KOSPI 200 Futures Inverse (FKS200INV)

FKS200INV
🏛️ 대한민국 →
393.99
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:58 544.33 544.33 544.03 544.18 0.0K
08:59 544.03 544.03 543.88 543.88 0.0K
09:00 543.88 544.26 542.68 542.68 0.0K
09:01 542.23 542.38 541.70 541.77 0.0K
09:02 541.77 541.85 541.17 541.70 0.0K
09:03 541.70 542.15 541.40 541.47 0.0K
09:04 541.55 542.07 541.40 542.07 0.0K
09:05 542.15 542.98 542.15 542.53 0.0K
09:06 542.45 542.83 542.45 542.83 0.0K
09:07 542.75 542.75 541.40 541.47 0.0K
09:08 541.40 541.55 541.25 541.25 0.0K
09:09 541.17 541.17 539.07 539.29 0.0K
09:10 539.22 539.59 538.69 539.44 0.0K
09:11 539.52 539.52 539.14 539.22 0.0K
09:12 539.37 539.44 538.99 539.07 0.0K
09:13 538.99 538.99 538.62 538.62 0.0K
09:14 538.69 538.69 537.71 537.71 0.0K
09:15 537.79 538.09 537.34 538.01 0.0K
09:16 537.86 538.31 537.86 537.94 0.0K
09:17 537.86 537.86 537.11 537.11 0.0K
09:18 537.11 537.56 537.11 537.56 0.0K
09:19 537.49 537.64 537.34 537.64 0.0K
09:20 537.86 538.01 537.41 537.56 0.0K
09:21 537.56 537.94 537.56 537.56 0.0K
09:22 537.56 538.31 537.26 538.31 0.0K
09:23 538.31 538.84 538.24 538.69 0.0K
09:24 538.62 538.92 538.24 538.24 0.0K
09:25 538.31 538.39 537.79 537.94 0.0K
09:26 537.86 538.77 537.79 538.62 0.0K
09:27 538.46 539.44 538.46 539.44 0.0K
09:28 539.59 540.35 539.52 540.12 0.0K
09:29 540.12 540.50 540.12 540.50 0.0K
09:30 540.50 540.72 540.19 540.72 0.0K
09:31 540.65 540.65 539.97 539.97 0.0K
09:32 540.04 540.35 539.97 540.12 0.0K
09:33 540.12 540.12 539.74 539.82 0.0K
09:34 539.74 539.89 539.67 539.74 0.0K
09:35 539.67 539.67 539.37 539.37 0.0K
09:36 539.37 539.37 539.22 539.29 0.0K
09:37 539.29 539.82 539.29 539.74 0.0K
09:38 539.97 540.04 539.74 539.97 0.0K
09:39 539.97 540.12 539.97 539.97 0.0K
09:40 539.97 540.12 539.74 539.89 0.0K
09:41 539.97 540.04 539.82 539.89 0.0K
09:42 539.89 540.50 539.89 540.42 0.0K
09:43 540.50 540.57 540.27 540.50 0.0K
09:44 540.57 540.65 540.42 540.65 0.0K
09:45 540.72 541.02 540.72 540.95 0.0K
09:46 540.80 541.32 540.72 540.95 0.0K
09:47 541.02 541.10 540.42 540.42 0.0K
09:48 540.35 540.35 539.59 540.04 0.0K
09:49 540.04 540.42 539.89 540.12 0.0K
09:50 540.19 540.50 540.19 540.50 0.0K
09:51 540.42 541.02 540.42 540.72 0.0K
09:52 540.87 541.25 540.80 541.10 0.0K
09:53 541.17 541.25 541.10 541.17 0.0K
09:54 541.17 541.62 541.17 541.55 0.0K
09:55 541.55 541.70 541.55 541.70 0.0K
09:56 541.70 541.77 541.40 541.47 0.0K
09:57 541.47 541.55 541.40 541.47 0.0K
09:58 541.47 541.62 541.47 541.47 0.0K
09:59 541.47 541.47 541.02 541.02 0.0K
10:00 541.10 541.32 540.87 541.10 0.0K
