417.46 0.0K
13:02 417.46 417.55 417.42 417.51 0.0K
13:03 417.46 417.60 417.46 417.55 0.0K
13:04 417.55 417.60 417.51 417.60 0.0K
13:05 417.60 417.64 417.55 417.55 0.0K
13:06 417.55 417.64 417.55 417.60 0.0K
13:07 417.60 417.69 417.55 417.64 0.0K
13:08 417.64 417.69 417.55 417.55 0.0K
13:09 417.51 417.64 417.46 417.46 0.0K
13:10 417.51 417.55 417.51 417.51 0.0K
13:11 417.51 417.64 417.46 417.64 0.0K
13:12 417.64 417.78 417.60 417.78 0.0K
13:13 417.73 417.78 417.69 417.69 0.0K
13:14 417.73 417.92 417.69 417.83 0.0K
13:15 417.78 417.96 417.78 417.83 0.0K
13:16 417.83 417.83 417.51 417.55 0.0K
13:17 417.55 417.60 417.55 417.60 0.0K
13:18 417.55 417.69 417.55 417.64 0.0K
13:19 417.55 417.55 417.42 417.46 0.0K
13:20 417.42 417.42 417.28 417.37 0.0K
13:21 417.37 417.42 417.37 417.37 0.0K
13:22 417.37 417.42 417.28 417.33 0.0K
13:23 417.28 417.46 417.28 417.46 0.0K
13:24 417.51 417.64 417.51 417.64 0.0K
13:25 417.64 417.73 417.64 417.64 0.0K
13:26 417.64 417.73 417.64 417.73 0.0K
13:27 417.73 417.92 417.73 417.92 0.0K
13:28 417.92 418.01 417.83 417.87 0.0K
13:29 417.87 418.01 417.87 417.96 0.0K
13:30 418.01 418.10 417.96 417.96 0.0K
13:31 417.96 418.14 417.96 418.05 0.0K
13:32 418.01 418.10 418.01 418.10 0.0K
13:33 418.10 418.28 418.10 418.23 0.0K
13:34 418.28 418.32 418.23 418.23 0.0K
13:35 418.28 418.37 418.28 418.32 0.0K
13:36 418.32 418.46 418.32 418.37 0.0K
13:37 418.37 418.64 418.37 418.55 0.0K
13:38 418.55 418.69 418.55 418.64 0.0K
13:39 418.69 418.69 418.55 418.55 0.0K
13:40 418.55 418.60 418.46 418.55 0.0K
13:41 418.55 418.64 418.50 418.60 0.0K
13:42 418.60 418.64 418.55 418.64 0.0K
13:43 418.60 418.64 418.50 418.55 0.0K
13:44 418.55 418.60 418.41 418.41 0.0K
13:45 418.41 418.46 418.28 418.32 0.0K
13:46 418.32 418.37 418.19 418.19 0.0K
13:47 418.23 418.23 418.19 418.19 0.0K
13:48 418.19 418.37 418.19 418.32 0.0K
13:49 418.32 418.32 418.19 418.19 0.0K
13:50 418.19 418.32 418.19 418.32 0.0K
13:51 418.32 418.37 418.28 418.37 0.0K
13:52 418.37 418.37 418.28 418.28 0.0K
13:53 418.23 418.28 418.19 418.28 0.0K
13:54 418.32 418.32 418.19 418.23 0.0K
13:55 418.23 418.28 418.23 418.23 0.0K
13:56 418.28 418.32 418.19 418.32 0.0K
13:57 418.32 418.41 418.32 418.37 0.0K
13:58 418.37 418.37 418.28 418.28 0.0K
13:59 418.28 418.41 418.28 418.32 0.0K
14:00 418.28 418.32 418.19 418.32 0.0K
14:01 418.37 418.50 418.37 418.50 0.0K
14:02 418.55 418.55 418.41 418.41 0.0K
14:03 418.41 418.55 418.41 418.50 0.0K
14:04 418.50 418.55 418.46 418.50 0.0K
14:05 418.50 418.55 418.37 418.37 0.0K
14:06 418.37 418.46 418.19 418.19 0.0K
14:07 418.19 418.19 418.10 418.14 0.0K
14:08 418.14 418.37 418.14 418.32 0.0K
14:09 418.32 418.37 418.32 418.37 0.0K
14:10 418.37 418.37 418.23 418.23 0.0K
14:11 418.23 418.28 418.19 418.23 0.0K
14:12 418.23 418.37 418.23 418.28 0.0K
14:13 418.28 418.28 418.23 418.23 0.0K
14:14 418.23 418.37 418.19 418.37 0.0K
14:15 418.46 418.60 418.46 418.55 0.0K
