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
08:58 404.63 404.71 404.50 404.67 0.0K
08:59 404.59 404.59 404.42 404.42 0.0K
09:00 404.25 404.55 403.79 404.55 0.0K
09:01 404.29 404.29 403.33 403.33 0.0K
09:02 403.33 403.42 402.95 403.42 0.0K
09:03 403.62 403.71 403.33 403.54 0.0K
09:04 403.62 404.67 403.62 404.38 0.0K
09:05 404.46 404.50 404.09 404.42 0.0K
09:06 404.50 405.05 404.50 404.92 0.0K
09:07 404.97 405.72 404.97 405.30 0.0K
09:08 405.34 405.43 404.76 404.76 0.0K
09:09 404.71 405.51 404.71 405.30 0.0K
09:10 405.26 405.64 405.22 405.34 0.0K
09:11 405.26 405.72 405.26 405.55 0.0K
09:12 405.59 405.76 405.47 405.72 0.0K
09:13 405.76 405.84 405.55 405.76 0.0K
09:14 405.80 405.89 405.47 405.64 0.0K
09:15 405.59 405.59 405.26 405.51 0.0K
09:16 405.47 405.68 405.43 405.68 0.0K
09:17 405.72 405.80 405.55 405.76 0.0K
09:18 405.76 405.76 405.51 405.68 0.0K
09:19 405.68 406.01 405.68 405.80 0.0K
09:20 405.80 405.80 405.64 405.76 0.0K
09:21 405.76 405.89 405.76 405.89 0.0K
09:22 405.76 405.84 405.51 405.64 0.0K
09:23 405.76 406.05 405.76 405.80 0.0K
09:24 405.72 405.76 405.30 405.38 0.0K
09:25 405.34 405.43 405.17 405.30 0.0K
09:26 405.22 405.68 405.22 405.51 0.0K
09:27 405.55 405.68 405.43 405.59 0.0K
09:28 405.64 405.64 405.34 405.38 0.0K
09:29 405.34 405.34 405.17 405.22 0.0K
09:30 405.17 405.34 404.97 405.13 0.0K
09:31 405.09 405.17 404.92 405.17 0.0K
09:32 405.26 405.55 405.13 405.47 0.0K
09:33 405.47 405.93 405.43 405.89 0.0K
09:34 405.93 406.05 405.80 405.89 0.0K
09:35 405.93 406.22 405.93 405.97 0.0K
09:36 405.97 406.01 405.64 405.68 0.0K
09:37 405.64 405.76 405.55 405.59 0.0K
09:38 405.64 405.64 405.47 405.51 0.0K
09:39 405.55 405.72 405.55 405.72 0.0K
09:40 405.72 405.80 405.55 405.55 0.0K
09:41 405.59 405.59 405.38 405.38 0.0K
09:42 405.43 405.43 405.22 405.22 0.0K
09:43 405.26 405.55 405.26 405.38 0.0K
09:44 405.34 405.47 405.26 405.26 0.0K
09:45 405.30 405.38 405.09 405.09 0.0K
09:46 405.13 405.17 404.92 405.01 0.0K
09:47 405.01 405.05 404.97 405.01 0.0K
09:48 405.01 405.22 404.97 405.22 0.0K
09:49 405.17 405.43 405.17 405.43 0.0K
09:50 405.38 405.68 405.34 405.64 0.0K
09:51 405.68 405.76 405.55 405.76 0.0K
09:52 405.72 406.10 405.72 406.10 0.0K
09:53 406.05 406.10 405.64 405.80 0.0K
09:54 405.84 406.01 405.68 405.97 0.0K
09:55 406.01 406.26 406.01 406.26 0.0K
09:56 406.31 406.47 406.05 406.10 0.0K
09:57 406.14 406.14 405.89 405.97 0.0K
09:58 405.97 406.01 405.84 405.93 0.0K
09:59 405.89 406.10 405.84 406.05 0.0K
10:00 406.05 406.18 406.01 406.05 0.0K
10:01 406.18 406.18 405.80 405.80 0.0K