10:01 541.10 541.47 541.10 541.17 0.0K
10:02 541.17 541.40 541.10 541.10 0.0K
10:03 541.10 541.25 540.72 540.80 0.0K
10:04 540.87 540.87 540.65 540.65 0.0K
10:05 540.57 540.57 540.27 540.35 0.0K
10:06 540.27 540.42 539.97 540.04 0.0K
10:07 540.04 540.27 539.97 540.04 0.0K
10:08 540.04 540.42 539.89 540.42 0.0K
10:09 540.42 540.87 540.42 540.87 0.0K
10:10 540.87 541.25 540.80 541.02 0.0K
10:11 541.02 541.10 540.50 540.50 0.0K
10:12 540.50 540.50 540.27 540.27 0.0K
10:13 540.27 540.50 540.27 540.27 0.0K
10:14 540.19 540.19 539.82 539.82 0.0K
10:15 539.74 540.27 539.74 540.27 0.0K
10:16 540.27 540.50 540.19 540.35 0.0K
10:17 540.27 540.57 540.27 540.35 0.0K
10:18 540.27 541.10 540.19 541.10 0.0K
10:19 541.10 541.17 540.80 540.95 0.0K
10:20 541.02 541.10 540.87 540.87 0.0K
10:21 540.95 541.10 540.80 540.95 0.0K
10:22 540.95 541.02 540.65 540.65 0.0K
10:23 540.50 540.72 540.35 540.72 0.0K
10:24 540.80 540.80 540.42 540.57 0.0K
10:25 540.57 540.57 540.35 540.57 0.0K
10:26 540.57 540.57 540.35 540.35 0.0K
10:27 540.27 540.27 539.97 540.04 0.0K
10:28 540.04 540.72 540.04 540.50 0.0K
10:29 540.50 540.57 540.35 540.35 0.0K
10:30 540.35 540.72 540.12 540.72 0.0K
10:31 540.80 540.87 540.57 540.57 0.0K
10:32 540.50 540.80 540.50 540.80 0.0K
10:33 540.87 540.87 540.65 540.80 0.0K
10:34 540.72 540.87 540.72 540.87 0.0K
10:35 540.80 540.80 540.57 540.65 0.0K
10:36 540.65 540.87 540.65 540.80 0.0K
10:37 540.87 541.10 540.87 540.87 0.0K
10:38 540.95 540.95 540.42 540.42 0.0K
10:39 540.35 540.35 540.04 540.19 0.0K
10:40 540.35 540.42 540.12 540.42 0.0K
10:41 540.50 540.50 540.27 540.27 0.0K
10:42 540.27 540.95 540.27 540.80 0.0K
10:43 540.87 541.40 540.87 541.25 0.0K
10:44 541.25 541.47 541.17 541.40 0.0K
10:45 541.47 541.62 541.32 541.32 0.0K
10:46 541.40 541.62 541.40 541.47 0.0K
10:47 541.55 541.55 541.17 541.17 0.0K
10:48 541.25 541.32 541.17 541.32 0.0K
10:49 541.32 541.47 540.87 540.95 0.0K
10:50 540.87 540.95 540.72 540.95 0.0K
10:51 540.95 540.95 540.65 540.87 0.0K
10:52 540.87 541.32 540.87 541.25 0.0K
10:53 541.40 541.47 541.32 541.32 0.0K
10:54 541.32 541.40 541.32 541.32 0.0K
10:55 541.32 541.55 541.32 541.55 0.0K
10:56 541.55 541.62 541.40 541.40 0.0K
10:57 541.40 541.55 541.40 541.40 0.0K
10:58 541.40 541.77 541.40 541.40 0.0K
10:59 541.55 541.77 541.55 541.70 0.0K
11:00 541.62 541.77 541.55 541.77 0.0K
11:01 541.92 541.92 541.40 541.55 0.0K
11:02 541.55 541.55 541.40 541.40 0.0K
11:03 541.40 541.40 541.10 541.25 0.0K
11:04 541.25 541.55 541.17 541.55 0.0K
11:05 541.47 541.55 541.25 541.47 0.0K
11:06 541.40 541.40 540.80 540.80 0.0K
