KOSPI 200 Futures Inverse (FKS200INV)

FKS200INV
🏛️ 대한민국 →
409.28
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:58 450.01 450.12 449.96 450.06 0.0K
08:59 450.06 450.75 450.01 450.75 0.0K
09:00 450.65 451.50 450.65 451.39 0.0K
09:01 451.60 452.13 451.07 451.23 0.0K
09:02 451.02 451.34 450.91 451.23 0.0K
09:03 451.39 451.87 451.39 451.82 0.0K
09:04 451.82 452.35 451.76 452.24 0.0K
09:05 452.08 452.56 451.76 452.56 0.0K
09:06 452.51 452.51 451.76 451.97 0.0K
09:07 452.19 452.19 451.71 451.87 0.0K
09:08 451.87 451.92 451.60 451.92 0.0K
09:09 452.03 452.08 451.60 451.76 0.0K
09:10 451.92 451.92 451.28 451.28 0.0K
09:11 451.28 451.66 451.28 451.55 0.0K
09:12 451.60 451.60 451.44 451.44 0.0K
09:13 451.39 451.92 451.39 451.76 0.0K
09:14 451.71 451.71 451.50 451.66 0.0K
09:15 451.76 452.03 451.71 451.87 0.0K
09:16 451.97 452.35 451.92 452.13 0.0K
09:17 452.08 452.67 452.08 452.67 0.0K
09:18 452.56 452.72 452.40 452.61 0.0K
09:19 452.67 453.04 452.67 452.88 0.0K
09:20 452.93 452.93 452.29 452.29 0.0K
09:21 452.29 452.40 452.13 452.29 0.0K
09:22 452.24 452.24 451.82 451.87 0.0K
09:23 451.76 452.19 451.76 452.19 0.0K
09:24 452.19 452.19 451.87 451.97 0.0K
09:25 451.97 451.97 451.50 451.50 0.0K
09:26 451.50 451.55 451.34 451.34 0.0K
09:27 451.34 451.76 451.34 451.55 0.0K
09:28 451.55 451.60 451.39 451.39 0.0K
09:29 451.39 451.60 451.34 451.44 0.0K
09:30 451.44 451.60 451.39 451.44 0.0K
09:31 451.39 451.39 450.91 451.07 0.0K
09:32 451.07 451.23 451.07 451.23 0.0K
09:33 451.28 451.39 451.07 451.23 0.0K
09:34 451.28 451.34 450.97 451.07 0.0K
09:35 451.07 451.28 451.07 451.12 0.0K
09:36 451.12 451.50 451.07 451.50 0.0K
09:37 451.60 451.60 451.12 451.18 0.0K
09:38 451.12 451.50 451.07 451.44 0.0K
09:39 451.50 451.60 451.34 451.39 0.0K
09:40 451.39 451.44 451.07 451.23 0.0K
09:41 451.28 451.39 451.18 451.18 0.0K
09:42 451.07 451.23 450.86 450.97 0.0K
09:43 450.91 451.28 450.86 451.18 0.0K
09:44 451.18 451.39 451.18 451.28 0.0K
09:45 451.28 451.44 451.23 451.44 0.0K
09:46 451.60 451.66 451.28 451.34 0.0K
09:47 451.34 451.39 451.18 451.28 0.0K
09:48 451.28 451.50 451.23 451.23 0.0K
09:49 451.18 451.44 451.18 451.28 0.0K
09:50 451.23 451.44 451.23 451.28 0.0K
09:51 451.28 451.44 451.23 451.39 0.0K
09:52 451.44 451.66 451.44 451.44 0.0K
09:53 451.44 451.76 451.39 451.60 0.0K
09:54 451.60 451.60 451.18 451.18 0.0K
09:55 451.12 451.12 450.86 450.97 0.0K
09:56 450.97 450.97 450.75 450.86 0.0K
09:57 450.86 450.86 450.75 450.81 0.0K
09:58 450.75 450.86 450.75 450.81 0.0K
09:59 450.70 450.86 450.70 450.81 0.0K
10:00 450.75 451.02 450.75 451.02 0.0K
