KOSPI 200 Futures Inverse (FKS200INV)

FKS200INV
🏛️ 대한민국 →
409.28
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:58 455.36 455.63 455.36 455.52 0.0K
08:59 455.52 455.68 455.47 455.57 0.0K
09:00 455.42 455.42 453.77 453.77 0.0K
09:01 453.40 453.55 453.13 453.55 0.0K
09:02 453.45 454.30 453.24 454.14 0.0K
09:03 454.14 455.79 454.09 455.63 0.0K
09:04 455.68 456.16 455.36 455.57 0.0K
09:05 455.57 455.57 454.46 454.72 0.0K
09:06 454.72 454.94 454.35 454.46 0.0K
09:07 454.46 454.72 454.41 454.46 0.0K
09:08 454.46 454.67 454.25 454.56 0.0K
09:09 454.67 454.99 454.62 454.83 0.0K
09:10 454.78 454.78 454.25 454.41 0.0K
09:11 454.30 454.41 454.03 454.09 0.0K
09:12 454.03 454.09 453.55 453.87 0.0K
09:13 453.93 454.03 453.77 453.87 0.0K
09:14 453.93 454.09 453.77 454.09 0.0K
09:15 454.03 454.30 453.77 454.30 0.0K
09:16 454.30 454.35 453.82 453.98 0.0K
09:17 453.98 453.98 453.55 453.66 0.0K
09:18 453.61 453.71 453.34 453.71 0.0K
09:19 453.71 453.71 453.34 453.34 0.0K
09:20 453.34 453.71 453.34 453.71 0.0K
09:21 453.66 453.93 453.61 453.71 0.0K
09:22 453.71 453.82 453.55 453.77 0.0K
09:23 453.71 453.82 453.45 453.50 0.0K
09:24 453.61 454.14 453.61 454.14 0.0K
09:25 453.98 453.98 453.71 453.71 0.0K
09:26 453.66 453.77 453.40 453.77 0.0K
09:27 453.71 453.82 453.66 453.71 0.0K
09:28 453.77 453.98 453.77 453.82 0.0K
09:29 453.82 453.93 453.82 453.93 0.0K
09:30 453.98 454.03 453.66 453.66 0.0K
09:31 453.66 453.71 453.34 453.34 0.0K
09:32 453.34 453.34 452.60 452.70 0.0K
09:33 452.65 452.76 452.49 452.65 0.0K
09:34 452.65 453.13 452.65 453.02 0.0K
09:35 452.97 453.34 452.86 453.34 0.0K
09:36 453.40 454.19 453.40 454.14 0.0K
09:37 453.98 454.03 453.77 453.98 0.0K
09:38 453.98 453.98 453.77 453.98 0.0K
09:39 453.93 454.09 453.93 454.03 0.0K
09:40 454.09 454.30 454.09 454.30 0.0K
09:41 454.30 454.62 454.30 454.46 0.0K
09:42 454.46 454.62 454.30 454.35 0.0K
09:43 454.35 454.56 454.30 454.56 0.0K
09:44 454.62 454.83 454.56 454.83 0.0K
09:45 454.78 454.78 454.56 454.62 0.0K
09:46 454.62 454.99 454.62 454.94 0.0K
09:47 455.10 455.10 454.78 454.78 0.0K
09:48 454.72 454.88 454.62 454.78 0.0K
09:49 454.78 454.88 454.62 454.62 0.0K
09:50 454.67 454.72 454.51 454.67 0.0K
09:51 454.67 454.78 454.46 454.56 0.0K
09:52 454.51 454.56 454.46 454.56 0.0K
09:53 454.51 454.78 454.51 454.78 0.0K
09:54 454.78 455.10 454.78 455.10 0.0K
09:55 454.99 455.36 454.94 455.31 0.0K
09:56 455.31 455.36 455.20 455.26 0.0K
09:57 455.20 455.26 454.88 454.99 0.0K
09:58 454.94 454.94 454.67 454.72 0.0K
09:59 454.78 454.83 454.67 454.67 0.0K
10:00 454.67 454.67 454.30 454.46 0.0K
