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
08:58 409.61 409.61 409.36 409.48 0.0K
08:59 409.48 409.65 409.40 409.52 0.0K
09:00 409.95 410.79 409.74 410.79 0.0K
09:01 410.88 411.30 410.37 410.50 0.0K
09:02 410.50 410.96 410.28 410.71 0.0K
09:03 410.58 410.96 410.58 410.71 0.0K
09:04 410.62 410.92 410.58 410.92 0.0K
09:05 410.75 411.04 410.58 411.04 0.0K
09:06 410.96 411.42 410.88 411.42 0.0K
09:07 411.38 411.47 411.13 411.38 0.0K
09:08 411.42 411.85 411.30 411.85 0.0K
09:09 411.72 411.72 411.09 411.21 0.0K
09:10 411.26 411.38 411.13 411.13 0.0K
09:11 411.09 411.21 411.09 411.13 0.0K
09:12 411.13 411.17 410.37 410.66 0.0K
09:13 410.50 410.58 410.33 410.33 0.0K
09:14 410.37 410.45 410.20 410.20 0.0K
09:15 410.16 410.79 410.16 410.79 0.0K
09:16 410.75 411.00 410.66 410.66 0.0K
09:17 410.62 410.92 410.62 410.79 0.0K
09:18 410.96 411.04 410.88 411.00 0.0K
09:19 410.96 411.34 410.96 411.26 0.0K
09:20 411.21 411.30 410.88 411.13 0.0K
09:21 411.04 411.09 410.92 410.92 0.0K
09:22 410.88 411.13 410.88 411.13 0.0K
09:23 411.17 411.42 411.09 411.42 0.0K
09:24 411.38 411.68 411.38 411.68 0.0K
09:25 411.68 411.89 411.64 411.85 0.0K
09:26 411.89 412.18 411.89 412.14 0.0K
09:27 412.10 412.56 412.10 412.56 0.0K
09:28 412.56 412.61 412.31 412.44 0.0K
09:29 412.48 412.48 412.27 412.39 0.0K
09:30 412.48 412.73 412.35 412.48 0.0K
09:31 412.52 412.52 412.23 412.23 0.0K
09:32 412.23 412.86 412.18 412.82 0.0K
09:33 412.94 413.03 412.90 413.03 0.0K
09:34 413.07 413.49 413.07 413.45 0.0K
09:35 413.41 413.58 413.24 413.53 0.0K
09:36 413.49 413.91 413.49 413.87 0.0K
09:37 413.83 414.21 413.83 414.21 0.0K
09:38 414.17 414.76 414.17 414.76 0.0K
09:39 414.63 414.63 413.91 413.96 0.0K
09:40 413.91 414.25 413.91 414.04 0.0K
09:41 414.00 414.00 413.49 413.75 0.0K
09:42 413.75 413.83 413.53 413.53 0.0K
09:43 413.58 413.58 413.37 413.41 0.0K
09:44 413.45 413.49 413.28 413.37 0.0K
09:45 413.37 413.49 413.20 413.28 0.0K
09:46 413.11 413.32 412.82 412.82 0.0K
09:47 412.77 412.90 412.73 412.73 0.0K
09:48 412.77 412.86 412.69 412.77 0.0K
09:49 412.73 412.82 412.65 412.69 0.0K
09:50 412.65 412.86 412.56 412.77 0.0K
09:51 412.86 412.99 412.77 412.77 0.0K
09:52 412.73 412.73 412.48 412.48 0.0K
09:53 412.48 412.65 412.48 412.61 0.0K
09:54 412.61 412.61 412.35 412.39 0.0K
09:55 412.39 412.52 412.31 412.44 0.0K
09:56 412.39 412.44 412.31 412.44 0.0K
09:57 412.48 412.77 412.48 412.77 0.0K
09:58 412.86 413.15 412.82 413.03 0.0K
09:59 413.07 413.20 412.99 413.03 0.0K
10:00 413.07 413.28 413.03 413.20 0.0K
10:01 413.24 413.83 413.20 413.79 0.0K
