KOSPI 200 Futures Inverse (FKS200INV)

FKS200INV
🏛️ 대한민국 →
409.28
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:58 453.37 453.42 453.26 453.26 0.0K
08:59 453.26 453.53 453.00 453.26 0.0K
09:00 453.32 453.53 452.89 453.05 0.0K
09:01 453.21 453.21 452.32 452.58 0.0K
09:02 452.58 452.58 451.68 451.68 0.0K
09:03 451.68 451.79 451.47 451.63 0.0K
09:04 451.79 451.84 451.52 451.58 0.0K
09:05 451.42 451.52 451.16 451.42 0.0K
09:06 451.37 451.37 451.00 451.16 0.0K
09:07 451.26 451.42 451.21 451.26 0.0K
09:08 451.26 451.42 451.00 451.00 0.0K
09:09 451.00 451.31 450.89 451.31 0.0K
09:10 451.10 451.31 451.10 451.21 0.0K
09:11 451.16 451.16 450.84 450.84 0.0K
09:12 450.84 451.10 450.84 450.84 0.0K
09:13 451.00 451.10 450.79 451.05 0.0K
09:14 451.10 451.10 450.84 450.89 0.0K
09:15 450.79 450.89 450.58 450.89 0.0K
09:16 450.89 451.00 450.73 450.94 0.0K
09:17 450.89 451.00 450.79 450.94 0.0K
09:18 450.94 450.94 450.58 450.68 0.0K
09:19 450.63 450.89 450.63 450.68 0.0K
09:20 450.68 450.68 450.47 450.58 0.0K
09:21 450.47 450.68 450.47 450.68 0.0K
09:22 450.79 451.00 450.68 451.00 0.0K
09:23 451.05 451.47 451.00 451.47 0.0K
09:24 451.79 451.79 451.31 451.42 0.0K
09:25 451.42 451.58 451.26 451.26 0.0K
09:26 451.26 451.37 451.05 451.05 0.0K
09:27 451.05 451.26 451.05 451.10 0.0K
09:28 451.16 451.37 451.16 451.37 0.0K
09:29 451.42 451.42 451.21 451.26 0.0K
09:30 451.26 451.26 450.94 451.10 0.0K
09:31 451.10 451.10 450.94 451.10 0.0K
09:32 451.10 451.37 451.00 451.37 0.0K
09:33 451.42 451.42 451.05 451.05 0.0K
09:34 451.00 451.00 450.89 451.00 0.0K
09:35 451.00 451.10 450.89 450.89 0.0K
09:36 450.89 450.94 450.89 450.94 0.0K
09:37 450.89 451.00 450.84 451.00 0.0K
09:38 451.00 451.31 451.00 451.21 0.0K
09:39 451.31 451.68 451.26 451.68 0.0K
09:40 451.63 451.84 451.47 451.58 0.0K
09:41 451.58 451.63 451.47 451.52 0.0K
09:42 451.52 451.89 451.52 451.84 0.0K
09:43 451.84 452.00 451.79 452.00 0.0K
09:44 451.95 451.95 451.74 451.95 0.0K
09:45 451.95 452.00 451.74 451.74 0.0K
09:46 451.79 451.95 451.68 451.89 0.0K
09:47 451.89 451.95 451.68 451.79 0.0K
09:48 451.74 451.84 451.63 451.79 0.0K
09:49 451.79 451.89 451.79 451.84 0.0K
09:50 451.84 452.00 451.79 452.00 0.0K
09:51 452.05 452.21 452.00 452.05 0.0K
09:52 452.10 452.10 451.89 452.00 0.0K
09:53 452.05 452.10 452.00 452.05 0.0K
09:54 452.05 452.05 451.79 451.84 0.0K
09:55 451.84 451.84 451.68 451.84 0.0K
09:56 451.84 452.00 451.79 452.00 0.0K