10:01 451.02 451.12 450.91 451.12 0.0K
10:02 451.18 451.28 451.12 451.28 0.0K
10:03 451.28 451.44 451.18 451.44 0.0K
10:04 451.44 451.60 451.28 451.28 0.0K
10:05 451.28 451.34 451.12 451.12 0.0K
10:06 451.07 451.18 451.02 451.07 0.0K
10:07 451.12 451.12 450.86 450.97 0.0K
10:08 450.97 451.12 450.97 451.12 0.0K
10:09 451.12 451.50 451.12 451.50 0.0K
10:10 451.50 451.92 451.50 451.82 0.0K
10:11 451.82 452.03 451.71 451.87 0.0K
10:12 451.87 451.87 451.71 451.71 0.0K
10:13 451.76 451.87 451.76 451.82 0.0K
10:14 451.87 451.92 451.76 451.92 0.0K
10:15 451.92 452.08 451.82 452.08 0.0K
10:16 452.08 452.08 451.92 451.92 0.0K
10:17 451.92 452.08 451.92 451.97 0.0K
10:18 451.92 451.92 451.71 451.76 0.0K
10:19 451.76 451.97 451.71 451.97 0.0K
10:20 451.97 451.97 451.71 451.71 0.0K
10:21 451.71 451.92 451.66 451.92 0.0K
10:22 451.97 451.97 451.66 451.71 0.0K
10:23 451.66 451.66 451.39 451.55 0.0K
10:24 451.55 451.66 451.34 451.39 0.0K
10:25 451.39 451.39 451.34 451.34 0.0K
10:26 451.34 451.34 450.97 450.97 0.0K
10:27 450.97 450.97 450.65 450.91 0.0K
10:28 450.91 451.18 450.91 451.02 0.0K
10:29 451.07 451.23 451.07 451.12 0.0K
10:30 451.23 451.50 451.07 451.50 0.0K
10:31 451.50 451.55 451.28 451.39 0.0K
10:32 451.34 451.55 451.34 451.44 0.0K
10:33 451.50 451.82 451.50 451.82 0.0K
10:34 451.87 452.13 451.82 452.03 0.0K
10:35 452.08 452.08 451.97 452.08 0.0K
10:36 452.08 452.13 451.97 452.13 0.0K
10:37 452.08 452.35 451.97 452.24 0.0K
10:38 452.24 452.24 452.08 452.13 0.0K
10:39 452.03 452.03 451.87 451.87 0.0K
10:40 451.87 451.92 451.82 451.82 0.0K
10:41 451.92 451.92 451.71 451.82 0.0K
10:42 451.87 451.97 451.87 451.87 0.0K
10:43 451.82 451.97 451.82 451.97 0.0K
10:44 451.97 452.03 451.92 452.03 0.0K
10:45 452.03 452.03 451.92 451.92 0.0K
10:46 451.87 451.92 451.82 451.82 0.0K
10:47 451.82 452.03 451.76 451.97 0.0K
10:48 451.92 451.92 451.60 451.60 0.0K
10:49 451.60 451.66 451.39 451.44 0.0K
10:50 451.39 451.39 451.23 451.23 0.0K
10:51 451.23 451.34 451.07 451.07 0.0K
10:52 451.12 451.39 451.12 451.28 0.0K
10:53 451.12 451.18 451.07 451.12 0.0K
10:54 451.18 451.23 451.07 451.07 0.0K
10:55 451.02 451.07 450.97 451.07 0.0K
10:56 451.07 451.28 451.07 451.12 0.0K
10:57 451.12 451.23 451.12 451.18 0.0K
10:58 451.18 451.28 451.12 451.12 0.0K
10:59 451.12 451.18 451.02 451.18 0.0K
11:00 451.18 451.28 451.18 451.23 0.0K
11:01 451.18 451.18 450.86 450.91 0.0K
11:02 450.91 450.91 450.70 450.70 0.0K
11:03 450.70 450.81 450.65 450.65 0.0K
11:04 450.65 450.75 450.43 450.49 0.0K
11:05 450.54 450.54 450.33 450.38 0.0K
11:06 450.38 450.49 450.27 450.49 0.0K