10:02 413.79 414.50 413.79 414.38 0.0K
10:03 414.38 414.38 413.70 413.96 0.0K
10:04 413.96 413.96 413.75 413.75 0.0K
10:05 413.66 413.87 413.62 413.62 0.0K
10:06 413.62 413.83 413.58 413.83 0.0K
10:07 413.83 414.42 413.83 414.34 0.0K
10:08 414.25 414.25 413.79 413.79 0.0K
10:09 413.62 413.91 413.58 413.87 0.0K
10:10 413.79 413.87 413.66 413.79 0.0K
10:11 413.70 413.75 413.53 413.62 0.0K
10:12 413.58 413.58 413.20 413.24 0.0K
10:13 413.20 413.37 413.07 413.11 0.0K
10:14 413.11 413.11 412.73 412.77 0.0K
10:15 412.77 412.94 412.73 412.86 0.0K
10:16 412.86 412.99 412.77 412.82 0.0K
10:17 412.82 413.15 412.77 413.15 0.0K
10:18 413.20 413.70 413.20 413.53 0.0K
10:19 413.58 413.58 413.24 413.24 0.0K
10:20 413.20 413.32 413.11 413.11 0.0K
10:21 413.20 413.32 413.11 413.20 0.0K
10:22 413.32 413.45 413.24 413.32 0.0K
10:23 413.28 413.41 413.24 413.32 0.0K
10:24 413.32 413.32 413.15 413.28 0.0K
10:25 413.37 413.37 413.11 413.20 0.0K
10:26 413.20 413.32 413.07 413.32 0.0K
10:27 413.49 413.66 413.37 413.41 0.0K
10:28 413.37 413.79 413.32 413.75 0.0K
10:29 413.75 414.04 413.75 414.04 0.0K
10:30 413.96 414.17 413.96 414.00 0.0K
10:31 414.00 414.00 413.79 413.83 0.0K
10:32 413.96 414.17 413.75 413.75 0.0K
10:33 413.75 413.87 413.66 413.83 0.0K
10:34 413.91 413.91 413.75 413.83 0.0K
10:35 413.83 414.00 413.66 413.91 0.0K
10:36 414.00 414.04 413.79 413.83 0.0K
10:37 413.83 414.00 413.83 413.96 0.0K
10:38 413.91 414.12 413.91 414.08 0.0K
10:39 414.04 414.12 413.96 413.96 0.0K
10:40 413.96 414.08 413.53 413.53 0.0K
10:41 413.58 413.87 413.49 413.75 0.0K
10:42 413.83 414.17 413.79 414.08 0.0K
10:43 414.04 414.17 414.00 414.17 0.0K
10:44 414.25 414.29 414.04 414.04 0.0K
10:45 414.08 414.08 413.70 413.91 0.0K
10:46 414.00 414.34 414.00 414.34 0.0K
10:47 414.34 414.38 414.12 414.29 0.0K
10:48 414.34 414.34 414.00 414.17 0.0K
10:49 414.21 414.46 414.21 414.46 0.0K
10:50 414.46 414.84 414.38 414.84 0.0K
10:51 414.84 414.88 414.72 414.76 0.0K
10:52 414.72 414.72 414.50 414.50 0.0K
10:53 414.50 414.59 414.46 414.46 0.0K
10:54 414.46 414.76 414.46 414.76 0.0K
10:55 414.76 414.80 414.72 414.72 0.0K
10:56 414.72 414.80 414.67 414.72 0.0K
10:57 414.76 414.84 414.72 414.84 0.0K
10:58 414.80 415.01 414.76 414.93 0.0K
10:59 414.88 415.05 414.76 415.05 0.0K
11:00 415.10 415.22 414.97 415.22 0.0K
11:01 415.22 415.26 415.10 415.18 0.0K
11:02 415.14 415.18 414.97 415.18 0.0K
11:03 415.14 415.35 415.10 415.35 0.0K
11:04 415.48 415.60 415.39 415.60 0.0K
11:05 415.60 415.69 415.48 415.52 0.0K
11:06 415.56 415.56 414.97 415.01 0.0K
11:07 414.97 415.01 414.80 414.84 0.0K