09:57 452.10 452.21 452.05 452.10 0.0K
09:58 452.05 452.05 451.68 451.68 0.0K
09:59 451.63 451.89 451.63 451.89 0.0K
10:00 451.89 452.32 451.89 452.16 0.0K
10:01 452.10 452.32 452.05 452.10 0.0K
10:02 452.10 452.21 452.05 452.05 0.0K
10:03 451.89 452.21 451.89 452.21 0.0K
10:04 452.16 452.21 451.95 451.95 0.0K
10:05 451.79 451.95 451.79 451.79 0.0K
10:06 451.74 451.74 451.52 451.74 0.0K
10:07 451.74 451.84 451.74 451.79 0.0K
10:08 451.79 451.79 451.52 451.58 0.0K
10:09 451.47 451.63 451.42 451.63 0.0K
10:10 451.58 451.58 451.37 451.42 0.0K
10:11 451.37 451.52 451.37 451.52 0.0K
10:12 451.52 451.79 451.52 451.68 0.0K
10:13 451.58 451.84 451.58 451.84 0.0K
10:14 451.84 452.05 451.79 451.84 0.0K
10:15 451.84 451.89 451.68 451.68 0.0K
10:16 451.68 451.84 451.63 451.79 0.0K
10:17 451.79 451.79 451.52 451.58 0.0K
10:18 451.58 451.68 451.58 451.68 0.0K
10:19 451.68 451.74 451.68 451.68 0.0K
10:20 451.68 451.74 451.63 451.68 0.0K
10:21 451.68 451.84 451.58 451.84 0.0K
10:22 451.79 451.79 451.52 451.58 0.0K
10:23 451.58 451.84 451.52 451.74 0.0K
10:24 451.74 452.10 451.74 452.00 0.0K
10:25 452.05 452.21 452.05 452.16 0.0K
10:26 452.16 452.16 452.00 452.10 0.0K
10:27 452.10 452.10 451.84 451.84 0.0K
10:28 451.89 452.00 451.89 452.00 0.0K
10:29 452.00 452.00 451.74 451.79 0.0K
10:30 451.79 451.79 451.68 451.74 0.0K
10:31 451.84 451.84 451.68 451.74 0.0K
10:32 451.74 452.00 451.74 451.89 0.0K
10:33 451.89 452.00 451.89 451.95 0.0K
10:34 451.95 452.16 451.95 452.16 0.0K
10:35 452.10 452.26 452.05 452.05 0.0K
10:36 452.05 452.05 451.84 451.84 0.0K
10:37 451.89 452.00 451.84 451.89 0.0K
10:38 451.89 452.05 451.89 452.05 0.0K
10:39 452.05 452.05 451.95 451.95 0.0K
10:40 451.95 451.95 451.63 451.63 0.0K
10:41 451.68 451.68 451.52 451.63 0.0K
10:42 451.68 451.68 451.37 451.52 0.0K
10:43 451.52 451.52 451.47 451.52 0.0K
10:44 451.52 451.58 451.37 451.37 0.0K
10:45 451.37 451.42 451.21 451.37 0.0K
10:46 451.37 451.42 451.37 451.42 0.0K
10:47 451.42 451.58 451.42 451.52 0.0K
10:48 451.52 451.52 451.42 451.47 0.0K
10:49 451.47 451.47 451.31 451.31 0.0K
10:50 451.37 451.37 451.16 451.31 0.0K
10:51 451.31 451.42 451.26 451.26 0.0K
10:52 451.26 451.31 451.26 451.26 0.0K
10:53 451.21 451.21 451.00 451.05 0.0K
10:54 451.05 451.05 450.94 450.94 0.0K
10:55 450.89 451.10 450.84 451.10 0.0K
10:56 451.10 451.10 450.84 450.84 0.0K
10:57 450.84 450.89 450.73 450.89 0.0K
10:58 450.89 450.89 450.73 450.73 0.0K