10:02 405.84 406.05 405.80 405.93 0.0K
10:03 405.97 405.97 405.68 405.72 0.0K
10:04 405.68 405.72 405.59 405.64 0.0K
10:05 405.59 405.68 405.59 405.68 0.0K
10:06 405.64 405.68 405.59 405.68 0.0K
10:07 405.68 405.68 405.47 405.51 0.0K
10:08 405.51 405.68 405.43 405.59 0.0K
10:09 405.72 405.93 405.68 405.84 0.0K
10:10 405.93 406.52 405.93 406.35 0.0K
10:11 406.31 406.35 406.18 406.31 0.0K
10:12 406.31 406.43 406.26 406.26 0.0K
10:13 406.22 406.22 405.97 406.01 0.0K
10:14 406.01 406.18 405.89 406.10 0.0K
10:15 406.10 406.39 406.05 406.31 0.0K
10:16 406.35 406.56 406.35 406.56 0.0K
10:17 406.56 406.60 406.35 406.43 0.0K
10:18 406.43 406.47 406.26 406.26 0.0K
10:19 406.31 406.35 406.18 406.22 0.0K
10:20 406.18 406.35 406.18 406.26 0.0K
10:21 406.26 406.26 406.01 406.18 0.0K
10:22 406.14 406.43 406.14 406.35 0.0K
10:23 406.39 406.52 406.39 406.39 0.0K
10:24 406.31 406.35 406.18 406.35 0.0K
10:25 406.31 406.43 406.01 406.10 0.0K
10:26 406.10 406.10 405.93 405.97 0.0K
10:27 405.97 406.14 405.97 406.14 0.0K
10:28 406.14 406.18 406.10 406.14 0.0K
10:29 406.14 406.26 406.10 406.10 0.0K
10:30 406.10 406.10 405.76 406.01 0.0K
10:31 406.01 406.22 405.97 406.10 0.0K
10:32 406.05 406.18 406.01 406.18 0.0K
10:33 406.18 406.64 406.18 406.52 0.0K
10:34 406.56 406.81 406.56 406.77 0.0K
10:35 406.77 407.06 406.77 407.06 0.0K
10:36 407.10 407.27 407.02 407.27 0.0K
10:37 407.23 407.27 406.89 406.98 0.0K
10:38 406.93 407.23 406.93 407.23 0.0K
10:39 407.23 407.40 407.19 407.23 0.0K
10:40 407.27 407.52 407.19 407.48 0.0K
10:41 407.44 407.65 407.35 407.65 0.0K
10:42 407.65 407.98 407.65 407.90 0.0K
10:43 407.86 408.07 407.77 408.02 0.0K
10:44 408.02 408.02 407.56 407.60 0.0K
10:45 407.60 407.69 407.52 407.52 0.0K
10:46 407.48 407.69 407.48 407.52 0.0K
10:47 407.48 407.65 407.48 407.56 0.0K
10:48 407.60 407.81 407.60 407.77 0.0K
10:49 407.77 407.86 407.69 407.81 0.0K
10:50 407.86 408.02 407.73 408.02 0.0K
10:51 407.94 408.07 407.81 408.07 0.0K
10:52 408.15 408.27 408.11 408.23 0.0K
10:53 408.23 408.27 408.19 408.23 0.0K
10:54 408.19 408.36 408.19 408.36 0.0K
10:55 408.40 408.40 408.23 408.32 0.0K
10:56 408.27 408.36 408.11 408.23 0.0K
10:57 408.19 408.27 408.19 408.19 0.0K
10:58 408.11 408.44 408.11 408.36 0.0K
10:59 408.40 408.40 408.23 408.32 0.0K
11:00 408.27 408.57 408.27 408.44 0.0K
11:01 408.44 408.48 408.32 408.36 0.0K
11:02 408.32 408.36 408.27 408.32 0.0K
11:03 408.32 408.44 408.32 408.36 0.0K
11:04 408.36 408.36 408.15 408.27 0.0K
11:05 408.36 408.48 408.36 408.48 0.0K
11:06 408.48 408.78 408.44 408.78 0.0K
11:07 408.69 408.78 408.61 408.65 0.0K