11:08 414.84 414.97 414.76 414.76 0.0K
11:09 414.67 414.97 414.67 414.97 0.0K
11:10 414.97 415.31 414.97 415.18 0.0K
11:11 415.14 415.43 415.14 415.43 0.0K
11:12 415.35 415.35 415.05 415.10 0.0K
11:13 415.10 415.22 414.88 414.93 0.0K
11:14 414.88 415.18 414.88 415.01 0.0K
11:15 415.01 415.22 415.01 415.10 0.0K
11:16 415.14 415.14 414.97 415.10 0.0K
11:17 415.01 415.05 414.93 414.93 0.0K
11:18 414.97 415.14 414.88 415.10 0.0K
11:19 415.10 415.26 415.10 415.14 0.0K
11:20 415.10 415.26 414.97 415.26 0.0K
11:21 415.26 415.26 415.05 415.10 0.0K
11:22 415.14 415.39 415.14 415.35 0.0K
11:23 415.31 415.31 415.10 415.26 0.0K
11:24 415.22 415.31 415.18 415.22 0.0K
11:25 415.26 415.48 415.26 415.31 0.0K
11:26 415.31 415.39 415.26 415.26 0.0K
11:27 415.26 415.26 415.14 415.18 0.0K
11:28 415.26 415.26 415.18 415.22 0.0K
11:29 415.18 415.31 414.93 414.93 0.0K
11:30 414.97 415.22 414.93 415.18 0.0K
11:31 415.22 415.26 414.93 414.93 0.0K
11:32 414.93 415.01 414.88 414.93 0.0K
11:33 414.97 414.97 414.80 414.88 0.0K
11:34 414.88 414.88 414.63 414.67 0.0K
11:35 414.67 414.76 414.63 414.63 0.0K
11:36 414.63 414.63 414.38 414.38 0.0K
11:37 414.38 414.38 414.21 414.34 0.0K
11:38 414.34 414.38 414.25 414.34 0.0K
11:39 414.34 414.55 414.25 414.55 0.0K
11:40 414.59 414.93 414.59 414.93 0.0K
11:41 415.01 415.10 414.93 415.05 0.0K
11:42 415.05 415.10 415.01 415.10 0.0K
11:43 415.05 415.05 414.84 414.84 0.0K
11:44 414.84 414.84 414.72 414.80 0.0K
11:45 414.80 415.05 414.80 415.01 0.0K
11:46 414.97 415.10 414.97 415.10 0.0K
11:47 415.05 415.26 415.05 415.26 0.0K
11:48 415.26 415.39 415.22 415.35 0.0K
11:49 415.39 415.77 415.39 415.69 0.0K
11:50 415.69 415.69 415.52 415.69 0.0K
11:51 415.69 415.77 415.56 415.77 0.0K
11:52 415.77 415.94 415.73 415.94 0.0K
11:53 415.94 415.94 415.81 415.90 0.0K
11:54 415.86 416.02 415.86 416.02 0.0K
11:55 416.02 416.07 415.90 416.07 0.0K
11:56 416.07 416.07 415.98 416.02 0.0K
11:57 416.02 416.15 415.98 416.15 0.0K
11:58 416.11 416.32 416.11 416.15 0.0K
11:59 416.15 416.19 416.11 416.19 0.0K
12:00 416.19 416.28 415.94 415.94 0.0K
12:01 415.94 416.11 415.86 416.07 0.0K
12:02 416.11 416.11 416.02 416.07 0.0K
12:03 416.07 416.15 416.02 416.11 0.0K
12:04 416.02 416.02 415.90 416.02 0.0K
12:05 416.07 416.32 416.07 416.24 0.0K
12:06 416.24 416.24 416.07 416.11 0.0K
12:07 416.15 416.32 416.15 416.28 0.0K
12:08 416.32 416.49 416.28 416.49 0.0K
12:09 416.49 416.57 416.45 416.53 0.0K
12:10 416.57 416.57 416.45 416.45 0.0K
12:11 416.49 416.49 415.94 415.94 0.0K
12:12 415.98 416.19 415.94 416.19 0.0K
12:13 416.19 416.32 416.15 416.32 0.0K