11:07 540.87 541.02 540.72 541.02 0.0K
11:08 541.10 541.10 540.95 541.10 0.0K
11:09 541.02 541.02 540.87 540.95 0.0K
11:10 540.87 541.10 540.72 541.02 0.0K
11:11 541.02 541.02 540.87 540.87 0.0K
11:12 540.87 540.95 540.80 540.95 0.0K
11:13 540.95 541.17 540.80 541.10 0.0K
11:14 541.10 541.10 540.87 540.95 0.0K
11:15 540.95 541.10 540.87 540.95 0.0K
11:16 540.95 540.95 540.65 540.72 0.0K
11:17 540.72 541.10 540.72 541.10 0.0K
11:18 541.10 541.17 540.87 540.87 0.0K
11:19 540.95 541.02 540.87 540.87 0.0K
11:20 540.87 540.87 540.42 540.72 0.0K
11:21 540.65 540.95 540.65 540.95 0.0K
11:22 540.95 541.17 540.95 540.95 0.0K
11:23 540.95 540.95 540.72 540.72 0.0K
11:24 540.80 540.80 540.57 540.57 0.0K
11:25 540.57 541.17 540.57 541.17 0.0K
11:26 541.10 541.17 540.95 541.02 0.0K
11:27 541.02 541.25 541.02 541.17 0.0K
11:28 541.17 541.32 541.17 541.25 0.0K
11:29 541.25 541.25 541.02 541.25 0.0K
11:30 541.17 541.25 541.17 541.25 0.0K
11:31 541.25 541.55 541.17 541.47 0.0K
11:32 541.47 541.55 541.32 541.40 0.0K
11:33 541.40 541.55 541.32 541.47 0.0K
11:34 541.47 541.47 541.40 541.47 0.0K
11:35 541.47 541.47 541.32 541.40 0.0K
11:36 541.32 541.40 541.17 541.40 0.0K
11:37 541.40 541.40 541.17 541.17 0.0K
11:38 541.17 541.25 541.10 541.10 0.0K
11:39 540.95 541.25 540.87 541.25 0.0K
11:40 541.25 541.47 541.17 541.40 0.0K
11:41 541.40 541.40 541.17 541.17 0.0K
11:42 541.17 541.32 541.02 541.32 0.0K
11:43 541.32 541.32 541.10 541.17 0.0K
11:44 541.17 541.17 540.95 541.02 0.0K
11:45 541.02 541.47 541.02 541.32 0.0K
11:46 541.32 541.32 541.17 541.17 0.0K
11:47 541.17 541.32 541.17 541.32 0.0K
11:48 541.32 541.47 541.25 541.47 0.0K
11:49 541.47 541.77 541.47 541.77 0.0K
11:50 541.77 542.07 541.77 542.07 0.0K
11:51 542.15 542.23 542.07 542.15 0.0K
11:52 542.15 542.53 542.15 542.45 0.0K
11:53 542.45 542.60 542.30 542.30 0.0K
11:54 542.30 542.45 542.23 542.45 0.0K
11:55 542.38 542.68 542.38 542.68 0.0K
11:56 542.68 542.75 542.60 542.60 0.0K
11:57 542.68 542.98 542.68 542.90 0.0K
11:58 542.90 543.20 542.90 543.20 0.0K
11:59 543.05 543.35 543.05 543.35 0.0K
12:00 543.35 543.35 543.13 543.13 0.0K
12:01 543.20 543.43 543.13 543.28 0.0K
12:02 543.28 543.35 543.05 543.28 0.0K
12:03 543.28 543.43 543.28 543.35 0.0K
12:04 543.35 543.35 543.13 543.35 0.0K
12:05 543.43 543.50 543.28 543.35 0.0K
12:06 543.43 543.65 543.43 543.65 0.0K
12:07 543.65 543.88 543.65 543.88 0.0K
12:08 543.80 543.95 543.73 543.88 0.0K
12:09 543.88 544.11 543.88 543.95 0.0K
12:10 543.88 543.95 543.58 543.65 0.0K
12:11 543.58 543.65 543.50 543.65 0.0K
12:12 543.58 543.58 543.28 543.35 0.0K
