KOSPI 200 Futures Inverse (FKS200INV)

FKS200INV
🏛️ 대한민국 →
409.28
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:58 455.32 455.42 455.16 455.21 0.0K
08:59 455.21 455.37 455.16 455.27 0.0K
09:00 455.16 456.00 454.16 455.95 0.0K
09:01 456.26 456.63 455.95 456.63 0.0K
09:02 456.74 456.74 455.90 456.05 0.0K
09:03 456.00 456.00 455.53 455.63 0.0K
09:04 455.48 455.48 454.48 454.53 0.0K
09:05 454.58 454.90 454.58 454.58 0.0K
09:06 454.85 454.85 454.16 454.27 0.0K
09:07 454.37 454.53 454.22 454.43 0.0K
09:08 454.48 454.48 454.01 454.48 0.0K
09:09 454.32 454.32 454.06 454.11 0.0K
09:10 454.11 454.27 453.95 454.06 0.0K
09:11 454.11 454.16 453.85 453.95 0.0K
09:12 454.01 454.06 453.85 454.01 0.0K
09:13 454.06 454.27 453.95 454.11 0.0K
09:14 454.22 454.22 453.90 453.95 0.0K
09:15 453.95 454.37 453.95 454.01 0.0K
09:16 454.06 454.22 454.01 454.06 0.0K
09:17 454.11 454.37 454.01 454.22 0.0K
09:18 454.27 454.37 453.90 454.22 0.0K
09:19 454.22 454.43 454.01 454.01 0.0K
09:20 453.95 454.01 453.69 453.74 0.0K
09:21 453.69 453.74 453.43 453.53 0.0K
09:22 453.53 453.95 453.53 453.74 0.0K
09:23 453.69 454.01 453.69 453.85 0.0K
09:24 453.85 453.85 453.53 453.53 0.0K
09:25 453.64 453.69 453.43 453.64 0.0K
09:26 453.53 453.64 453.43 453.43 0.0K
09:27 453.43 453.53 453.22 453.22 0.0K
09:28 453.27 453.27 453.06 453.06 0.0K
09:29 453.06 453.22 453.01 453.11 0.0K
09:30 453.11 453.22 452.90 453.22 0.0K
09:31 453.22 453.27 453.06 453.22 0.0K
09:32 453.22 453.22 453.06 453.11 0.0K
09:33 453.16 453.22 453.06 453.16 0.0K
09:34 453.11 453.11 452.90 452.90 0.0K
09:35 452.95 453.01 452.69 452.85 0.0K
09:36 452.90 452.90 452.43 452.64 0.0K
09:37 452.69 452.69 452.48 452.53 0.0K
09:38 452.53 452.53 452.22 452.32 0.0K
09:39 452.27 452.32 451.96 452.01 0.0K
09:40 452.01 452.11 451.85 452.01 0.0K
09:41 452.01 452.27 452.01 452.22 0.0K
09:42 452.27 452.27 452.06 452.17 0.0K
09:43 452.11 452.11 451.85 451.90 0.0K
09:44 451.90 451.96 451.33 451.33 0.0K
09:45 451.43 451.54 451.33 451.38 0.0K
09:46 451.38 451.69 451.33 451.54 0.0K
09:47 451.54 451.54 451.33 451.38 0.0K
09:48 451.43 451.48 451.33 451.43 0.0K
09:49 451.48 451.48 451.27 451.38 0.0K
09:50 451.43 451.64 451.43 451.59 0.0K
09:51 451.59 451.59 451.43 451.54 0.0K
09:52 451.48 451.54 451.43 451.43 0.0K
09:53 451.38 451.43 451.12 451.43 0.0K
09:54 451.43 451.43 451.22 451.22 0.0K
09:55 451.22 451.33 451.17 451.33 0.0K
09:56 451.27 451.54 451.22 451.22 0.0K
09:57 451.22 451.27 450.96 451.01 0.0K
09:58 451.06 451.06 450.91 451.06 0.0K
09:59 451.06 451.12 451.01 451.06 0.0K
10:00 451.06 451.22 451.06 451.17 0.0K