11:08 408.53 408.65 408.53 408.57 0.0K
11:09 408.57 408.69 408.57 408.69 0.0K
11:10 408.61 408.78 408.53 408.78 0.0K
11:11 408.74 408.74 408.53 408.61 0.0K
11:12 408.61 408.78 408.61 408.78 0.0K
11:13 408.82 408.86 408.74 408.82 0.0K
11:14 408.86 409.03 408.86 408.99 0.0K
11:15 408.95 409.07 408.95 408.99 0.0K
11:16 408.95 409.15 408.90 409.03 0.0K
11:17 409.03 409.11 408.99 409.11 0.0K
11:18 409.11 409.20 409.07 409.07 0.0K
11:19 409.07 409.07 408.74 408.90 0.0K
11:20 408.90 409.15 408.90 409.07 0.0K
11:21 409.11 409.15 408.86 408.95 0.0K
11:22 408.95 408.99 408.53 408.53 0.0K
11:23 408.57 408.61 408.48 408.48 0.0K
11:24 408.53 408.57 408.48 408.57 0.0K
11:25 408.53 408.61 408.53 408.57 0.0K
11:26 408.65 408.82 408.61 408.82 0.0K
11:27 408.78 408.82 408.61 408.61 0.0K
11:28 408.61 408.65 408.53 408.57 0.0K
11:29 408.61 408.61 408.44 408.44 0.0K
11:30 408.48 408.74 408.48 408.69 0.0K
11:31 408.69 408.90 408.69 408.90 0.0K
11:32 408.90 408.95 408.78 408.82 0.0K
11:33 408.82 408.86 408.69 408.69 0.0K
11:34 408.69 408.82 408.69 408.82 0.0K
11:35 408.82 408.82 408.78 408.78 0.0K
11:36 408.78 408.90 408.78 408.82 0.0K
11:37 408.82 408.86 408.82 408.82 0.0K
11:38 408.82 408.86 408.82 408.86 0.0K
11:39 408.86 408.86 408.65 408.65 0.0K
11:40 408.69 408.74 408.53 408.53 0.0K
11:41 408.53 408.57 408.40 408.40 0.0K
11:42 408.40 408.57 408.40 408.53 0.0K
11:43 408.53 408.57 408.44 408.44 0.0K
11:44 408.44 408.53 408.44 408.48 0.0K
11:45 408.53 408.57 408.44 408.53 0.0K
11:46 408.53 408.53 408.36 408.40 0.0K
11:47 408.36 408.57 408.32 408.53 0.0K
11:48 408.57 408.74 408.57 408.69 0.0K
11:49 408.78 408.82 408.69 408.78 0.0K
11:50 408.78 408.99 408.78 408.95 0.0K
11:51 408.90 409.11 408.90 409.11 0.0K
11:52 409.11 409.24 409.07 409.15 0.0K
11:53 409.20 409.20 408.99 409.03 0.0K
11:54 409.03 409.15 409.03 409.15 0.0K
11:55 409.11 409.28 409.11 409.11 0.0K
11:56 409.11 409.11 408.95 408.95 0.0K
11:57 408.99 409.15 408.99 409.07 0.0K
11:58 409.07 409.20 408.95 408.95 0.0K
11:59 408.95 408.99 408.86 408.86 0.0K
12:00 408.90 409.03 408.90 408.99 0.0K
12:01 408.99 409.07 408.99 409.03 0.0K
12:02 409.03 409.07 408.99 409.07 0.0K
12:03 409.03 409.07 408.99 409.03 0.0K
12:04 409.03 409.07 408.95 408.99 0.0K
12:05 408.99 408.99 408.95 408.99 0.0K
12:06 408.95 408.99 408.82 408.86 0.0K
12:07 408.82 408.95 408.82 408.95 0.0K
12:08 408.90 408.90 408.82 408.90 0.0K
12:09 408.90 408.95 408.86 408.95 0.0K
12:10 408.95 408.95 408.74 408.82 0.0K
12:11 408.86 408.95 408.82 408.86 0.0K
12:12 408.86 409.03 408.86 408.99 0.0K
12:13 409.07 409.24 409.07 409.24 0.0K