11:07 450.49 450.54 450.38 450.49 0.0K
11:08 450.49 450.49 450.33 450.38 0.0K
11:09 450.43 450.43 450.12 450.17 0.0K
11:10 450.17 450.22 450.06 450.12 0.0K
11:11 450.12 450.33 450.12 450.33 0.0K
11:12 450.33 450.33 450.12 450.27 0.0K
11:13 450.22 450.27 450.17 450.22 0.0K
11:14 450.27 450.27 450.17 450.17 0.0K
11:15 450.12 450.27 450.06 450.17 0.0K
11:16 450.22 450.27 450.17 450.17 0.0K
11:17 450.17 450.17 449.96 450.01 0.0K
11:18 450.01 450.12 450.01 450.12 0.0K
11:19 450.12 450.17 450.06 450.17 0.0K
11:20 450.17 450.17 450.01 450.17 0.0K
11:21 450.22 450.27 450.17 450.27 0.0K
11:22 450.27 450.27 450.17 450.17 0.0K
11:23 450.17 450.38 450.06 450.38 0.0K
11:24 450.38 450.49 450.33 450.43 0.0K
11:25 450.38 450.38 450.22 450.22 0.0K
11:26 450.22 450.22 450.06 450.22 0.0K
11:27 450.27 450.27 450.17 450.27 0.0K
11:28 450.27 450.27 450.17 450.22 0.0K
11:29 450.17 450.38 450.17 450.38 0.0K
11:30 450.38 450.38 450.27 450.27 0.0K
11:31 450.27 450.27 450.17 450.22 0.0K
11:32 450.22 450.22 450.12 450.12 0.0K
11:33 450.17 450.17 450.12 450.17 0.0K
11:34 450.22 450.22 450.01 450.01 0.0K
11:35 450.01 450.12 449.96 450.12 0.0K
11:36 450.12 450.12 449.96 449.96 0.0K
11:37 449.96 450.17 449.96 450.17 0.0K
11:38 450.17 450.17 450.12 450.17 0.0K
11:39 450.17 450.17 450.01 450.17 0.0K
11:40 450.12 450.17 450.12 450.12 0.0K
11:41 450.12 450.12 449.80 449.80 0.0K
11:42 449.85 450.06 449.85 450.01 0.0K
11:43 450.01 450.12 449.96 450.12 0.0K
11:44 450.12 450.12 449.96 449.96 0.0K
11:45 449.96 450.01 449.90 449.96 0.0K
11:46 449.96 449.96 449.80 449.85 0.0K
11:47 449.85 450.06 449.85 450.06 0.0K
11:48 450.06 450.12 450.01 450.12 0.0K
11:49 450.12 450.12 450.01 450.01 0.0K
11:50 450.01 450.17 450.01 450.17 0.0K
11:51 450.17 450.17 450.12 450.12 0.0K
11:52 450.12 450.12 450.06 450.06 0.0K
11:53 450.06 450.22 450.06 450.22 0.0K
11:54 450.22 450.22 450.06 450.12 0.0K
11:55 450.12 450.33 450.12 450.27 0.0K
11:56 450.27 450.33 450.27 450.27 0.0K
11:57 450.27 450.27 450.22 450.27 0.0K
11:58 450.27 450.27 450.17 450.27 0.0K
11:59 450.27 450.27 450.17 450.17 0.0K
12:00 450.17 450.22 450.12 450.12 0.0K
12:01 450.12 450.17 450.06 450.12 0.0K
12:02 450.12 450.22 450.12 450.22 0.0K
12:03 450.22 450.22 450.12 450.12 0.0K
12:04 450.12 450.12 450.06 450.12 0.0K
12:05 450.12 450.27 450.06 450.27 0.0K
12:06 450.27 450.38 450.27 450.27 0.0K
12:07 450.22 450.43 450.22 450.43 0.0K
12:08 450.43 450.49 450.33 450.33 0.0K
12:09 450.38 450.38 450.22 450.27 0.0K
12:10 450.33 450.38 450.33 450.33 0.0K
12:11 450.33 450.33 450.17 450.17 0.0K
12:12 450.17 450.17 450.01 450.01 0.0K