10:01 451.17 451.27 451.12 451.17 0.0K
10:02 451.22 451.22 451.01 451.06 0.0K
10:03 451.06 451.48 451.01 451.48 0.0K
10:04 451.48 451.54 451.33 451.43 0.0K
10:05 451.48 451.54 451.27 451.27 0.0K
10:06 451.22 451.38 451.12 451.33 0.0K
10:07 451.33 451.54 451.33 451.38 0.0K
10:08 451.43 451.43 451.27 451.43 0.0K
10:09 451.48 451.64 451.48 451.64 0.0K
10:10 451.59 451.64 451.43 451.48 0.0K
10:11 451.43 451.43 451.33 451.33 0.0K
10:12 451.33 451.33 451.12 451.27 0.0K
10:13 451.33 451.33 451.17 451.17 0.0K
10:14 451.22 451.27 451.12 451.17 0.0K
10:15 451.17 451.27 451.06 451.17 0.0K
10:16 451.17 451.17 451.06 451.06 0.0K
10:17 451.01 451.06 451.01 451.01 0.0K
10:18 450.91 451.01 450.85 450.85 0.0K
10:19 450.91 451.06 450.91 450.96 0.0K
10:20 450.96 451.01 450.85 451.01 0.0K
10:21 451.01 451.01 450.91 450.96 0.0K
10:22 450.96 451.43 450.96 451.27 0.0K
10:23 451.27 451.27 451.06 451.06 0.0K
10:24 451.06 451.12 450.85 450.85 0.0K
10:25 450.85 451.01 450.80 451.01 0.0K
10:26 450.96 450.96 450.64 450.64 0.0K
10:27 450.64 450.85 450.64 450.75 0.0K
10:28 450.75 450.75 450.54 450.69 0.0K
10:29 450.75 450.75 450.59 450.75 0.0K
10:30 450.75 450.96 450.69 450.85 0.0K
10:31 450.85 450.96 450.75 450.91 0.0K
10:32 451.01 451.01 450.85 450.85 0.0K
10:33 450.85 451.12 450.85 451.01 0.0K
10:34 451.01 451.01 450.85 450.96 0.0K
10:35 450.96 451.17 450.96 451.12 0.0K
10:36 451.17 451.17 451.12 451.17 0.0K
10:37 451.12 451.12 450.91 450.96 0.0K
10:38 450.96 451.33 450.96 451.33 0.0K
10:39 451.27 451.43 451.22 451.22 0.0K
10:40 451.27 451.33 451.27 451.33 0.0K
10:41 451.33 451.33 451.27 451.27 0.0K
10:42 451.27 451.33 451.06 451.12 0.0K
10:43 451.12 451.27 451.12 451.17 0.0K
10:44 451.27 451.43 451.27 451.33 0.0K
10:45 451.33 451.43 451.17 451.17 0.0K
10:46 451.22 451.33 451.22 451.27 0.0K
10:47 451.27 451.33 451.22 451.33 0.0K
10:48 451.38 451.38 451.22 451.27 0.0K
10:49 451.27 451.38 451.22 451.38 0.0K
10:50 451.38 451.38 451.12 451.12 0.0K
10:51 451.12 451.12 451.01 451.12 0.0K
10:52 451.17 451.17 451.06 451.12 0.0K
10:53 451.12 451.12 450.91 450.96 0.0K
10:54 450.85 450.96 450.85 450.96 0.0K
10:55 451.01 451.12 451.01 451.01 0.0K
10:56 451.01 451.27 451.01 451.27 0.0K
10:57 451.27 451.27 451.06 451.12 0.0K
10:58 451.12 451.22 451.12 451.12 0.0K
10:59 451.12 451.12 450.96 450.96 0.0K
11:00 450.96 451.01 450.85 450.96 0.0K
11:01 451.01 451.06 450.91 450.91 0.0K
11:02 450.91 450.91 450.80 450.80 0.0K
11:03 450.80 450.85 450.64 450.69 0.0K
11:04 450.80 450.91 450.75 450.91 0.0K
11:05 450.96 451.06 450.91 450.91 0.0K
11:06 450.91 450.91 450.80 450.80 0.0K