12:14 409.24 409.24 408.99 408.99 0.0K
12:15 408.99 409.03 408.99 409.03 0.0K
12:16 408.95 409.15 408.95 409.15 0.0K
12:17 409.11 409.32 409.11 409.24 0.0K
12:18 409.24 409.28 409.20 409.24 0.0K
12:19 409.28 409.28 409.20 409.20 0.0K
12:20 409.11 409.11 409.03 409.03 0.0K
12:21 409.03 409.07 408.95 409.07 0.0K
12:22 409.07 409.07 408.95 409.03 0.0K
12:23 409.03 409.15 409.03 409.15 0.0K
12:24 409.15 409.28 409.15 409.24 0.0K
12:25 409.20 409.41 409.15 409.36 0.0K
12:26 409.36 409.41 409.32 409.41 0.0K
12:27 409.41 409.49 409.36 409.36 0.0K
12:28 409.32 409.36 409.24 409.32 0.0K
12:29 409.32 409.32 409.15 409.24 0.0K
12:30 409.24 409.28 409.15 409.15 0.0K
12:31 409.15 409.15 409.03 409.03 0.0K
12:32 409.07 409.07 409.03 409.03 0.0K
12:33 409.03 409.11 408.95 408.99 0.0K
12:34 408.99 408.99 408.90 408.90 0.0K
12:35 408.90 408.90 408.78 408.86 0.0K
12:36 408.86 408.86 408.48 408.61 0.0K
12:37 408.61 408.61 408.44 408.44 0.0K
12:38 408.44 408.57 408.44 408.53 0.0K
12:39 408.53 408.61 408.53 408.53 0.0K
12:40 408.48 408.69 408.48 408.65 0.0K
12:41 408.65 408.69 408.61 408.69 0.0K
12:42 408.74 408.74 408.65 408.65 0.0K
12:43 408.61 408.74 408.61 408.74 0.0K
12:44 408.74 408.82 408.74 408.78 0.0K
12:45 408.74 408.78 408.69 408.78 0.0K
12:46 408.78 408.90 408.69 408.90 0.0K
12:47 408.95 408.99 408.86 408.95 0.0K
12:48 408.95 408.95 408.78 408.78 0.0K
12:49 408.78 408.95 408.78 408.90 0.0K
12:50 408.90 408.95 408.86 408.90 0.0K
12:51 408.90 408.99 408.82 408.99 0.0K
12:52 408.95 408.99 408.78 408.78 0.0K
12:53 408.74 408.74 408.61 408.69 0.0K
12:54 408.65 408.74 408.65 408.65 0.0K
12:55 408.65 408.78 408.65 408.69 0.0K
12:56 408.65 408.65 408.53 408.53 0.0K
12:57 408.53 408.57 408.44 408.44 0.0K
12:58 408.44 408.53 408.44 408.48 0.0K
12:59 408.48 408.57 408.48 408.48 0.0K
13:00 408.44 408.57 408.44 408.57 0.0K
13:01 408.57 408.57 408.44 408.44 0.0K
13:02 408.44 408.44 408.19 408.19 0.0K
13:03 408.15 408.23 408.15 408.23 0.0K
13:04 408.23 408.27 408.11 408.11 0.0K
13:05 408.07 408.15 407.94 407.98 0.0K
13:06 407.98 408.07 407.86 407.86 0.0K
13:07 407.81 407.90 407.77 407.90 0.0K
13:08 407.94 408.02 407.81 407.81 0.0K
13:09 407.81 407.90 407.77 407.77 0.0K
13:10 407.77 407.86 407.69 407.81 0.0K
13:11 407.81 407.86 407.77 407.77 0.0K
13:12 407.73 407.81 407.69 407.77 0.0K
13:13 407.73 407.77 407.65 407.65 0.0K
13:14 407.65 407.65 407.48 407.48 0.0K
13:15 407.52 407.69 407.48 407.65 0.0K
13:16 407.65 407.81 407.65 407.81 0.0K
13:17 407.81 407.81 407.52 407.52 0.0K
13:18 407.52 407.65 407.52 407.65 0.0K
13:19 407.65 407.69 407.52 407.69 0.0K