12:13 449.96 450.01 449.96 449.96 0.0K
12:14 450.06 450.22 450.06 450.22 0.0K
12:15 450.22 450.33 450.17 450.33 0.0K
12:16 450.27 450.33 450.27 450.27 0.0K
12:17 450.27 450.49 450.27 450.49 0.0K
12:18 450.54 450.54 450.38 450.49 0.0K
12:19 450.49 450.54 450.43 450.49 0.0K
12:20 450.49 450.49 450.43 450.49 0.0K
12:21 450.49 450.54 450.43 450.43 0.0K
12:22 450.49 450.59 450.43 450.49 0.0K
12:23 450.49 450.54 450.49 450.54 0.0K
12:24 450.49 450.49 450.38 450.38 0.0K
12:25 450.38 450.38 450.22 450.22 0.0K
12:26 450.17 450.22 450.17 450.17 0.0K
12:27 450.17 450.17 450.01 450.01 0.0K
12:28 449.96 450.06 449.96 450.06 0.0K
12:29 450.06 450.06 450.01 450.06 0.0K
12:30 450.01 450.12 449.96 450.06 0.0K
12:31 450.06 450.22 450.06 450.17 0.0K
12:32 450.17 450.22 450.12 450.17 0.0K
12:33 450.17 450.33 450.17 450.27 0.0K
12:34 450.27 450.54 450.27 450.38 0.0K
12:35 450.38 450.54 450.38 450.43 0.0K
12:36 450.43 450.54 450.43 450.54 0.0K
12:37 450.49 450.59 450.49 450.49 0.0K
12:38 450.49 450.49 450.33 450.33 0.0K
12:39 450.27 450.38 450.27 450.27 0.0K
12:40 450.33 450.33 450.27 450.27 0.0K
12:41 450.27 450.27 450.01 450.06 0.0K
12:42 450.12 450.12 449.96 449.96 0.0K
12:43 449.96 449.96 449.90 449.90 0.0K
12:44 449.85 449.90 449.64 449.69 0.0K
12:45 449.69 449.69 449.58 449.58 0.0K
12:46 449.58 449.69 449.48 449.53 0.0K
12:47 449.53 449.69 449.53 449.69 0.0K
12:48 449.64 449.64 449.58 449.64 0.0K
12:49 449.58 449.64 449.42 449.48 0.0K
12:50 449.53 449.53 449.48 449.53 0.0K
12:51 449.53 449.58 449.48 449.53 0.0K
12:52 449.53 449.64 449.53 449.64 0.0K
12:53 449.64 449.64 449.53 449.53 0.0K
12:54 449.53 449.53 449.42 449.42 0.0K
12:55 449.42 449.53 449.42 449.53 0.0K
12:56 449.53 449.53 449.32 449.42 0.0K
12:57 449.48 449.58 449.42 449.48 0.0K
12:58 449.48 449.48 449.42 449.48 0.0K
12:59 449.48 449.53 449.42 449.53 0.0K
13:00 449.53 449.58 449.37 449.48 0.0K
13:01 449.48 449.48 449.42 449.42 0.0K
13:02 449.42 449.42 449.27 449.27 0.0K
13:03 449.27 449.37 449.27 449.32 0.0K
13:04 449.32 449.37 449.27 449.32 0.0K
13:05 449.27 449.32 449.21 449.32 0.0K
13:06 449.32 449.42 449.32 449.42 0.0K
13:07 449.42 449.42 449.32 449.32 0.0K
13:08 449.32 449.42 449.32 449.37 0.0K
13:09 449.37 449.48 449.37 449.42 0.0K
13:10 449.42 449.58 449.42 449.53 0.0K
13:11 449.53 449.69 449.53 449.64 0.0K
13:12 449.69 449.69 449.64 449.64 0.0K
13:13 449.64 449.69 449.58 449.64 0.0K
13:14 449.64 449.69 449.58 449.64 0.0K
13:15 449.64 449.74 449.64 449.69 0.0K
13:16 449.69 449.69 449.53 449.53 0.0K
13:17 449.53 449.64 449.53 449.64 0.0K
13:18 449.64 449.74 449.64 449.69 0.0K