10:01 454.41 454.46 454.30 454.35 0.0K
10:02 454.30 454.30 454.03 454.14 0.0K
10:03 454.09 454.14 453.98 454.03 0.0K
10:04 454.03 454.09 453.87 453.93 0.0K
10:05 453.98 453.98 453.82 453.87 0.0K
10:06 453.93 454.19 453.87 454.19 0.0K
10:07 454.09 454.09 453.71 453.71 0.0K
10:08 453.71 453.98 453.71 453.93 0.0K
10:09 453.93 454.14 453.93 454.14 0.0K
10:10 454.14 454.14 453.93 453.93 0.0K
10:11 453.93 454.14 453.93 453.98 0.0K
10:12 453.93 454.19 453.93 454.19 0.0K
10:13 454.25 454.25 454.09 454.19 0.0K
10:14 454.19 454.19 454.09 454.09 0.0K
10:15 454.03 454.35 454.03 454.25 0.0K
10:16 454.19 454.30 454.19 454.25 0.0K
10:17 454.25 454.35 454.19 454.19 0.0K
10:18 454.19 454.19 454.09 454.09 0.0K
10:19 454.09 454.30 454.09 454.14 0.0K
10:20 454.14 454.19 454.09 454.14 0.0K
10:21 454.14 454.72 454.14 454.62 0.0K
10:22 454.62 454.72 454.51 454.62 0.0K
10:23 454.51 454.51 454.41 454.41 0.0K
10:24 454.35 454.46 454.30 454.46 0.0K
10:25 454.46 454.46 454.09 454.09 0.0K
10:26 454.03 454.19 453.93 454.19 0.0K
10:27 454.19 454.19 453.77 453.77 0.0K
10:28 453.82 453.82 453.61 453.77 0.0K
10:29 453.77 453.77 453.50 453.50 0.0K
10:30 453.45 453.61 453.40 453.61 0.0K
10:31 453.55 453.82 453.55 453.71 0.0K
10:32 453.66 453.82 453.61 453.61 0.0K
10:33 453.61 454.09 453.61 454.09 0.0K
10:34 454.09 454.09 453.87 453.93 0.0K
10:35 453.93 454.03 453.82 454.03 0.0K
10:36 454.09 454.25 454.03 454.25 0.0K
10:37 454.25 454.30 454.09 454.19 0.0K
10:38 454.25 454.25 454.03 454.09 0.0K
10:39 454.09 454.09 454.03 454.09 0.0K
10:40 454.09 454.19 454.09 454.14 0.0K
10:41 454.14 454.25 454.09 454.09 0.0K
10:42 454.03 454.09 453.98 454.03 0.0K
10:43 454.09 454.09 453.82 453.82 0.0K
10:44 453.82 453.98 453.77 453.98 0.0K
10:45 453.98 453.98 453.77 453.82 0.0K
10:46 453.82 453.82 453.66 453.66 0.0K
10:47 453.66 453.77 453.66 453.77 0.0K
10:48 453.77 453.82 453.66 453.66 0.0K
10:49 453.66 453.66 453.61 453.66 0.0K
10:50 453.61 453.66 453.40 453.45 0.0K
10:51 453.45 453.50 453.29 453.34 0.0K
10:52 453.40 453.45 453.29 453.45 0.0K
10:53 453.45 453.45 453.24 453.29 0.0K
10:54 453.40 453.61 453.40 453.61 0.0K
10:55 453.61 453.71 453.50 453.50 0.0K
10:56 453.50 453.50 453.34 453.34 0.0K
10:57 453.29 453.40 453.29 453.34 0.0K
10:58 453.34 453.34 453.18 453.29 0.0K
10:59 453.24 453.24 453.08 453.08 0.0K
11:00 453.13 453.13 452.92 453.08 0.0K
11:01 453.08 453.24 452.97 453.08 0.0K
11:02 453.13 453.29 453.08 453.13 0.0K
11:03 453.13 453.18 453.08 453.13 0.0K
11:04 453.13 453.45 453.13 453.34 0.0K
11:05 453.34 453.55 453.34 453.55 0.0K
11:06 453.55 453.55 453.40 453.50 0.0K