13:20 407.69 407.73 407.65 407.73 0.0K
13:21 407.77 407.77 407.65 407.77 0.0K
13:22 407.81 407.81 407.69 407.69 0.0K
13:23 407.69 407.73 407.56 407.56 0.0K
13:24 407.52 407.60 407.48 407.60 0.0K
13:25 407.65 407.65 407.44 407.44 0.0K
13:26 407.48 407.48 407.31 407.31 0.0K
13:27 407.35 407.56 407.35 407.56 0.0K
13:28 407.56 407.60 407.48 407.48 0.0K
13:29 407.48 407.52 407.44 407.48 0.0K
13:30 407.48 407.52 407.48 407.52 0.0K
13:31 407.48 407.48 407.31 407.40 0.0K
13:32 407.40 407.44 407.27 407.40 0.0K
13:33 407.40 407.48 407.40 407.48 0.0K
13:34 407.44 407.60 407.44 407.60 0.0K
13:35 407.60 407.60 407.56 407.56 0.0K
13:36 407.56 407.60 407.56 407.56 0.0K
13:37 407.52 407.56 407.48 407.56 0.0K
13:38 407.56 407.60 407.35 407.35 0.0K
13:39 407.31 407.35 407.31 407.35 0.0K
13:40 407.31 407.44 407.31 407.35 0.0K
13:41 407.35 407.35 407.27 407.27 0.0K
13:42 407.27 407.35 407.27 407.31 0.0K
13:43 407.27 407.27 407.10 407.10 0.0K
13:44 407.06 407.14 407.06 407.14 0.0K
13:45 407.14 407.35 407.14 407.27 0.0K
13:46 407.23 407.31 407.23 407.23 0.0K
13:47 407.23 407.23 407.19 407.23 0.0K
13:48 407.27 407.31 407.23 407.31 0.0K
13:49 407.31 407.31 407.27 407.27 0.0K
13:50 407.23 407.27 407.23 407.27 0.0K
13:51 407.35 407.35 407.31 407.35 0.0K
13:52 407.31 407.40 407.27 407.27 0.0K
13:53 407.27 407.27 407.14 407.14 0.0K
13:54 407.14 407.14 406.98 407.02 0.0K
13:55 407.02 407.02 406.72 406.77 0.0K
13:56 406.77 406.77 406.64 406.68 0.0K
13:57 406.68 406.81 406.64 406.72 0.0K
13:58 406.72 406.72 406.56 406.64 0.0K
13:59 406.64 406.64 406.56 406.60 0.0K
14:00 406.56 406.85 406.56 406.85 0.0K
14:01 406.85 406.89 406.64 406.68 0.0K
14:02 406.68 406.72 406.60 406.68 0.0K
14:03 406.64 406.89 406.64 406.89 0.0K
14:04 406.89 406.98 406.85 406.98 0.0K
14:05 406.98 406.98 406.89 406.89 0.0K
14:06 406.93 407.06 406.93 407.02 0.0K
14:07 406.93 406.98 406.77 406.81 0.0K
14:08 406.81 406.81 406.72 406.77 0.0K
14:09 406.77 406.81 406.72 406.72 0.0K
14:10 406.77 406.77 406.56 406.56 0.0K
14:11 406.56 406.64 406.56 406.60 0.0K
14:12 406.64 406.68 406.56 406.64 0.0K
14:13 406.64 406.64 406.52 406.56 0.0K
14:14 406.56 406.64 406.56 406.60 0.0K
14:15 406.60 406.60 406.43 406.47 0.0K
14:16 406.47 406.47 406.35 406.39 0.0K
14:17 406.39 406.47 406.35 406.39 0.0K
14:18 406.39 406.39 406.18 406.22 0.0K
14:19 406.22 406.26 406.18 406.26 0.0K
14:20 406.26 406.26 406.14 406.18 0.0K
14:21 406.18 406.31 406.18 406.22 0.0K
14:22 406.26 406.31 406.22 406.22 0.0K
14:23 406.26 406.26 406.14 406.14 0.0K
14:24 406.14 406.14 405.97 406.01 0.0K