13:19 449.74 449.80 449.74 449.80 0.0K
13:20 449.80 449.80 449.74 449.80 0.0K
13:21 449.74 449.90 449.74 449.90 0.0K
13:22 449.90 449.90 449.80 449.85 0.0K
13:23 449.80 449.85 449.80 449.85 0.0K
13:24 449.90 450.01 449.90 450.01 0.0K
13:25 449.96 450.06 449.96 450.06 0.0K
13:26 450.06 450.06 450.01 450.06 0.0K
13:27 450.06 450.06 450.01 450.06 0.0K
13:28 450.06 450.22 450.06 450.17 0.0K
13:29 450.17 450.22 450.12 450.22 0.0K
13:30 450.22 450.27 450.12 450.12 0.0K
13:31 450.12 450.12 450.01 450.01 0.0K
13:32 450.01 450.12 450.01 450.12 0.0K
13:33 450.12 450.12 450.06 450.06 0.0K
13:34 450.06 450.22 450.06 450.12 0.0K
13:35 450.12 450.33 450.12 450.27 0.0K
13:36 450.27 450.33 450.22 450.22 0.0K
13:37 450.17 450.17 450.06 450.06 0.0K
13:38 450.06 450.06 449.96 450.06 0.0K
13:39 450.06 450.06 450.01 450.01 0.0K
13:40 450.01 450.01 449.74 449.74 0.0K
13:41 449.74 449.96 449.74 449.90 0.0K
13:42 449.90 450.06 449.90 450.06 0.0K
13:43 450.06 450.06 449.90 449.90 0.0K
13:44 449.90 449.90 449.80 449.90 0.0K
13:45 449.85 449.90 449.85 449.85 0.0K
13:46 449.85 449.85 449.74 449.80 0.0K
13:47 449.74 449.90 449.74 449.80 0.0K
13:48 449.80 449.80 449.80 449.80 0.0K
13:49 449.80 449.80 449.80 449.80 0.0K
13:50 449.80 449.85 449.74 449.74 0.0K
13:51 449.74 449.80 449.69 449.69 0.0K
13:52 449.69 449.74 449.64 449.69 0.0K
13:53 449.69 449.74 449.64 449.69 0.0K
13:54 449.69 449.74 449.69 449.69 0.0K
13:55 449.69 449.90 449.69 449.85 0.0K
13:56 449.85 449.90 449.85 449.85 0.0K
13:57 449.90 450.01 449.85 449.96 0.0K
13:58 449.96 450.12 449.96 450.06 0.0K
13:59 450.06 450.06 449.96 450.06 0.0K
14:00 450.06 450.12 449.90 449.90 0.0K
14:01 449.96 450.01 449.96 449.96 0.0K
14:02 449.96 450.06 449.90 450.06 0.0K
14:03 450.06 450.06 449.90 449.96 0.0K
14:04 449.96 450.01 449.90 449.96 0.0K
14:05 449.96 450.01 449.96 450.01 0.0K
14:06 450.01 450.01 449.96 450.01 0.0K
14:07 449.96 449.96 449.90 449.90 0.0K
14:08 449.90 450.01 449.85 449.85 0.0K
14:09 449.90 449.90 449.80 449.80 0.0K
14:10 449.80 449.96 449.80 449.90 0.0K
14:11 449.90 449.90 449.85 449.90 0.0K
14:12 449.90 450.06 449.90 450.01 0.0K
14:13 450.06 450.06 449.90 449.90 0.0K
14:14 449.90 449.96 449.85 449.96 0.0K
14:15 449.96 450.01 449.85 449.85 0.0K
14:16 449.85 450.01 449.85 450.01 0.0K
14:17 450.01 450.12 450.01 450.12 0.0K
14:18 450.17 450.22 450.12 450.12 0.0K
14:19 450.06 450.12 450.01 450.06 0.0K
14:20 450.06 450.06 449.96 450.06 0.0K
14:21 450.06 450.12 450.01 450.12 0.0K
14:22 450.12 450.12 450.06 450.12 0.0K
14:23 450.12 450.17 450.12 450.12 0.0K
14:24 450.12 450.22 450.12 450.12 0.0K