11:07 453.45 453.66 453.45 453.61 0.0K
11:08 453.66 453.71 453.61 453.66 0.0K
11:09 453.66 453.66 453.55 453.61 0.0K
11:10 453.61 453.61 453.34 453.40 0.0K
11:11 453.40 453.50 453.40 453.45 0.0K
11:12 453.45 453.55 453.45 453.55 0.0K
11:13 453.55 453.55 453.45 453.55 0.0K
11:14 453.50 453.50 453.34 453.34 0.0K
11:15 453.40 453.40 453.34 453.34 0.0K
11:16 453.34 453.45 453.34 453.34 0.0K
11:17 453.34 453.45 453.29 453.29 0.0K
11:18 453.29 453.34 453.24 453.24 0.0K
11:19 453.29 453.34 453.29 453.29 0.0K
11:20 453.29 453.34 453.24 453.34 0.0K
11:21 453.34 453.50 453.34 453.45 0.0K
11:22 453.45 453.45 453.29 453.29 0.0K
11:23 453.24 453.29 453.08 453.13 0.0K
11:24 453.18 453.29 453.18 453.24 0.0K
11:25 453.24 453.24 453.13 453.18 0.0K
11:26 453.24 453.29 453.18 453.24 0.0K
11:27 453.24 453.29 453.08 453.08 0.0K
11:28 453.08 453.13 453.08 453.08 0.0K
11:29 452.97 453.13 452.97 453.13 0.0K
11:30 453.13 453.29 453.08 453.29 0.0K
11:31 453.24 453.34 453.24 453.34 0.0K
11:32 453.29 453.55 453.29 453.55 0.0K
11:33 453.55 453.82 453.55 453.71 0.0K
11:34 453.77 453.87 453.71 453.77 0.0K
11:35 453.77 453.82 453.71 453.82 0.0K
11:36 453.87 454.19 453.87 453.98 0.0K
11:37 453.98 453.98 453.77 453.82 0.0K
11:38 453.82 453.87 453.82 453.82 0.0K
11:39 453.87 453.87 453.77 453.82 0.0K
11:40 453.82 454.03 453.82 453.93 0.0K
11:41 453.93 454.03 453.71 453.82 0.0K
11:42 453.82 453.82 453.66 453.66 0.0K
11:43 453.71 453.77 453.71 453.77 0.0K
11:44 453.71 453.71 453.61 453.71 0.0K
11:45 453.71 453.71 453.45 453.50 0.0K
11:46 453.50 453.50 453.34 453.40 0.0K
11:47 453.45 453.45 453.34 453.40 0.0K
11:48 453.40 453.40 453.24 453.24 0.0K
11:49 453.24 453.40 453.24 453.40 0.0K
11:50 453.40 453.50 453.24 453.29 0.0K
11:51 453.29 453.29 453.13 453.18 0.0K
11:52 453.18 453.24 453.08 453.08 0.0K
11:53 453.02 453.08 452.97 453.02 0.0K
11:54 453.02 453.13 453.02 453.02 0.0K
11:55 453.02 453.08 452.92 452.92 0.0K
11:56 452.86 452.97 452.86 452.92 0.0K
11:57 452.92 453.02 452.86 453.02 0.0K
11:58 453.08 453.18 453.08 453.18 0.0K
11:59 453.18 453.24 453.08 453.13 0.0K
12:00 453.13 453.13 452.97 452.97 0.0K
12:01 452.97 452.97 452.92 452.92 0.0K
12:02 452.92 452.97 452.86 452.86 0.0K
12:03 452.86 452.86 452.70 452.70 0.0K
12:04 452.76 452.92 452.76 452.92 0.0K
12:05 452.92 452.97 452.81 452.81 0.0K
12:06 452.86 452.86 452.60 452.65 0.0K
12:07 452.65 452.76 452.60 452.70 0.0K
12:08 452.70 452.70 452.60 452.70 0.0K
12:09 452.76 452.76 452.70 452.76 0.0K
12:10 452.76 452.86 452.76 452.86 0.0K
12:11 452.97 453.08 452.86 453.02 0.0K
12:12 453.08 453.08 452.97 453.08 0.0K