14:25 405.97 406.01 405.93 405.97 0.0K
14:26 405.97 406.14 405.93 406.14 0.0K
14:27 406.14 406.14 405.97 405.97 0.0K
14:28 406.01 406.01 405.80 405.84 0.0K
14:29 405.89 405.89 405.80 405.89 0.0K
14:30 405.89 406.10 405.89 405.97 0.0K
14:31 405.97 406.05 405.97 406.01 0.0K
14:32 406.01 406.01 405.89 405.97 0.0K
14:33 405.97 406.14 405.97 406.14 0.0K
14:34 406.14 406.14 406.05 406.14 0.0K
14:35 406.14 406.22 406.05 406.05 0.0K
14:36 406.05 406.14 406.01 406.14 0.0K
14:37 406.14 406.18 406.10 406.10 0.0K
14:38 406.10 406.14 406.10 406.10 0.0K
14:39 406.10 406.22 406.10 406.22 0.0K
14:40 406.22 406.22 406.05 406.05 0.0K
14:41 406.05 406.10 406.01 406.01 0.0K
14:42 406.01 406.05 405.97 406.01 0.0K
14:43 406.01 406.01 405.97 406.01 0.0K
14:44 406.01 406.01 405.89 405.93 0.0K
14:45 405.93 405.93 405.84 405.84 0.0K
14:46 405.89 405.89 405.64 405.72 0.0K
14:47 405.72 405.89 405.72 405.89 0.0K
14:48 405.89 405.97 405.80 405.84 0.0K
14:49 405.89 405.93 405.76 405.80 0.0K
14:50 405.76 405.84 405.76 405.84 0.0K
14:51 405.84 405.89 405.84 405.89 0.0K
14:52 405.89 405.89 405.80 405.80 0.0K
14:53 405.80 405.89 405.80 405.89 0.0K
14:54 405.89 405.93 405.80 405.80 0.0K
14:55 405.80 405.97 405.76 405.93 0.0K
14:56 405.97 406.26 405.97 406.10 0.0K
14:57 406.10 406.18 406.01 406.10 0.0K
14:58 406.01 406.18 406.01 406.18 0.0K
14:59 406.18 406.18 406.14 406.18 0.0K
15:00 406.18 406.26 406.10 406.18 0.0K
15:01 406.18 406.31 406.10 406.31 0.0K
15:02 406.31 406.35 406.26 406.31 0.0K
15:03 406.26 406.31 406.10 406.14 0.0K
15:04 406.18 406.22 406.14 406.18 0.0K
15:05 406.18 406.18 405.93 406.01 0.0K
15:06 406.01 406.01 405.80 405.89 0.0K
15:07 405.89 406.05 405.84 406.05 0.0K
15:08 406.05 406.05 405.93 405.97 0.0K
15:09 405.97 406.01 405.93 405.97 0.0K
15:10 405.97 406.10 405.97 406.10 0.0K
15:11 406.10 406.14 405.97 405.97 0.0K
15:12 406.01 406.05 405.97 405.97 0.0K
15:13 405.97 406.05 405.93 405.93 0.0K
15:14 405.93 406.01 405.89 405.97 0.0K
15:15 405.93 405.97 405.89 405.93 0.0K
15:16 405.93 406.01 405.89 405.97 0.0K
15:17 406.01 406.01 405.80 405.80 0.0K
15:18 405.80 405.93 405.80 405.93 0.0K
15:19 405.97 405.97 405.80 405.84 0.0K
15:20 405.89 405.93 405.72 405.76 0.0K
15:21 405.76 405.84 405.76 405.84 0.0K
15:22 405.84 405.93 405.84 405.93 0.0K
15:23 405.93 405.97 405.93 405.97 0.0K
15:24 405.97 406.01 405.93 405.93 0.0K
15:25 405.93 405.93 405.84 405.93 0.0K
15:26 405.93 405.97 405.89 405.97 0.0K
15:27 405.97 406.05 405.93 406.01 0.0K
15:28 405.97 406.10 405.97 406.01 0.0K
15:29 405.97 406.10 405.72 406.10 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