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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 495.77 499.40 493.65 498.65 0.0M
2021-12-29 493.16 496.07 492.35 496.07 0.0M
2021-12-28 497.56 500.53 493.58 493.58 0.0M
2021-12-27 495.94 498.62 495.25 498.62 0.0M
2021-12-24 496.85 497.04 493.49 495.20 0.0M
2021-12-23 499.82 502.13 498.93 499.50 0.0M
2021-12-22 501.86 503.67 499.46 502.05 0.0M
2021-12-21 503.97 508.18 502.78 504.76 0.0M
2021-12-20 501.65 509.69 501.65 508.55 0.0M
2021-12-17 504.08 504.53 498.37 499.19 0.0M
2021-12-16 498.72 503.29 497.50 499.75 0.0M
2021-12-15 505.14 506.37 502.69 503.14 0.0M
2021-12-14 503.14 505.10 500.28 503.64 0.0M
2021-12-13 497.92 500.40 491.87 499.25 0.0M
2021-12-10 499.16 501.36 497.84 500.35 0.0M
2021-12-09 498.45 500.14 496.03 496.64 0.0M
2021-12-08 496.46 500.76 493.09 498.00 0.0M
2021-12-07 505.68 508.04 500.67 500.97 0.0M
2021-12-06 508.58 512.16 503.05 505.84 0.0M
2021-12-03 512.79 513.90 504.34 505.58 0.0M
2021-12-02 522.47 522.54 509.35 509.83 0.0M
2021-12-01 527.75 530.88 516.85 517.92 0.0M
2021-11-30 515.93 535.53 514.50 531.65 0.0M
2021-11-29 521.06 521.60 515.90 519.92 0.0M
2021-11-26 508.83 516.76 506.13 515.99 0.0M
2021-11-25 502.43 507.13 502.43 505.98 0.0M
2021-11-24 499.69 505.13 497.41 502.41 0.0M
2021-11-23 497.91 502.07 497.47 501.57 0.0M
2021-11-22 505.76 506.28 496.46 496.65 0.0M
2021-11-19 512.60 513.39 507.92 508.51 0.0M
2021-11-18 511.27 513.82 509.44 511.79 0.0M
2021-11-17 503.56 511.09 502.99 509.82 0.0M
2021-11-16 504.69 505.96 500.94 503.74 0.0M
2021-11-15 505.63 506.47 502.05 502.83 0.0M
2021-11-12 511.11 513.10 506.98 508.18 0.0M
2021-11-11 517.48 519.08 514.09 514.29 0.0M
2021-11-10 510.95 514.99 508.73 514.40 0.0M
2021-11-09 510.55 511.72 504.86 509.11 0.0M
2021-11-08 509.62 515.35 508.25 509.81 0.0M
2021-11-05 502.73 512.34 502.73 508.86 0.0M
2021-11-04 504.75 508.23 502.19 506.52 0.0M
2021-11-03 501.95 511.61 501.89 510.97 0.0M
2021-11-02 506.67 506.67 498.86 502.64 0.0M
2021-11-01 509.13 510.39 507.29 508.74 0.0M
2021-10-29 502.35 513.09 501.45 512.32 0.0M
2021-10-28 503.74 504.38 500.25 504.38 0.0M
2021-10-27 499.66 504.09 498.98 502.97 0.0M
2021-10-26 499.99 501.45 497.20 498.09 0.0M
2021-10-25 506.74 509.62 501.94 502.52 0.0M
2021-10-22 506.20 507.55 503.30 504.33 0.0M
2021-10-21 505.73 506.44 502.53 505.60 0.0M
2021-10-20 500.76 504.95 499.30 504.82 0.0M
2021-10-19 503.68 505.23 501.68 502.52 0.0M
2021-10-18 506.24 510.52 504.33 506.24 0.0M
2021-10-15 506.39 507.57 503.90 504.03 0.0M
2021-10-14 513.46 514.27 510.30 510.84 0.0M
2021-10-13 523.54 524.16 515.29 517.28 0.0M
2021-10-12 515.19 524.71 514.99 523.25 0.0M
2021-10-08 510.78 514.54 509.99 512.89 0.0M
2021-10-07 516.15 516.76 511.18 512.68 0.0M