12:13 453.08 453.08 452.97 452.97 0.0K
12:14 452.97 453.02 452.97 453.02 0.0K
12:15 453.13 453.18 453.02 453.08 0.0K
12:16 453.13 453.13 453.08 453.13 0.0K
12:17 453.08 453.13 453.08 453.08 0.0K
12:18 453.08 453.08 453.02 453.02 0.0K
12:19 452.97 453.02 452.97 453.02 0.0K
12:20 453.02 453.02 452.86 452.86 0.0K
12:21 452.86 453.02 452.86 453.02 0.0K
12:22 453.02 453.08 452.97 452.97 0.0K
12:23 452.97 453.08 452.97 453.08 0.0K
12:24 453.02 453.08 453.02 453.02 0.0K
12:25 453.02 453.13 453.02 453.13 0.0K
12:26 453.13 453.13 453.08 453.13 0.0K
12:27 453.13 453.29 453.08 453.18 0.0K
12:28 453.18 453.24 453.13 453.18 0.0K
12:29 453.18 453.29 453.13 453.18 0.0K
12:30 453.24 453.29 453.08 453.08 0.0K
12:31 453.08 453.24 453.08 453.13 0.0K
12:32 453.08 453.08 452.92 452.97 0.0K
12:33 452.92 453.02 452.92 452.97 0.0K
12:34 452.92 452.97 452.86 452.86 0.0K
12:35 452.86 453.24 452.86 453.24 0.0K
12:36 453.18 453.18 453.08 453.13 0.0K
12:37 453.13 453.18 453.08 453.18 0.0K
12:38 453.18 453.55 453.13 453.45 0.0K
12:39 453.45 453.50 453.40 453.45 0.0K
12:40 453.50 453.66 453.50 453.66 0.0K
12:41 453.66 453.71 453.55 453.61 0.0K
12:42 453.61 453.66 453.45 453.45 0.0K
12:43 453.45 453.55 453.40 453.55 0.0K
12:44 453.55 453.55 453.40 453.45 0.0K
12:45 453.45 453.50 453.40 453.40 0.0K
12:46 453.45 453.45 453.40 453.45 0.0K
12:47 453.45 453.45 453.40 453.45 0.0K
12:48 453.45 453.45 453.40 453.40 0.0K
12:49 453.40 453.50 453.40 453.50 0.0K
12:50 453.45 453.55 453.45 453.50 0.0K
12:51 453.50 453.50 453.40 453.45 0.0K
12:52 453.45 453.55 453.45 453.55 0.0K
12:53 453.61 453.66 453.55 453.61 0.0K
12:54 453.61 453.66 453.61 453.61 0.0K
12:55 453.66 453.66 453.50 453.50 0.0K
12:56 453.50 453.55 453.18 453.18 0.0K
12:57 453.18 453.18 452.86 452.92 0.0K
12:58 452.92 453.02 452.92 452.97 0.0K
12:59 453.02 453.02 452.97 453.02 0.0K
13:00 452.97 452.97 452.86 452.97 0.0K
13:01 452.97 453.08 452.97 453.02 0.0K
13:02 453.02 453.29 453.02 453.24 0.0K
13:03 453.29 453.29 453.18 453.24 0.0K
13:04 453.29 453.29 453.13 453.13 0.0K
13:05 453.18 453.18 452.97 453.02 0.0K
13:06 453.02 453.18 453.02 453.13 0.0K
13:07 453.13 453.18 453.08 453.18 0.0K
13:08 453.18 453.18 453.08 453.13 0.0K
13:09 453.13 453.24 453.08 453.24 0.0K
13:10 453.29 453.34 453.24 453.29 0.0K
13:11 453.34 453.45 453.34 453.40 0.0K
13:12 453.40 453.66 453.40 453.61 0.0K
13:13 453.61 453.71 453.50 453.71 0.0K
13:14 453.71 453.82 453.71 453.77 0.0K
13:15 453.77 453.82 453.71 453.77 0.0K
13:16 453.77 453.77 453.71 453.77 0.0K
13:17 453.77 453.77 453.61 453.61 0.0K
13:18 453.61 453.61 453.45 453.50 0.0K