11:07 450.80 450.91 450.69 450.91 0.0K
11:08 450.91 451.01 450.91 451.01 0.0K
11:09 450.96 451.06 450.91 450.91 0.0K
11:10 450.91 450.96 450.75 450.75 0.0K
11:11 450.75 450.96 450.75 450.91 0.0K
11:12 450.91 450.91 450.85 450.91 0.0K
11:13 450.91 450.91 450.80 450.80 0.0K
11:14 450.85 450.85 450.80 450.80 0.0K
11:15 450.80 450.85 450.75 450.80 0.0K
11:16 450.80 450.85 450.80 450.80 0.0K
11:17 450.80 450.80 450.64 450.69 0.0K
11:18 450.64 450.64 450.54 450.59 0.0K
11:19 450.59 450.59 450.59 450.59 0.0K
11:20 450.59 450.64 450.54 450.59 0.0K
11:21 450.59 450.64 450.38 450.43 0.0K
11:22 450.43 450.43 450.33 450.33 0.0K
11:23 450.33 450.33 450.27 450.33 0.0K
11:24 450.38 450.43 450.33 450.38 0.0K
11:25 450.38 450.43 450.33 450.38 0.0K
11:26 450.38 450.43 450.38 450.38 0.0K
11:27 450.38 450.38 450.17 450.22 0.0K
11:28 450.22 450.27 450.17 450.17 0.0K
11:29 450.22 450.22 450.06 450.12 0.0K
11:30 450.12 450.17 450.12 450.17 0.0K
11:31 450.17 450.22 450.12 450.17 0.0K
11:32 450.17 450.27 450.17 450.27 0.0K
11:33 450.27 450.27 450.12 450.17 0.0K
11:34 450.17 450.22 450.12 450.17 0.0K
11:35 450.17 450.22 450.06 450.17 0.0K
11:36 450.17 450.27 450.17 450.27 0.0K
11:37 450.27 450.27 450.22 450.27 0.0K
11:38 450.27 450.27 450.22 450.22 0.0K
11:39 450.27 450.27 450.22 450.27 0.0K
11:40 450.27 450.43 450.27 450.38 0.0K
11:41 450.38 450.38 450.22 450.22 0.0K
11:42 450.22 450.38 450.22 450.38 0.0K
11:43 450.43 450.43 450.33 450.38 0.0K
11:44 450.38 450.38 450.33 450.38 0.0K
11:45 450.43 450.48 450.38 450.38 0.0K
11:46 450.38 450.43 450.33 450.43 0.0K
11:47 450.43 450.54 450.43 450.48 0.0K
11:48 450.48 450.59 450.48 450.59 0.0K
11:49 450.54 450.54 450.38 450.38 0.0K
11:50 450.38 450.48 450.38 450.43 0.0K
11:51 450.43 450.48 450.33 450.38 0.0K
11:52 450.38 450.43 450.38 450.43 0.0K
11:53 450.43 450.48 450.38 450.48 0.0K
11:54 450.48 450.48 450.43 450.43 0.0K
11:55 450.38 450.48 450.38 450.43 0.0K
11:56 450.38 450.38 450.22 450.22 0.0K
11:57 450.22 450.33 450.12 450.27 0.0K
11:58 450.22 450.22 449.96 450.06 0.0K
11:59 450.12 450.17 450.12 450.12 0.0K
12:00 450.17 450.22 450.12 450.17 0.0K
12:01 450.17 450.17 450.01 450.01 0.0K
12:02 450.06 450.06 449.96 450.01 0.0K
12:03 450.06 450.06 450.01 450.01 0.0K
12:04 450.01 450.17 449.96 450.06 0.0K
12:05 450.01 450.12 450.01 450.12 0.0K
12:06 450.12 450.12 450.01 450.01 0.0K
12:07 449.96 450.01 449.75 449.75 0.0K
12:08 449.75 449.80 449.70 449.80 0.0K
12:09 449.80 449.80 449.70 449.75 0.0K
12:10 449.75 449.80 449.75 449.75 0.0K
12:11 449.75 449.75 449.64 449.70 0.0K
12:12 449.70 449.75 449.54 449.54 0.0K