12:13 543.28 543.43 543.20 543.28 0.0K
12:14 543.28 543.43 543.20 543.35 0.0K
12:15 543.35 543.50 543.35 543.35 0.0K
12:16 543.43 543.43 543.05 543.05 0.0K
12:17 542.98 543.05 542.90 542.90 0.0K
12:18 542.90 543.20 542.83 543.20 0.0K
12:19 543.20 543.20 542.98 542.98 0.0K
12:20 542.98 543.05 542.83 542.83 0.0K
12:21 542.90 542.90 542.68 542.68 0.0K
12:22 542.60 542.68 542.60 542.60 0.0K
12:23 542.68 542.83 542.68 542.75 0.0K
12:24 542.75 542.90 542.75 542.83 0.0K
12:25 542.90 543.28 542.90 542.98 0.0K
12:26 542.98 543.13 542.90 542.90 0.0K
12:27 542.83 543.13 542.83 543.05 0.0K
12:28 543.05 543.13 542.98 543.13 0.0K
12:29 543.13 543.28 543.13 543.20 0.0K
12:30 543.13 543.28 543.13 543.20 0.0K
12:31 543.20 543.50 543.20 543.35 0.0K
12:32 543.35 543.58 543.35 543.58 0.0K
12:33 543.58 543.58 543.28 543.35 0.0K
12:34 543.35 543.50 543.13 543.35 0.0K
12:35 543.28 543.35 543.20 543.35 0.0K
12:36 543.35 543.43 543.20 543.28 0.0K
12:37 543.28 543.50 543.20 543.50 0.0K
12:38 543.50 543.58 543.43 543.43 0.0K
12:39 543.43 543.43 543.28 543.43 0.0K
12:40 543.43 543.50 543.20 543.20 0.0K
12:41 543.13 543.28 543.13 543.28 0.0K
12:42 543.28 543.43 543.28 543.43 0.0K
12:43 543.35 543.35 543.13 543.13 0.0K
12:44 543.13 543.28 543.13 543.20 0.0K
12:45 543.20 543.35 543.20 543.28 0.0K
12:46 543.28 543.35 543.28 543.35 0.0K
12:47 543.35 543.88 543.35 543.88 0.0K
12:48 543.88 543.95 543.65 543.73 0.0K
12:49 543.73 543.73 543.43 543.50 0.0K
12:50 543.50 543.73 543.50 543.73 0.0K
12:51 543.73 543.80 543.50 543.50 0.0K
12:52 543.58 543.65 543.43 543.43 0.0K
12:53 543.43 543.58 543.43 543.50 0.0K
12:54 543.50 543.65 543.50 543.50 0.0K
12:55 543.50 543.65 543.43 543.43 0.0K
12:56 543.43 543.65 543.43 543.58 0.0K
12:57 543.58 543.65 543.50 543.50 0.0K
12:58 543.58 543.65 543.58 543.65 0.0K
12:59 543.65 543.80 543.65 543.73 0.0K
13:00 543.73 543.88 543.65 543.88 0.0K
13:01 543.88 543.88 543.65 543.65 0.0K
13:02 543.65 543.95 543.65 543.88 0.0K
13:03 543.95 544.48 543.88 544.41 0.0K
13:04 544.48 544.78 544.41 544.78 0.0K
13:05 544.86 544.93 544.71 544.71 0.0K
13:06 544.71 544.93 544.71 544.78 0.0K
13:07 544.63 544.78 544.41 544.71 0.0K
13:08 544.71 544.93 544.71 544.93 0.0K
13:09 544.93 545.01 544.86 545.01 0.0K
13:10 545.01 545.01 544.86 544.93 0.0K
13:11 544.93 544.93 544.71 544.71 0.0K
13:12 544.56 544.56 544.41 544.41 0.0K
13:13 544.48 544.63 544.41 544.63 0.0K
13:14 544.56 544.56 544.48 544.48 0.0K
13:15 544.41 544.48 544.33 544.33 0.0K
13:16 544.48 544.56 544.26 544.26 0.0K
13:17 544.26 544.41 544.26 544.41 0.0K
13:18 544.33 544.48 544.33 544.33 0.0K