2021-10-06 509.89 521.35 507.91 520.56 0.0M
2021-10-05 509.16 517.39 508.20 512.18 0.0M
2021-10-01 499.28 506.02 497.80 505.90 0.0M
2021-09-30 499.56 501.12 495.06 496.12 0.0M
2021-09-29 497.89 502.63 495.46 499.04 0.0M
2021-09-28 486.20 492.04 485.96 492.04 0.0M
2021-09-27 487.62 487.74 482.74 485.18 0.0M
2021-09-24 484.67 487.34 483.01 486.87 0.0M
2021-09-23 488.92 489.21 484.96 486.50 0.0M
2021-09-17 487.86 489.94 484.35 485.00 0.0M
2021-09-16 481.00 487.42 480.36 486.96 0.0M
2021-09-15 482.92 484.90 480.34 482.39 0.0M
2021-09-14 484.39 484.39 480.00 482.84 0.0M
2021-09-13 489.26 489.80 484.48 486.27 0.0M
2021-09-10 488.39 490.38 486.16 488.03 0.0M
2021-09-09 483.64 490.13 482.25 490.13 0.0M
2021-09-08 478.76 482.04 477.39 481.64 0.0M
2021-09-07 475.15 478.83 474.82 476.88 0.0M
2021-09-06 476.11 477.04 473.76 474.64 0.0M
2021-09-03 477.35 478.95 474.93 475.79 0.0M
2021-09-02 476.11 480.64 474.75 478.71 0.0M
2021-09-01 475.87 477.97 473.32 475.08 0.0M
2021-08-31 484.70 486.93 475.06 475.41 0.0M
2021-08-30 481.26 486.17 480.25 484.33 0.0M
2021-08-27 487.55 489.80 484.18 485.84 0.0M
2021-08-26 481.57 486.70 479.99 485.94 0.0M
2021-08-25 482.02 485.47 479.74 482.49 0.0M
2021-08-24 488.66 488.90 483.01 483.01 0.0M
2021-08-23 493.10 496.33 489.19 492.54 0.0M
2021-08-20 491.21 499.80 488.96 497.79 0.0M
2021-08-19 487.00 493.15 483.90 492.97 0.0M
2021-08-18 485.49 488.13 480.72 483.37 0.0M
2021-08-17 479.99 486.44 478.43 484.89 0.0M
2021-08-13 472.87 481.95 472.87 479.84 0.0M
2021-08-12 470.20 473.57 469.37 471.75 0.0M
2021-08-11 467.74 470.51 465.74 469.91 0.0M
2021-08-10 461.39 467.44 461.39 465.57 0.0M
2021-08-09 462.93 464.52 461.02 462.35 0.0M
2021-08-06 459.25 461.78 457.46 460.67 0.0M
2021-08-05 457.88 459.35 455.88 458.93 0.0M
2021-08-04 463.10 463.96 457.11 457.87 0.0M
2021-08-03 469.33 469.33 464.11 464.22 0.0M
2021-08-02 468.06 471.99 467.84 468.45 0.0M
2021-07-30 467.55 471.34 466.79 470.69 0.0M
2021-07-29 464.29 466.63 463.31 465.27 0.0M
2021-07-28 467.87 469.45 464.82 466.07 0.0M
2021-07-27 465.08 466.99 463.45 466.61 0.0M
2021-07-26 461.94 467.95 461.94 466.77 0.0M
2021-07-23 462.77 464.22 461.43 462.99 0.0M
2021-07-22 466.40 466.40 462.65 462.98 0.0M
2021-07-21 464.25 470.02 464.20 469.42 0.0M
2021-07-20 469.02 469.46 466.31 466.31 0.0M
2021-07-19 464.69 466.55 464.11 465.44 0.0M
2021-07-16 460.16 462.00 459.59 460.32 0.0M
2021-07-15 459.97 461.51 457.79 458.06 0.0M
2021-07-14 461.76 463.24 460.60 460.81 0.0M
2021-07-13 461.35 461.35 459.48 459.80 0.0M
2021-07-12 465.37 465.43 463.12 463.12 0.0M
2021-07-09 467.04 472.21 465.31 468.87 0.0M
2021-07-08 457.29 463.91 456.25 463.91 0.0M
2021-07-07 456.62 459.16 456.52 458.02 0.0M
2021-07-06 455.74 455.84 453.76 455.21 0.0M
2021-07-05 457.35 458.04 455.83 456.14 0.0M