12:13 449.54 449.54 449.43 449.49 0.0K
12:14 449.49 449.64 449.43 449.59 0.0K
12:15 449.59 449.64 449.54 449.59 0.0K
12:16 449.59 449.64 449.59 449.59 0.0K
12:17 449.59 449.59 449.49 449.54 0.0K
12:18 449.59 449.64 449.54 449.54 0.0K
12:19 449.49 449.59 449.49 449.49 0.0K
12:20 449.49 449.64 449.49 449.64 0.0K
12:21 449.64 449.80 449.64 449.80 0.0K
12:22 449.75 449.91 449.75 449.91 0.0K
12:23 449.91 449.91 449.80 449.80 0.0K
12:24 449.80 449.80 449.75 449.75 0.0K
12:25 449.75 449.85 449.75 449.80 0.0K
12:26 449.80 449.85 449.75 449.85 0.0K
12:27 449.80 449.91 449.80 449.91 0.0K
12:28 449.91 449.96 449.85 449.91 0.0K
12:29 449.91 449.96 449.91 449.96 0.0K
12:30 449.96 450.06 449.91 450.06 0.0K
12:31 450.06 450.06 449.96 450.06 0.0K
12:32 450.06 450.12 449.96 449.96 0.0K
12:33 450.01 450.12 449.96 450.01 0.0K
12:34 450.01 450.01 450.01 450.01 0.0K
12:35 450.01 450.06 450.01 450.01 0.0K
12:36 450.01 450.12 449.91 450.12 0.0K
12:37 450.12 450.12 450.06 450.12 0.0K
12:38 450.12 450.12 450.01 450.06 0.0K
12:39 450.06 450.06 449.91 449.96 0.0K
12:40 449.96 449.96 449.96 449.96 0.0K
12:41 449.96 449.96 449.85 449.96 0.0K
12:42 449.96 450.01 449.96 450.01 0.0K
12:43 450.01 450.01 449.96 449.96 0.0K
12:44 449.96 450.06 449.91 450.06 0.0K
12:45 450.06 450.22 450.06 450.22 0.0K
12:46 450.17 450.27 450.17 450.22 0.0K
12:47 450.17 450.17 450.12 450.17 0.0K
12:48 450.17 450.22 450.17 450.17 0.0K
12:49 450.17 450.27 450.17 450.22 0.0K
12:50 450.27 450.27 450.27 450.27 0.0K
12:51 450.27 450.27 450.22 450.27 0.0K
12:52 450.27 450.27 450.12 450.17 0.0K
12:53 450.17 450.17 450.06 450.06 0.0K
12:54 450.06 450.17 450.06 450.17 0.0K
12:55 450.17 450.17 450.12 450.17 0.0K
12:56 450.17 450.17 450.12 450.12 0.0K
12:57 450.12 450.12 449.91 449.91 0.0K
12:58 449.91 450.01 449.85 450.01 0.0K
12:59 449.96 450.12 449.96 450.06 0.0K
13:00 450.06 450.06 449.96 449.96 0.0K
13:01 449.96 449.96 449.75 449.75 0.0K
13:02 449.70 449.85 449.70 449.85 0.0K
13:03 449.85 449.96 449.80 449.91 0.0K
13:04 449.91 449.96 449.91 449.96 0.0K
13:05 449.91 449.91 449.85 449.85 0.0K
13:06 449.85 449.91 449.80 449.91 0.0K
13:07 449.91 450.01 449.91 449.96 0.0K
13:08 449.96 450.01 449.96 450.01 0.0K
13:09 450.01 450.01 449.96 449.96 0.0K
13:10 449.96 449.96 449.85 449.85 0.0K
13:11 449.85 449.85 449.75 449.75 0.0K
13:12 449.75 449.75 449.59 449.70 0.0K
13:13 449.75 449.75 449.70 449.70 0.0K
13:14 449.70 449.75 449.70 449.70 0.0K
13:15 449.70 449.75 449.70 449.75 0.0K
13:16 449.75 449.85 449.70 449.85 0.0K
13:17 449.85 449.85 449.75 449.75 0.0K
13:18 449.70 449.75 449.70 449.70 0.0K