14:25 450.12 450.22 450.12 450.22 0.0K
14:26 450.22 450.27 450.17 450.27 0.0K
14:27 450.22 450.38 450.22 450.27 0.0K
14:28 450.22 450.33 450.22 450.33 0.0K
14:29 450.33 450.33 450.27 450.33 0.0K
14:30 450.38 450.43 450.33 450.38 0.0K
14:31 450.43 450.43 450.22 450.27 0.0K
14:32 450.27 450.33 450.12 450.12 0.0K
14:33 450.06 450.27 450.06 450.27 0.0K
14:34 450.22 450.33 450.22 450.33 0.0K
14:35 450.27 450.43 450.27 450.43 0.0K
14:36 450.38 450.43 450.33 450.38 0.0K
14:37 450.38 450.54 450.38 450.49 0.0K
14:38 450.54 450.59 450.49 450.49 0.0K
14:39 450.54 450.59 450.49 450.54 0.0K
14:40 450.54 450.54 450.49 450.54 0.0K
14:41 450.54 450.54 450.33 450.33 0.0K
14:42 450.33 450.43 450.33 450.43 0.0K
14:43 450.43 450.54 450.38 450.38 0.0K
14:44 450.38 450.43 450.33 450.38 0.0K
14:45 450.38 450.43 450.33 450.33 0.0K
14:46 450.33 450.43 450.33 450.38 0.0K
14:47 450.43 450.43 450.27 450.33 0.0K
14:48 450.33 450.33 450.27 450.27 0.0K
14:49 450.27 450.49 450.27 450.49 0.0K
14:50 450.49 450.54 450.43 450.49 0.0K
14:51 450.49 450.49 450.43 450.43 0.0K
14:52 450.43 450.49 450.43 450.49 0.0K
14:53 450.43 450.49 450.43 450.49 0.0K
14:54 450.49 450.49 450.38 450.38 0.0K
14:55 450.38 450.43 450.33 450.38 0.0K
14:56 450.38 450.43 450.27 450.27 0.0K
14:57 450.27 450.27 450.12 450.17 0.0K
14:58 450.22 450.22 450.06 450.17 0.0K
14:59 450.17 450.22 450.12 450.12 0.0K
15:00 450.12 450.12 450.01 450.01 0.0K
15:01 450.01 450.06 449.85 449.85 0.0K
15:02 449.85 449.96 449.85 449.90 0.0K
15:03 449.90 449.96 449.85 449.90 0.0K
15:04 449.90 449.96 449.90 449.90 0.0K
15:05 449.90 450.01 449.90 449.96 0.0K
15:06 449.96 450.01 449.90 449.90 0.0K
15:07 449.90 449.96 449.80 449.85 0.0K
15:08 449.90 449.90 449.80 449.85 0.0K
15:09 449.85 449.85 449.69 449.80 0.0K
15:10 449.85 449.90 449.85 449.85 0.0K
15:11 449.85 449.90 449.80 449.80 0.0K
15:12 449.85 449.90 449.80 449.90 0.0K
15:13 449.85 449.90 449.80 449.80 0.0K
15:14 449.80 449.85 449.80 449.80 0.0K
15:15 449.85 449.90 449.85 449.85 0.0K
15:16 449.85 449.96 449.85 449.90 0.0K
15:17 449.90 449.90 449.85 449.85 0.0K
15:18 449.80 449.80 449.74 449.74 0.0K
15:19 449.74 449.74 449.64 449.64 0.0K
15:20 449.64 449.74 449.53 449.69 0.0K
15:21 449.69 449.69 449.58 449.58 0.0K
15:22 449.58 449.58 449.32 449.32 0.0K
15:23 449.32 449.32 449.27 449.32 0.0K
15:24 449.32 449.32 449.16 449.21 0.0K
15:25 449.21 449.21 449.11 449.21 0.0K
15:26 449.21 449.27 449.21 449.27 0.0K
15:27 449.27 449.32 449.21 449.32 0.0K
15:28 449.32 449.32 449.11 449.16 0.0K
15:29 449.16 449.37 449.11 449.21 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음