13:19 544.33 544.33 543.95 543.95 0.0K
13:20 544.03 544.11 543.95 544.11 0.0K
13:21 544.18 544.26 543.95 543.95 0.0K
13:22 543.95 544.11 543.95 544.03 0.0K
13:23 544.03 544.18 544.03 544.18 0.0K
13:24 544.18 544.33 544.18 544.18 0.0K
13:25 544.26 544.48 544.26 544.41 0.0K
13:26 544.41 544.41 544.26 544.26 0.0K
13:27 544.26 544.41 544.26 544.41 0.0K
13:28 544.41 544.41 544.26 544.33 0.0K
13:29 544.33 544.56 544.33 544.56 0.0K
13:30 544.56 544.56 544.26 544.33 0.0K
13:31 544.33 544.33 544.18 544.26 0.0K
13:32 544.18 544.41 544.18 544.33 0.0K
13:33 544.33 544.48 544.26 544.41 0.0K
13:34 544.33 544.41 544.18 544.18 0.0K
13:35 544.18 544.26 543.95 544.03 0.0K
13:36 544.03 544.03 543.80 543.80 0.0K
13:37 543.80 543.95 543.80 543.88 0.0K
13:38 543.88 544.03 543.80 543.80 0.0K
13:39 543.80 543.88 543.58 543.58 0.0K
13:40 543.58 543.73 543.58 543.58 0.0K
13:41 543.58 543.80 543.58 543.80 0.0K
13:42 543.73 543.88 543.73 543.73 0.0K
13:43 543.80 543.88 543.73 543.73 0.0K
13:44 543.73 543.73 543.65 543.65 0.0K
13:45 543.65 544.18 543.65 544.18 0.0K
13:46 544.18 544.33 544.03 544.33 0.0K
13:47 544.41 544.41 544.26 544.26 0.0K
13:48 544.26 544.33 544.03 544.03 0.0K
13:49 544.03 544.03 543.80 544.03 0.0K
13:50 543.95 544.03 543.88 544.03 0.0K
13:51 544.03 544.41 544.03 544.41 0.0K
13:52 544.41 544.41 544.18 544.18 0.0K
13:53 544.11 544.26 543.95 543.95 0.0K
13:54 543.95 544.03 543.95 543.95 0.0K
13:55 544.03 544.11 543.95 544.11 0.0K
13:56 544.11 544.11 543.88 543.95 0.0K
13:57 543.95 544.03 543.88 543.88 0.0K
13:58 543.88 543.95 543.80 543.95 0.0K
13:59 543.95 543.95 543.73 543.73 0.0K
14:00 543.80 543.80 543.28 543.28 0.0K
14:01 543.35 543.43 543.28 543.35 0.0K
14:02 543.35 543.50 543.20 543.50 0.0K
14:03 543.50 543.65 543.43 543.43 0.0K
14:04 543.43 543.65 543.43 543.65 0.0K
14:05 543.65 543.65 543.43 543.50 0.0K
14:06 543.58 543.58 543.50 543.50 0.0K
14:07 543.50 543.73 543.50 543.73 0.0K
14:08 543.80 543.95 543.80 543.95 0.0K
14:09 543.88 543.88 543.73 543.73 0.0K
14:10 543.65 543.65 543.28 543.28 0.0K
14:11 543.28 543.35 543.20 543.28 0.0K
14:12 543.28 543.43 543.28 543.35 0.0K
14:13 543.43 543.43 543.28 543.28 0.0K
14:14 543.28 543.43 543.28 543.28 0.0K
14:15 543.28 543.35 543.20 543.28 0.0K
14:16 543.35 543.50 543.35 543.43 0.0K
14:17 543.50 543.58 543.43 543.58 0.0K
14:18 543.65 543.65 543.43 543.65 0.0K
14:19 543.65 543.65 543.58 543.65 0.0K
14:20 543.65 543.73 543.65 543.73 0.0K
14:21 543.73 543.73 543.65 543.65 0.0K
14:22 543.65 543.80 543.65 543.73 0.0K
14:23 543.73 543.95 543.73 543.88 0.0K
14:24 543.88 543.88 543.73 543.73 0.0K