14:16 418.60 418.78 418.55 418.78 0.0K
14:17 418.78 418.78 418.60 418.64 0.0K
14:18 418.64 418.69 418.60 418.64 0.0K
14:19 418.64 418.73 418.60 418.69 0.0K
14:20 418.69 418.69 418.55 418.60 0.0K
14:21 418.60 418.60 418.41 418.55 0.0K
14:22 418.55 418.64 418.50 418.50 0.0K
14:23 418.55 418.64 418.50 418.64 0.0K
14:24 418.64 418.78 418.64 418.73 0.0K
14:25 418.73 418.73 418.55 418.64 0.0K
14:26 418.60 418.69 418.60 418.60 0.0K
14:27 418.60 418.60 418.50 418.50 0.0K
14:28 418.50 418.64 418.50 418.60 0.0K
14:29 418.60 418.60 418.50 418.55 0.0K
14:30 418.55 418.60 418.55 418.55 0.0K
14:31 418.50 418.50 418.23 418.23 0.0K
14:32 418.19 418.23 418.05 418.19 0.0K
14:33 418.19 418.28 418.19 418.28 0.0K
14:34 418.28 418.32 418.19 418.19 0.0K
14:35 418.19 418.32 418.19 418.28 0.0K
14:36 418.28 418.28 418.14 418.28 0.0K
14:37 418.28 418.28 418.23 418.28 0.0K
14:38 418.32 418.32 418.28 418.32 0.0K
14:39 418.32 418.50 418.32 418.46 0.0K
14:40 418.46 418.46 418.37 418.37 0.0K
14:41 418.32 418.46 418.32 418.41 0.0K
14:42 418.41 418.41 418.32 418.37 0.0K
14:43 418.37 418.41 418.32 418.32 0.0K
14:44 418.32 418.46 418.32 418.41 0.0K
14:45 418.41 418.41 418.37 418.41 0.0K
14:46 418.46 418.60 418.46 418.55 0.0K
14:47 418.55 418.55 418.46 418.55 0.0K
14:48 418.55 418.60 418.55 418.55 0.0K
14:49 418.60 418.64 418.55 418.55 0.0K
14:50 418.50 418.60 418.46 418.60 0.0K
14:51 418.60 418.64 418.55 418.60 0.0K
14:52 418.60 418.73 418.55 418.69 0.0K
14:53 418.69 418.69 418.55 418.55 0.0K
14:54 418.55 418.69 418.50 418.64 0.0K
14:55 418.64 418.69 418.55 418.64 0.0K
14:56 418.60 418.73 418.60 418.64 0.0K
14:57 418.69 418.69 418.64 418.69 0.0K
14:58 418.69 418.69 418.64 418.64 0.0K
14:59 418.64 418.69 418.55 418.64 0.0K
15:00 418.64 418.64 418.46 418.50 0.0K
15:01 418.50 418.64 418.50 418.64 0.0K
15:02 418.64 418.69 418.60 418.69 0.0K
15:03 418.64 418.87 418.64 418.87 0.0K
15:04 418.87 419.00 418.82 419.00 0.0K
15:05 419.00 419.09 418.96 419.09 0.0K
15:06 419.09 419.14 419.05 419.14 0.0K
15:07 419.18 419.18 419.14 419.14 0.0K
15:08 419.18 419.18 418.82 418.82 0.0K
15:09 418.87 418.87 418.73 418.78 0.0K
15:10 418.82 418.91 418.82 418.87 0.0K
15:11 418.82 418.91 418.82 418.87 0.0K
15:12 418.82 418.91 418.78 418.82 0.0K
15:13 418.82 418.91 418.82 418.87 0.0K
15:14 418.87 418.87 418.82 418.87 0.0K
15:15 418.91 418.96 418.91 418.91 0.0K
15:16 418.96 419.14 418.96 419.09 0.0K
15:17 419.09 419.23 419.09 419.14 0.0K
15:18 419.14 419.23 419.14 419.18 0.0K
15:19 419.18 419.32 419.18 419.27 0.0K
15:20 419.27 419.27 419.18 419.23 0.0K
15:21 419.27 419.27 419.18 419.23 0.0K
15:22 419.23 419.32 419.23 419.27 0.0K
15:23 419.23 419.32 419.23 419.32 0.0K
15:24 419.32 419.37 419.27 419.37 0.0K
15:25 419.32 419.37 419.32 419.37 0.0K
15:26 419.37 419.46 419.27 419.46 0.0K
15:27 419.41 419.46 419.37 419.46 0.0K
15:28 419.41 419.50 419.27 419.27 0.0K
15:29 419.23 419.27 418.73 418.91 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