2021-07-02 459.23 459.49 456.86 458.80 0.0M
2021-07-01 455.68 459.31 455.68 458.59 0.0M
2021-06-30 456.30 456.51 454.37 455.52 0.0M
2021-06-29 454.90 458.59 454.75 457.39 0.0M
2021-06-28 454.33 456.45 453.71 455.52 0.0M
2021-06-25 455.03 455.61 452.42 454.61 0.0M
2021-06-24 457.90 458.11 455.80 456.69 0.0M
2021-06-23 459.86 460.87 458.10 458.63 0.0M
2021-06-22 462.04 462.69 460.64 461.23 0.0M
2021-06-21 464.73 466.74 462.98 464.52 0.0M
2021-06-18 460.37 461.33 458.82 460.10 0.0M
2021-06-17 461.01 463.17 460.49 461.85 0.0M
2021-06-16 461.67 461.99 457.90 458.38 0.0M
2021-06-15 462.36 463.11 460.76 461.24 0.0M
2021-06-14 462.14 464.34 461.93 462.46 0.0M
2021-06-11 464.28 464.83 461.57 462.71 0.0M
2021-06-10 467.42 468.26 464.56 466.18 0.0M
2021-06-09 463.56 467.78 463.04 467.65 0.0M
2021-06-08 461.93 463.17 460.17 462.58 0.0M
2021-06-07 460.38 464.80 459.29 461.74 0.0M
2021-06-04 463.27 466.20 462.15 462.95 0.0M
2021-06-03 464.48 464.86 459.38 461.87 0.0M
2021-06-02 464.96 466.31 462.58 466.15 0.0M
2021-06-01 467.96 468.83 462.92 465.49 0.0M
2021-05-31 468.89 471.86 467.84 468.11 0.0M
2021-05-28 471.37 472.60 468.06 469.58 0.0M
2021-05-27 472.43 476.96 471.88 473.77 0.0M
2021-05-26 471.21 473.76 469.88 472.87 0.0M
2021-05-25 474.22 475.24 471.15 471.15 0.0M
2021-05-24 475.70 477.67 473.73 477.17 0.0M
2021-05-21 472.18 476.02 468.01 474.95 0.0M
2021-05-20 477.29 478.02 473.71 475.16 0.0M
2021-05-18 477.02 477.42 472.44 473.47 0.0M
2021-05-17 474.30 481.68 474.13 478.96 0.0M
2021-05-14 479.97 480.14 475.14 476.95 0.0M
2021-05-13 482.57 483.42 476.57 482.46 0.0M
2021-05-12 468.07 479.12 467.85 476.33 0.0M
2021-05-11 463.06 469.81 462.43 468.28 0.0M
2021-05-10 465.17 466.37 458.70 459.73 0.0M
2021-05-07 470.60 470.93 466.33 467.16 0.0M
2021-05-06 476.12 476.40 470.41 471.20 0.0M
2021-05-04 477.11 478.93 473.70 473.70 0.0M
2021-05-03 475.70 478.35 470.92 477.62 0.0M
2021-04-30 472.62 476.61 470.79 474.95 0.0M
2021-04-29 468.36 472.38 466.76 471.28 0.0M
2021-04-28 465.06 470.87 465.06 470.06 0.0M
2021-04-27 464.78 466.99 464.29 464.56 0.0M
2021-04-26 468.17 469.05 465.09 465.09 0.0M
2021-04-23 472.55 475.40 468.32 469.69 0.0M
2021-04-22 468.80 470.63 466.81 469.24 0.0M
2021-04-21 465.02 472.29 464.91 471.06 0.0M
2021-04-20 466.00 466.06 461.63 462.98 0.0M
2021-04-19 465.29 466.48 462.27 465.13 0.0M
2021-04-16 463.49 466.56 462.95 465.22 0.0M
2021-04-15 466.07 466.34 461.86 464.88 0.0M
2021-04-14 467.39 469.20 464.43 465.25 0.0M
2021-04-13 473.62 474.12 466.79 468.70 0.0M
2021-04-12 472.43 475.23 471.82 473.61 0.0M
2021-04-09 471.02 475.20 469.19 473.86 0.0M
2021-04-08 471.69 473.68 470.36 472.46 0.0M
2021-04-07 470.96 472.68 469.13 471.35 0.0M
2021-04-06 469.44 474.57 469.44 471.84 0.0M