10:59 450.73 450.84 450.63 450.84 0.0K
11:00 450.84 450.84 450.37 450.37 0.0K
11:01 450.42 450.63 450.42 450.58 0.0K
11:02 450.58 450.68 450.47 450.68 0.0K
11:03 450.68 450.68 450.47 450.52 0.0K
11:04 450.52 450.68 450.42 450.68 0.0K
11:05 450.68 450.73 450.58 450.68 0.0K
11:06 450.63 450.68 450.58 450.68 0.0K
11:07 450.68 450.68 450.52 450.58 0.0K
11:08 450.58 450.58 450.37 450.42 0.0K
11:09 450.42 450.52 450.37 450.52 0.0K
11:10 450.52 450.58 450.47 450.52 0.0K
11:11 450.58 450.73 450.58 450.68 0.0K
11:12 450.68 450.94 450.68 450.79 0.0K
11:13 450.79 450.79 450.68 450.73 0.0K
11:14 450.73 450.73 450.63 450.68 0.0K
11:15 450.68 450.68 450.63 450.68 0.0K
11:16 450.68 450.73 450.68 450.68 0.0K
11:17 450.68 450.73 450.63 450.73 0.0K
11:18 450.73 450.84 450.68 450.84 0.0K
11:19 450.84 450.84 450.68 450.73 0.0K
11:20 450.79 450.84 450.73 450.73 0.0K
11:21 450.79 450.89 450.73 450.89 0.0K
11:22 450.89 450.94 450.84 450.89 0.0K
11:23 450.89 450.89 450.73 450.73 0.0K
11:24 450.73 450.79 450.63 450.68 0.0K
11:25 450.68 450.68 450.52 450.63 0.0K
11:26 450.63 450.68 450.58 450.63 0.0K
11:27 450.63 450.68 450.58 450.58 0.0K
11:28 450.58 450.73 450.58 450.63 0.0K
11:29 450.63 450.63 450.58 450.63 0.0K
11:30 450.58 450.73 450.58 450.73 0.0K
11:31 450.73 450.73 450.63 450.68 0.0K
11:32 450.68 450.73 450.63 450.63 0.0K
11:33 450.63 450.63 450.52 450.52 0.0K
11:34 450.52 450.73 450.52 450.68 0.0K
11:35 450.68 450.68 450.52 450.52 0.0K
11:36 450.58 450.58 450.37 450.52 0.0K
11:37 450.52 450.52 450.37 450.42 0.0K
11:38 450.42 450.52 450.42 450.52 0.0K
11:39 450.47 450.47 450.37 450.37 0.0K
11:40 450.37 450.37 450.00 450.00 0.0K
11:41 450.10 450.10 449.79 449.94 0.0K
11:42 449.94 449.94 449.79 449.84 0.0K
11:43 449.89 449.94 449.79 449.84 0.0K
11:44 449.79 449.84 449.73 449.73 0.0K
11:45 449.73 449.79 449.63 449.68 0.0K
11:46 449.68 449.94 449.68 449.94 0.0K
11:47 449.89 450.05 449.89 450.00 0.0K
11:48 450.00 450.15 450.00 450.00 0.0K
11:49 450.05 450.10 450.00 450.05 0.0K
11:50 450.05 450.10 449.94 450.00 0.0K
11:51 450.00 450.05 450.00 450.00 0.0K
11:52 450.05 450.21 450.05 450.21 0.0K
11:53 450.26 450.31 450.21 450.31 0.0K
11:54 450.31 450.52 450.31 450.47 0.0K
11:55 450.52 450.52 450.42 450.42 0.0K
11:56 450.42 450.58 450.42 450.52 0.0K
11:57 450.58 450.79 450.58 450.68 0.0K
11:58 450.68 450.79 450.63 450.73 0.0K
11:59 450.73 450.89 450.73 450.84 0.0K
12:00 450.84 450.89 450.68 450.89 0.0K