13:19 449.70 449.70 449.64 449.64 0.0K
13:20 449.64 449.70 449.59 449.59 0.0K
13:21 449.64 449.64 449.49 449.59 0.0K
13:22 449.64 449.64 449.54 449.54 0.0K
13:23 449.54 449.64 449.54 449.64 0.0K
13:24 449.59 449.59 449.38 449.38 0.0K
13:25 449.33 449.33 449.17 449.17 0.0K
13:26 449.22 449.22 449.01 449.07 0.0K
13:27 449.07 449.12 448.96 449.01 0.0K
13:28 448.96 449.07 448.86 449.07 0.0K
13:29 449.01 449.01 448.96 448.96 0.0K
13:30 448.96 448.96 448.80 448.86 0.0K
13:31 448.86 448.86 448.54 448.59 0.0K
13:32 448.65 448.75 448.59 448.75 0.0K
13:33 448.75 448.75 448.65 448.70 0.0K
13:34 448.70 448.70 448.59 448.70 0.0K
13:35 448.65 448.86 448.65 448.86 0.0K
13:36 448.86 448.96 448.75 448.75 0.0K
13:37 448.75 448.75 448.70 448.75 0.0K
13:38 448.80 448.86 448.70 448.70 0.0K
13:39 448.75 448.75 448.70 448.70 0.0K
13:40 448.70 448.75 448.59 448.65 0.0K
13:41 448.59 448.59 448.54 448.54 0.0K
13:42 448.54 448.70 448.54 448.70 0.0K
13:43 448.65 448.70 448.59 448.59 0.0K
13:44 448.59 448.65 448.54 448.59 0.0K
13:45 448.59 448.75 448.59 448.70 0.0K
13:46 448.75 448.80 448.70 448.70 0.0K
13:47 448.70 448.80 448.70 448.80 0.0K
13:48 448.80 448.86 448.75 448.86 0.0K
13:49 448.86 448.91 448.86 448.86 0.0K
13:50 448.86 448.96 448.86 448.91 0.0K
13:51 448.91 448.91 448.75 448.86 0.0K
13:52 448.86 448.91 448.86 448.86 0.0K
13:53 448.86 448.91 448.86 448.91 0.0K
13:54 448.91 448.96 448.86 448.96 0.0K
13:55 448.96 448.96 448.91 448.96 0.0K
13:56 448.91 449.01 448.91 449.01 0.0K
13:57 449.01 449.07 448.86 448.91 0.0K
13:58 448.91 449.07 448.91 448.91 0.0K
13:59 448.91 448.91 448.80 448.80 0.0K
14:00 448.80 448.91 448.80 448.91 0.0K
14:01 448.91 448.91 448.86 448.91 0.0K
14:02 448.91 448.96 448.91 448.96 0.0K
14:03 448.96 449.07 448.96 449.01 0.0K
14:04 449.01 449.07 448.96 448.96 0.0K
14:05 448.96 449.07 448.96 449.07 0.0K
14:06 449.01 449.07 449.01 449.07 0.0K
14:07 449.07 449.07 449.01 449.07 0.0K
14:08 449.07 449.17 449.07 449.17 0.0K
14:09 449.17 449.17 449.07 449.07 0.0K
14:10 449.07 449.22 449.07 449.12 0.0K
14:11 449.12 449.12 449.07 449.12 0.0K
14:12 449.12 449.12 449.07 449.12 0.0K
14:13 449.12 449.12 449.07 449.12 0.0K
14:14 449.12 449.22 449.12 449.22 0.0K
14:15 449.22 449.22 449.07 449.07 0.0K
14:16 449.07 449.12 448.96 449.12 0.0K
14:17 449.17 449.22 449.12 449.22 0.0K
14:18 449.22 449.28 449.22 449.22 0.0K
14:19 449.22 449.22 449.17 449.22 0.0K
14:20 449.22 449.22 449.17 449.22 0.0K
14:21 449.22 449.33 449.22 449.22 0.0K
14:22 449.22 449.28 449.22 449.22 0.0K
14:23 449.22 449.28 449.17 449.28 0.0K
14:24 449.28 449.28 449.22 449.22 0.0K