2021-04-05 471.94 475.46 471.16 472.94 0.0M
2021-04-02 474.90 475.25 471.88 473.42 0.0M
2021-04-01 479.83 481.99 477.97 478.43 0.0M
2021-03-31 481.12 483.79 477.52 483.73 0.0M
2021-03-30 486.23 486.52 480.31 482.68 0.0M
2021-03-29 485.51 489.88 485.10 487.11 0.0M
2021-03-26 489.73 491.00 486.30 486.90 0.0M
2021-03-25 495.04 495.35 488.26 491.53 0.0M
2021-03-24 495.08 497.85 491.71 492.86 0.0M
2021-03-23 483.74 492.11 482.85 491.46 0.0M
2021-03-22 485.37 490.66 484.89 486.44 0.0M
2021-03-19 488.95 490.05 485.09 488.38 0.0M
2021-03-18 481.68 482.51 477.44 481.21 0.0M
2021-03-17 481.94 489.26 481.76 486.09 0.0M
2021-03-16 483.95 485.07 480.94 481.23 0.0M
2021-03-15 482.98 486.82 482.22 486.53 0.0M
2021-03-12 484.01 485.62 480.87 483.42 0.0M
2021-03-11 496.63 496.89 486.42 487.98 0.0M
2021-03-10 489.13 500.11 489.00 498.60 0.0M
2021-03-09 492.79 503.84 492.01 497.20 0.0M
2021-03-08 484.16 493.83 483.67 492.68 0.0M
2021-03-05 492.78 495.78 486.43 488.49 0.0M
2021-03-04 485.79 489.22 481.73 486.59 0.0M
2021-03-03 486.03 487.84 478.96 479.67 0.0M
2021-03-02 479.05 488.99 476.00 484.80 0.0M
2021-02-26 488.11 494.97 487.49 490.81 0.0M
2021-02-25 486.92 488.68 476.16 476.16 0.0M
2021-02-24 485.22 496.22 480.62 495.12 0.0M
2021-02-23 488.34 491.65 481.32 484.69 0.0M
2021-02-22 475.35 485.23 474.04 483.98 0.0M
2021-02-19 483.54 491.94 478.79 478.79 0.0M
2021-02-18 477.96 484.26 475.76 483.53 0.0M
2021-02-17 474.40 480.18 474.18 476.65 0.0M
2021-02-16 472.13 473.74 467.08 471.63 0.0M
2021-02-15 472.89 475.28 471.07 473.23 0.0M
2021-02-10 481.60 487.29 479.05 479.22 0.0M
2021-02-09 479.24 484.26 475.21 484.03 0.0M
2021-02-08 477.82 482.97 475.90 482.41 0.0M
2021-02-05 480.64 484.07 476.69 477.86 0.0M
2021-02-04 477.19 487.19 476.80 484.17 0.0M
2021-02-03 476.03 481.87 472.57 474.95 0.0M
2021-02-02 481.21 484.84 472.25 478.57 0.0M
2021-02-01 500.56 504.89 486.53 486.53 0.0M
2021-01-29 481.80 502.16 481.80 499.92 0.0M
2021-01-28 490.67 491.24 481.79 488.58 0.0M
2021-01-27 473.12 479.62 468.02 478.50 0.0M
2021-01-26 465.21 478.65 464.36 476.31 0.0M
2021-01-25 473.44 474.77 462.92 463.87 0.0M
2021-01-22 469.54 475.52 467.45 474.81 0.0M
2021-01-21 474.95 477.66 471.05 471.56 0.0M
2021-01-20 472.60 484.00 472.03 478.44 0.0M
2021-01-19 492.41 494.78 478.11 479.63 0.0M
2021-01-18 488.42 496.33 484.32 495.92 0.0M
2021-01-15 469.25 484.07 465.73 484.01 0.0M
2021-01-14 475.30 476.07 471.04 472.20 0.0M
2021-01-13 475.46 478.52 468.86 473.74 0.0M
2021-01-12 474.52 488.36 470.99 474.90 0.0M
2021-01-11 467.76 479.44 452.63 469.63 0.0M
2021-01-08 488.04 489.78 469.80 472.02 0.0M
2021-01-07 500.47 501.34 490.52 494.27 0.0M
2021-01-06 500.26 508.61 495.24 504.78 0.0M
2021-01-05 512.77 513.78 501.22 502.11 0.0M
2021-01-04 523.59 525.07 508.38 508.38 0.0M