13:19 453.45 453.50 453.40 453.50 0.0K
13:20 453.45 453.50 453.40 453.45 0.0K
13:21 453.45 453.61 453.40 453.55 0.0K
13:22 453.55 453.61 453.50 453.55 0.0K
13:23 453.55 453.55 453.40 453.40 0.0K
13:24 453.40 453.61 453.40 453.55 0.0K
13:25 453.55 453.66 453.50 453.55 0.0K
13:26 453.55 453.66 453.50 453.61 0.0K
13:27 453.61 453.71 453.61 453.66 0.0K
13:28 453.66 453.71 453.61 453.66 0.0K
13:29 453.66 453.82 453.66 453.77 0.0K
13:30 453.77 453.77 453.71 453.71 0.0K
13:31 453.71 453.77 453.66 453.71 0.0K
13:32 453.71 453.71 453.61 453.66 0.0K
13:33 453.66 453.66 453.50 453.61 0.0K
13:34 453.61 453.66 453.61 453.66 0.0K
13:35 453.66 453.66 453.55 453.61 0.0K
13:36 453.61 453.66 453.55 453.61 0.0K
13:37 453.61 453.82 453.61 453.77 0.0K
13:38 453.77 453.82 453.77 453.82 0.0K
13:39 453.82 453.87 453.71 453.77 0.0K
13:40 453.77 453.87 453.71 453.71 0.0K
13:41 453.71 453.82 453.71 453.82 0.0K
13:42 453.82 453.87 453.82 453.82 0.0K
13:43 453.87 454.09 453.82 454.09 0.0K
13:44 454.03 454.14 453.98 454.03 0.0K
13:45 454.03 454.25 453.98 454.25 0.0K
13:46 454.25 454.25 454.14 454.14 0.0K
13:47 454.14 454.14 454.09 454.14 0.0K
13:48 454.14 454.30 454.09 454.14 0.0K
13:49 454.14 454.14 453.98 453.98 0.0K
13:50 453.98 453.98 453.93 453.98 0.0K
13:51 453.93 453.93 453.82 453.82 0.0K
13:52 453.82 453.93 453.82 453.93 0.0K
13:53 453.93 453.93 453.87 453.93 0.0K
13:54 453.93 453.98 453.87 453.98 0.0K
13:55 453.93 454.03 453.93 454.03 0.0K
13:56 453.98 454.03 453.87 453.87 0.0K
13:57 453.87 453.87 453.82 453.87 0.0K
13:58 453.87 453.87 453.71 453.71 0.0K
13:59 453.82 453.82 453.77 453.82 0.0K
14:00 453.82 453.82 453.71 453.77 0.0K
14:01 453.77 453.77 453.61 453.61 0.0K
14:02 453.61 453.66 453.50 453.55 0.0K
14:03 453.61 453.66 453.61 453.66 0.0K
14:04 453.66 453.71 453.61 453.66 0.0K
14:05 453.66 453.93 453.66 453.87 0.0K
14:06 453.87 454.03 453.87 454.03 0.0K
14:07 453.98 453.98 453.82 453.87 0.0K
14:08 453.77 453.82 453.71 453.77 0.0K
14:09 453.77 453.87 453.77 453.82 0.0K
14:10 453.87 453.93 453.82 453.82 0.0K
14:11 453.82 453.82 453.77 453.82 0.0K
14:12 453.82 453.87 453.82 453.82 0.0K
14:13 453.82 453.82 453.71 453.82 0.0K
14:14 453.82 453.82 453.71 453.71 0.0K
14:15 453.71 453.71 453.50 453.61 0.0K
14:16 453.55 453.66 453.50 453.61 0.0K
14:17 453.61 453.71 453.61 453.71 0.0K
14:18 453.61 453.66 453.55 453.55 0.0K
14:19 453.50 453.55 453.40 453.45 0.0K
14:20 453.40 453.40 453.29 453.40 0.0K
14:21 453.40 453.45 453.40 453.45 0.0K
14:22 453.45 453.50 453.45 453.50 0.0K
14:23 453.50 453.50 453.45 453.50 0.0K
14:24 453.50 453.50 453.40 453.40 0.0K