12:01 450.94 450.94 450.84 450.89 0.0K
12:02 450.89 451.00 450.84 450.94 0.0K
12:03 450.94 451.10 450.94 451.10 0.0K
12:04 451.10 451.10 451.05 451.05 0.0K
12:05 451.10 451.31 451.10 451.31 0.0K
12:06 451.31 451.47 451.21 451.21 0.0K
12:07 451.21 451.37 451.21 451.26 0.0K
12:08 451.21 451.31 451.21 451.26 0.0K
12:09 451.31 451.37 451.26 451.31 0.0K
12:10 451.37 451.52 451.37 451.47 0.0K
12:11 451.42 451.68 451.42 451.68 0.0K
12:12 451.68 451.74 451.47 451.52 0.0K
12:13 451.52 451.58 451.42 451.42 0.0K
12:14 451.37 451.52 451.37 451.47 0.0K
12:15 451.52 451.63 451.47 451.58 0.0K
12:16 451.58 451.63 451.58 451.63 0.0K
12:17 451.58 451.74 451.58 451.74 0.0K
12:18 451.74 451.74 451.58 451.63 0.0K
12:19 451.58 451.68 451.58 451.68 0.0K
12:20 451.74 451.74 451.58 451.68 0.0K
12:21 451.63 451.74 451.63 451.68 0.0K
12:22 451.63 451.63 451.47 451.52 0.0K
12:23 451.58 451.63 451.52 451.63 0.0K
12:24 451.63 451.84 451.63 451.84 0.0K
12:25 451.84 451.84 451.68 451.84 0.0K
12:26 451.89 451.89 451.79 451.89 0.0K
12:27 451.89 452.21 451.89 452.10 0.0K
12:28 452.10 452.10 452.00 452.05 0.0K
12:29 452.05 452.16 452.00 452.00 0.0K
12:30 452.00 452.00 451.89 451.89 0.0K
12:31 451.84 451.89 451.79 451.89 0.0K
12:32 451.89 451.95 451.89 451.95 0.0K
12:33 451.95 452.00 451.89 451.95 0.0K
12:34 451.95 452.00 451.89 451.95 0.0K
12:35 451.95 452.10 451.95 451.95 0.0K
12:36 451.95 452.00 451.95 451.95 0.0K
12:37 452.05 452.05 451.89 452.00 0.0K
12:38 452.00 452.00 451.95 451.95 0.0K
12:39 451.89 452.00 451.89 452.00 0.0K
12:40 452.00 452.10 452.00 452.10 0.0K
12:41 452.10 452.37 452.10 452.37 0.0K
12:42 452.37 452.42 452.21 452.26 0.0K
12:43 452.21 452.26 452.16 452.16 0.0K
12:44 452.16 452.26 452.16 452.21 0.0K
12:45 452.21 452.26 452.16 452.21 0.0K
12:46 452.16 452.26 452.10 452.16 0.0K
12:47 452.10 452.16 452.00 452.10 0.0K
12:48 452.10 452.21 452.10 452.16 0.0K
12:49 452.16 452.37 452.16 452.26 0.0K
12:50 452.26 452.32 452.26 452.32 0.0K
12:51 452.32 452.37 452.26 452.32 0.0K
12:52 452.32 452.37 452.26 452.26 0.0K
12:53 452.32 452.42 452.26 452.42 0.0K
12:54 452.47 452.63 452.47 452.63 0.0K
12:55 452.63 452.79 452.63 452.79 0.0K
12:56 452.79 452.84 452.74 452.74 0.0K
12:57 452.68 452.74 452.47 452.47 0.0K
12:58 452.47 452.68 452.47 452.68 0.0K
12:59 452.58 452.58 452.53 452.53 0.0K
13:00 452.53 452.58 452.53 452.53 0.0K
13:01 452.53 452.53 452.42 452.47 0.0K
13:02 452.47 452.68 452.47 452.63 0.0K