14:25 543.73 543.73 543.35 543.35 0.0K
14:26 543.43 543.43 543.35 543.43 0.0K
14:27 543.43 543.58 543.43 543.50 0.0K
14:28 543.50 543.58 543.35 543.35 0.0K
14:29 543.35 543.43 543.28 543.35 0.0K
14:30 543.35 543.80 543.35 543.80 0.0K
14:31 543.80 543.88 543.73 543.88 0.0K
14:32 543.88 543.95 543.80 543.88 0.0K
14:33 543.95 543.95 543.58 543.73 0.0K
14:34 543.73 543.73 543.58 543.65 0.0K
14:35 543.65 543.88 543.65 543.65 0.0K
14:36 543.58 543.73 543.50 543.73 0.0K
14:37 543.73 543.73 543.35 543.35 0.0K
14:38 543.28 543.43 543.20 543.35 0.0K
14:39 543.28 543.43 543.28 543.43 0.0K
14:40 543.35 543.35 543.28 543.28 0.0K
14:41 543.28 543.35 542.98 543.05 0.0K
14:42 543.05 543.20 542.98 542.98 0.0K
14:43 543.05 543.13 542.98 542.98 0.0K
14:44 542.98 543.05 542.83 542.83 0.0K
14:45 542.53 542.90 542.53 542.83 0.0K
14:46 542.90 542.90 542.68 542.75 0.0K
14:47 542.75 542.75 542.38 542.38 0.0K
14:48 542.30 542.45 542.23 542.30 0.0K
14:49 542.30 542.30 541.92 542.00 0.0K
14:50 542.00 542.15 542.00 542.00 0.0K
14:51 542.00 542.23 542.00 542.23 0.0K
14:52 542.15 542.23 541.92 542.00 0.0K
14:53 541.92 541.92 541.85 541.92 0.0K
14:54 541.92 542.00 541.85 542.00 0.0K
14:55 542.00 542.23 542.00 542.23 0.0K
14:56 542.23 542.30 542.07 542.30 0.0K
14:57 542.30 542.60 542.30 542.60 0.0K
14:58 542.60 542.60 542.53 542.53 0.0K
14:59 542.53 542.68 542.53 542.68 0.0K
15:00 542.60 542.83 542.60 542.68 0.0K
15:01 542.68 542.75 542.45 542.75 0.0K
15:02 542.68 542.68 542.53 542.60 0.0K
15:03 542.60 542.68 542.60 542.60 0.0K
15:04 542.60 542.75 542.60 542.68 0.0K
15:05 542.75 542.98 542.75 542.83 0.0K
15:06 542.75 542.90 542.75 542.75 0.0K
15:07 542.83 543.20 542.83 543.13 0.0K
15:08 543.20 543.20 542.83 542.83 0.0K
15:09 542.90 542.98 542.83 542.90 0.0K
15:10 542.90 542.90 542.75 542.75 0.0K
15:11 542.83 542.90 542.75 542.83 0.0K
15:12 542.83 542.83 542.75 542.75 0.0K
15:13 542.75 542.83 542.53 542.53 0.0K
15:14 542.53 542.60 542.45 542.45 0.0K
15:15 542.45 542.60 542.45 542.53 0.0K
15:16 542.53 542.53 542.38 542.38 0.0K
15:17 542.38 542.53 542.38 542.53 0.0K
15:18 542.53 542.53 542.38 542.38 0.0K
15:19 542.38 542.45 542.38 542.38 0.0K
15:20 542.45 542.45 541.85 542.07 0.0K
15:21 542.07 542.30 542.07 542.23 0.0K
15:22 542.23 542.30 542.23 542.30 0.0K
15:23 542.30 542.45 542.30 542.38 0.0K
15:24 542.38 542.53 542.38 542.45 0.0K
15:25 542.45 542.53 542.38 542.38 0.0K
15:26 542.38 542.53 542.30 542.53 0.0K
15:27 542.45 542.53 542.38 542.38 0.0K
15:28 542.30 542.60 542.30 542.53 0.0K
15:29 542.53 543.13 542.38 543.13 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음