14:25 453.40 453.61 453.40 453.55 0.0K
14:26 453.55 453.77 453.55 453.77 0.0K
14:27 453.77 453.82 453.71 453.71 0.0K
14:28 453.77 453.77 453.55 453.55 0.0K
14:29 453.50 453.61 453.50 453.61 0.0K
14:30 453.61 453.61 453.45 453.50 0.0K
14:31 453.45 453.45 453.40 453.45 0.0K
14:32 453.45 453.50 453.40 453.50 0.0K
14:33 453.50 453.50 453.40 453.50 0.0K
14:34 453.50 453.55 453.50 453.50 0.0K
14:35 453.50 453.50 453.40 453.40 0.0K
14:36 453.34 453.34 453.24 453.29 0.0K
14:37 453.29 453.40 453.29 453.34 0.0K
14:38 453.34 453.34 453.34 453.34 0.0K
14:39 453.34 453.34 453.13 453.13 0.0K
14:40 453.13 453.29 453.08 453.29 0.0K
14:41 453.29 453.29 453.24 453.24 0.0K
14:42 453.24 453.24 453.18 453.18 0.0K
14:43 453.13 453.18 453.13 453.13 0.0K
14:44 453.13 453.18 453.08 453.13 0.0K
14:45 453.13 453.18 453.13 453.18 0.0K
14:46 453.18 453.34 453.18 453.34 0.0K
14:47 453.29 453.45 453.24 453.40 0.0K
14:48 453.45 453.66 453.45 453.66 0.0K
14:49 453.66 453.66 453.61 453.61 0.0K
14:50 453.61 453.61 453.55 453.61 0.0K
14:51 453.61 453.71 453.61 453.66 0.0K
14:52 453.71 453.82 453.55 453.61 0.0K
14:53 453.55 453.66 453.55 453.66 0.0K
14:54 453.66 453.71 453.61 453.71 0.0K
14:55 453.71 453.71 453.61 453.66 0.0K
14:56 453.61 453.66 453.55 453.66 0.0K
14:57 453.66 453.66 453.50 453.50 0.0K
14:58 453.50 453.50 453.40 453.45 0.0K
14:59 453.50 453.71 453.50 453.71 0.0K
15:00 453.77 453.82 453.66 453.77 0.0K
15:01 453.77 453.77 453.66 453.66 0.0K
15:02 453.66 453.66 453.61 453.61 0.0K
15:03 453.50 453.55 453.40 453.55 0.0K
15:04 453.55 453.55 453.50 453.55 0.0K
15:05 453.55 453.61 453.55 453.61 0.0K
15:06 453.61 453.61 453.45 453.45 0.0K
15:07 453.45 453.45 453.40 453.45 0.0K
15:08 453.45 453.45 453.34 453.40 0.0K
15:09 453.40 453.40 453.34 453.40 0.0K
15:10 453.40 453.40 453.34 453.40 0.0K
15:11 453.40 453.40 453.29 453.29 0.0K
15:12 453.29 453.40 453.29 453.34 0.0K
15:13 453.40 453.50 453.34 453.45 0.0K
15:14 453.45 453.50 453.34 453.34 0.0K
15:15 453.40 453.45 453.34 453.45 0.0K
15:16 453.45 453.45 453.24 453.24 0.0K
15:17 453.24 453.29 453.18 453.29 0.0K
15:18 453.29 453.34 453.29 453.34 0.0K
15:19 453.34 453.40 453.34 453.34 0.0K
15:20 453.40 453.50 453.40 453.40 0.0K
15:21 453.34 453.40 453.34 453.34 0.0K
15:22 453.34 453.34 453.29 453.34 0.0K
15:23 453.34 453.40 453.34 453.34 0.0K
15:24 453.40 453.45 453.34 453.34 0.0K
15:25 453.34 453.40 453.29 453.40 0.0K
15:26 453.40 453.40 453.18 453.18 0.0K
15:27 453.24 453.29 453.18 453.18 0.0K
15:28 453.24 453.29 453.18 453.24 0.0K
15:29 453.13 453.18 452.92 453.18 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음