12:14 416.36 416.45 416.32 416.36 0.0K
12:15 416.36 416.45 416.28 416.36 0.0K
12:16 416.36 416.45 416.32 416.36 0.0K
12:17 416.45 416.53 416.28 416.36 0.0K
12:18 416.36 416.49 416.36 416.49 0.0K
12:19 416.49 416.49 416.32 416.49 0.0K
12:20 416.49 416.49 416.36 416.45 0.0K
12:21 416.53 416.61 416.53 416.53 0.0K
12:22 416.53 416.70 416.49 416.57 0.0K
12:23 416.61 416.83 416.61 416.70 0.0K
12:24 416.70 416.95 416.70 416.95 0.0K
12:25 416.91 417.21 416.91 417.12 0.0K
12:26 416.95 416.99 416.87 416.91 0.0K
12:27 416.99 416.99 416.87 416.95 0.0K
12:28 416.74 416.83 416.70 416.78 0.0K
12:29 416.74 416.83 416.70 416.74 0.0K
12:30 416.70 416.70 416.45 416.45 0.0K
12:31 416.40 416.49 416.24 416.24 0.0K
12:32 416.24 416.53 416.24 416.53 0.0K
12:33 416.53 416.74 416.49 416.66 0.0K
12:34 416.66 416.66 416.57 416.57 0.0K
12:35 416.57 416.57 416.36 416.53 0.0K
12:36 416.53 416.57 416.49 416.53 0.0K
12:37 416.53 416.78 416.53 416.78 0.0K
12:38 416.78 416.83 416.70 416.78 0.0K
12:39 416.78 416.83 416.70 416.78 0.0K
12:40 416.83 416.99 416.78 416.99 0.0K
12:41 416.91 416.91 416.78 416.78 0.0K
12:42 416.78 417.12 416.74 416.99 0.0K
12:43 417.04 417.16 416.99 417.04 0.0K
12:44 417.08 417.08 416.83 416.95 0.0K
12:45 416.91 417.12 416.91 417.12 0.0K
12:46 417.08 417.25 416.99 416.99 0.0K
12:47 417.04 417.25 417.04 417.21 0.0K
12:48 417.21 417.25 417.16 417.25 0.0K
12:49 417.25 417.33 417.21 417.25 0.0K
12:50 417.25 417.42 417.21 417.21 0.0K
12:51 417.21 417.21 416.78 416.78 0.0K
12:52 416.78 416.95 416.78 416.95 0.0K
12:53 416.95 416.95 416.83 416.91 0.0K
12:54 416.91 416.91 416.70 416.91 0.0K
12:55 416.95 416.99 416.91 416.95 0.0K
12:56 416.95 417.04 416.91 417.04 0.0K
12:57 417.04 417.04 416.95 417.04 0.0K
12:58 417.04 417.25 417.04 417.21 0.0K
12:59 417.21 417.21 417.12 417.16 0.0K
13:00 417.16 418.18 417.16 417.80 0.0K
13:01 417.80 417.88 417.59 417.88 0.0K
13:02 417.88 417.88 417.59 417.59 0.0K
13:03 417.54 418.05 417.54 418.05 0.0K
13:04 418.05 418.18 417.63 417.80 0.0K
13:05 417.75 417.80 417.46 417.71 0.0K
13:06 417.67 417.71 417.59 417.59 0.0K
13:07 417.54 417.75 417.54 417.71 0.0K
13:08 417.71 417.92 417.71 417.88 0.0K
13:09 417.92 417.92 417.37 417.46 0.0K
13:10 417.46 417.46 417.12 417.12 0.0K
13:11 417.12 417.33 417.12 417.21 0.0K
13:12 417.21 417.21 417.08 417.12 0.0K
13:13 417.08 417.12 416.99 417.12 0.0K
13:14 417.12 417.21 417.12 417.16 0.0K
13:15 417.16 417.16 417.08 417.12 0.0K
13:16 417.12 417.29 417.12 417.16 0.0K
13:17 417.16 417.29 417.12 417.29 0.0K
13:18 417.33 417.37 417.16 417.16 0.0K
13:19 417.16 417.29 417.12 417.12 0.0K