14:25 449.22 449.28 449.07 449.07 0.0K
14:26 449.01 449.12 449.01 449.12 0.0K
14:27 449.12 449.12 449.01 449.12 0.0K
14:28 449.12 449.17 449.12 449.12 0.0K
14:29 449.12 449.12 449.07 449.07 0.0K
14:30 449.07 449.28 449.07 449.28 0.0K
14:31 449.28 449.43 449.28 449.43 0.0K
14:32 449.54 449.75 449.54 449.64 0.0K
14:33 449.70 449.70 449.54 449.59 0.0K
14:34 449.59 449.64 449.59 449.64 0.0K
14:35 449.64 449.70 449.59 449.70 0.0K
14:36 449.70 449.91 449.64 449.80 0.0K
14:37 449.80 449.85 449.70 449.70 0.0K
14:38 449.70 449.85 449.70 449.80 0.0K
14:39 449.80 449.85 449.80 449.85 0.0K
14:40 449.85 449.96 449.85 449.96 0.0K
14:41 449.96 450.17 449.96 450.12 0.0K
14:42 450.12 450.17 450.06 450.17 0.0K
14:43 450.17 450.22 450.12 450.22 0.0K
14:44 450.22 450.27 450.17 450.22 0.0K
14:45 450.22 450.33 450.22 450.27 0.0K
14:46 450.27 450.27 450.06 450.27 0.0K
14:47 450.27 450.27 450.12 450.12 0.0K
14:48 450.17 450.22 450.12 450.22 0.0K
14:49 450.22 450.27 450.17 450.22 0.0K
14:50 450.22 450.38 450.22 450.38 0.0K
14:51 450.38 450.43 450.27 450.27 0.0K
14:52 450.27 450.48 450.27 450.48 0.0K
14:53 450.48 450.59 450.43 450.43 0.0K
14:54 450.48 450.48 450.38 450.38 0.0K
14:55 450.38 450.59 450.38 450.43 0.0K
14:56 450.48 450.48 450.38 450.43 0.0K
14:57 450.43 450.48 450.43 450.43 0.0K
14:58 450.38 450.48 450.38 450.43 0.0K
14:59 450.43 450.59 450.43 450.59 0.0K
15:00 450.54 450.54 450.33 450.33 0.0K
15:01 450.33 450.43 450.27 450.27 0.0K
15:02 450.33 450.33 450.17 450.22 0.0K
15:03 450.22 450.27 450.17 450.22 0.0K
15:04 450.22 450.27 450.22 450.22 0.0K
15:05 450.17 450.22 450.17 450.22 0.0K
15:06 450.22 450.27 450.17 450.17 0.0K
15:07 450.17 450.22 450.12 450.12 0.0K
15:08 450.12 450.17 450.12 450.12 0.0K
15:09 450.12 450.27 450.12 450.27 0.0K
15:10 450.27 450.27 450.12 450.22 0.0K
15:11 450.22 450.27 450.12 450.17 0.0K
15:12 450.12 450.17 450.06 450.06 0.0K
15:13 450.06 450.17 450.06 450.17 0.0K
15:14 450.12 450.22 450.12 450.22 0.0K
15:15 450.22 450.27 450.12 450.12 0.0K
15:16 450.12 450.22 450.12 450.17 0.0K
15:17 450.17 450.22 450.12 450.17 0.0K
15:18 450.22 450.22 450.17 450.22 0.0K
15:19 450.22 450.27 450.17 450.22 0.0K
15:20 450.22 450.64 450.22 450.64 0.0K
15:21 450.69 450.91 450.64 450.91 0.0K
15:22 450.91 450.91 450.54 450.54 0.0K
15:23 450.54 450.59 450.48 450.59 0.0K
15:24 450.59 450.59 450.48 450.59 0.0K
15:25 450.54 450.59 450.54 450.59 0.0K
15:26 450.54 450.75 450.54 450.69 0.0K
15:27 450.69 450.85 450.69 450.85 0.0K
15:28 450.80 450.85 450.64 450.69 0.0K
15:29 450.80 450.80 450.38 450.38 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음