13:20 417.12 417.12 416.87 416.91 0.0K
13:21 416.91 417.12 416.91 417.04 0.0K
13:22 417.04 417.16 417.04 417.12 0.0K
13:23 417.12 417.46 417.12 417.46 0.0K
13:24 417.46 417.59 417.46 417.59 0.0K
13:25 417.59 417.59 417.42 417.50 0.0K
13:26 417.54 417.71 417.50 417.71 0.0K
13:27 417.63 417.80 417.54 417.75 0.0K
13:28 417.71 417.92 417.71 417.92 0.0K
13:29 417.97 418.18 417.97 418.13 0.0K
13:30 418.13 418.30 418.13 418.18 0.0K
13:31 418.22 418.30 418.18 418.30 0.0K
13:32 418.26 418.39 418.22 418.30 0.0K
13:33 418.30 418.47 418.30 418.39 0.0K
13:34 418.43 418.43 418.30 418.30 0.0K
13:35 418.18 418.18 417.92 418.01 0.0K
13:36 417.97 418.01 417.59 417.59 0.0K
13:37 417.63 417.67 417.46 417.63 0.0K
13:38 417.67 417.88 417.67 417.75 0.0K
13:39 417.75 417.84 417.63 417.80 0.0K
13:40 417.75 417.84 417.75 417.75 0.0K
13:41 417.75 417.75 417.50 417.67 0.0K
13:42 417.71 417.75 417.50 417.54 0.0K
13:43 417.54 417.71 417.54 417.63 0.0K
13:44 417.63 417.63 417.46 417.54 0.0K
13:45 417.54 417.54 417.46 417.46 0.0K
13:46 417.50 417.59 417.46 417.46 0.0K
13:47 417.46 417.63 417.46 417.63 0.0K
13:48 417.59 417.59 417.37 417.37 0.0K
13:49 417.50 417.54 417.46 417.54 0.0K
13:50 417.54 417.59 417.50 417.54 0.0K
13:51 417.54 417.63 417.54 417.63 0.0K
13:52 417.63 417.80 417.63 417.75 0.0K
13:53 417.80 417.80 417.67 417.67 0.0K
13:54 417.67 417.97 417.67 417.92 0.0K
13:55 417.88 417.97 417.88 417.92 0.0K
13:56 417.88 418.09 417.84 418.09 0.0K
13:57 418.13 418.13 418.01 418.05 0.0K
13:58 418.05 418.22 418.05 418.13 0.0K
13:59 418.09 418.39 418.09 418.35 0.0K
14:00 418.30 418.47 418.30 418.39 0.0K
14:01 418.43 418.60 418.39 418.39 0.0K
14:02 418.35 418.35 418.13 418.18 0.0K
14:03 418.09 418.39 418.05 418.39 0.0K
14:04 418.35 418.47 418.35 418.43 0.0K
14:05 418.43 418.60 418.35 418.60 0.0K
14:06 418.60 418.60 418.43 418.43 0.0K
14:07 418.43 418.56 418.39 418.56 0.0K
14:08 418.56 418.64 418.56 418.60 0.0K
14:09 418.60 418.64 418.51 418.60 0.0K
14:10 418.60 418.68 418.35 418.39 0.0K
14:11 418.39 418.39 418.13 418.18 0.0K
14:12 418.13 418.13 417.88 417.88 0.0K
14:13 417.88 417.88 417.63 417.75 0.0K
14:14 417.75 417.75 417.54 417.67 0.0K
14:15 417.67 417.75 417.54 417.71 0.0K
14:16 417.71 417.92 417.71 417.75 0.0K
14:17 417.75 417.88 417.75 417.84 0.0K
14:18 417.80 417.80 417.63 417.67 0.0K
14:19 417.67 417.75 417.67 417.71 0.0K
14:20 417.67 417.75 417.46 417.46 0.0K
14:21 417.42 417.50 417.33 417.33 0.0K
14:22 417.37 417.54 417.33 417.42 0.0K
14:23 417.42 417.46 417.33 417.42 0.0K
14:24 417.46 417.46 417.29 417.33 0.0K
14:25 417.33 417.37 417.16 417.16 0.0K
14:26 417.12 417.12 416.95 417.04 0.0K
14:27 416.99 417.08 416.99 417.08 0.0K
14:28 417.12 417.12 417.08 417.12 0.0K
14:29 417.12 417.12 416.70 416.83 0.0K
14:30 416.83 416.99 416.74 416.74 0.0K
14:31 416.74 416.87 416.74 416.87 0.0K
14:32 416.87 417.12 416.87 416.99 0.0K
14:33 416.95 416.95 416.66 416.66 0.0K
14:34 416.70 416.70 416.49 416.53 0.0K
14:35 416.53 416.70 416.53 416.70 0.0K
14:36 416.74 416.91 416.70 416.70 0.0K
14:37 416.66 416.70 416.40 416.40 0.0K
14:38 416.40 416.45 416.19 416.19 0.0K
14:39 416.15 416.15 415.81 415.98 0.0K
14:40 415.98 416.11 415.81 415.81 0.0K
14:41 415.86 416.07 415.86 415.94 0.0K
14:42 416.02 416.07 415.86 415.86 0.0K
14:43 415.90 415.90 415.69 415.81 0.0K
14:44 415.77 415.90 415.73 415.77 0.0K
14:45 415.81 416.11 415.77 416.07 0.0K
14:46 416.07 416.32 416.07 416.19 0.0K
14:47 416.32 416.36 415.98 415.98 0.0K
14:48 415.98 415.98 415.81 415.81 0.0K
14:49 415.81 416.07 415.77 416.07 0.0K
14:50 416.07 416.15 415.94 416.02 0.0K
14:51 416.02 416.11 415.98 416.11 0.0K
14:52 416.15 416.28 416.07 416.19 0.0K
14:53 416.19 416.45 416.19 416.45 0.0K
14:54 416.40 416.53 416.28 416.28 0.0K
14:55 416.28 416.28 416.07 416.24 0.0K
14:56 416.24 416.49 416.24 416.49 0.0K
14:57 416.49 416.49 416.36 416.45 0.0K
14:58 416.45 416.53 416.40 416.40 0.0K
14:59 416.40 416.45 416.28 416.45 0.0K
15:00 416.40 416.74 416.40 416.49 0.0K
15:01 416.49 416.53 416.40 416.45 0.0K
15:02 416.49 416.66 416.49 416.49 0.0K
15:03 416.53 416.53 416.45 416.49 0.0K
15:04 416.53 416.53 416.32 416.32 0.0K
15:05 416.40 416.45 416.28 416.45 0.0K
15:06 416.45 416.45 416.11 416.15 0.0K
15:07 416.11 416.15 415.98 416.02 0.0K
15:08 416.02 416.11 416.02 416.07 0.0K
15:09 416.15 416.36 416.15 416.36 0.0K
15:10 416.36 416.36 416.19 416.24 0.0K
15:11 416.19 416.36 416.19 416.28 0.0K
15:12 416.32 416.40 416.15 416.15 0.0K
15:13 416.19 416.28 416.15 416.28 0.0K
15:14 416.24 416.24 416.07 416.11 0.0K
15:15 416.11 416.36 416.11 416.28 0.0K
15:16 416.24 416.24 416.02 416.15 0.0K
15:17 416.15 416.40 416.15 416.36 0.0K
15:18 416.40 416.40 416.19 416.19 0.0K
15:19 416.28 416.28 416.15 416.15 0.0K
15:20 416.19 416.19 415.98 416.02 0.0K
15:21 416.02 416.02 415.81 415.81 0.0K
15:22 415.81 415.94 415.81 415.86 0.0K
15:23 415.81 415.81 415.77 415.81 0.0K
15:24 415.81 415.94 415.81 415.90 0.0K
15:25 415.94 415.94 415.86 415.90 0.0K
15:26 415.86 415.86 415.77 415.77 0.0K
15:27 415.77 415.77 415.64 415.77 0.0K
15:28 415.69 415.73 415.60 415.64 0.0K
15:29 415.64 415.98 415.60 415.98 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