13:03 452.68 452.74 452.63 452.68 0.0K
13:04 452.68 452.79 452.63 452.79 0.0K
13:05 452.79 452.84 452.68 452.68 0.0K
13:06 452.68 452.95 452.68 452.84 0.0K
13:07 452.84 452.89 452.74 452.74 0.0K
13:08 452.74 452.79 452.68 452.74 0.0K
13:09 452.79 452.84 452.79 452.84 0.0K
13:10 452.79 452.79 452.63 452.68 0.0K
13:11 452.63 452.68 452.58 452.68 0.0K
13:12 452.68 452.84 452.63 452.84 0.0K
13:13 452.84 452.89 452.74 452.79 0.0K
13:14 452.79 452.89 452.79 452.84 0.0K
13:15 452.84 452.89 452.79 452.89 0.0K
13:16 452.89 453.05 452.89 453.00 0.0K
13:17 452.95 453.00 452.84 452.84 0.0K
13:18 452.89 452.89 452.63 452.63 0.0K
13:19 452.63 452.68 452.58 452.58 0.0K
13:20 452.58 452.68 452.58 452.58 0.0K
13:21 452.63 452.68 452.58 452.63 0.0K
13:22 452.63 452.68 452.58 452.63 0.0K
13:23 452.58 452.74 452.53 452.74 0.0K
13:24 452.74 452.74 452.58 452.63 0.0K
13:25 452.58 452.63 452.58 452.63 0.0K
13:26 452.63 452.74 452.63 452.74 0.0K
13:27 452.68 452.74 452.63 452.63 0.0K
13:28 452.63 452.63 452.58 452.58 0.0K
13:29 452.58 452.68 452.58 452.58 0.0K
13:30 452.63 452.79 452.58 452.79 0.0K
13:31 452.79 452.79 452.68 452.68 0.0K
13:32 452.68 452.74 452.63 452.68 0.0K
13:33 452.68 452.68 452.63 452.68 0.0K
13:34 452.68 452.68 452.63 452.68 0.0K
13:35 452.68 452.68 452.63 452.68 0.0K
13:36 452.68 452.74 452.68 452.68 0.0K
13:37 452.74 452.74 452.63 452.68 0.0K
13:38 452.68 452.84 452.58 452.58 0.0K
13:39 452.53 452.53 452.37 452.37 0.0K
13:40 452.37 452.47 452.32 452.42 0.0K
13:41 452.47 452.58 452.42 452.53 0.0K
13:42 452.53 452.53 452.42 452.47 0.0K
13:43 452.47 452.47 452.42 452.42 0.0K
13:44 452.42 452.63 452.42 452.63 0.0K
13:45 452.63 452.79 452.63 452.68 0.0K
13:46 452.68 452.74 452.63 452.63 0.0K
13:47 452.53 452.68 452.53 452.68 0.0K
13:48 452.68 452.74 452.63 452.74 0.0K
13:49 452.74 452.79 452.74 452.79 0.0K
13:50 452.84 452.89 452.68 452.74 0.0K
13:51 452.74 452.74 452.63 452.74 0.0K
13:52 452.74 452.79 452.68 452.68 0.0K
13:53 452.63 452.63 452.47 452.47 0.0K
13:54 452.47 452.53 452.42 452.53 0.0K
13:55 452.58 452.58 452.42 452.47 0.0K
13:56 452.47 452.53 452.37 452.42 0.0K
13:57 452.42 452.47 452.42 452.42 0.0K
13:58 452.42 452.47 452.42 452.47 0.0K
13:59 452.47 452.47 452.32 452.37 0.0K
14:00 452.37 452.42 452.21 452.26 0.0K
14:01 452.26 452.37 452.26 452.32 0.0K
14:02 452.32 452.37 452.26 452.32 0.0K
14:03 452.32 452.32 452.26 452.32 0.0K
14:04 452.26 452.37 452.26 452.32 0.0K
14:05 452.37 452.58 452.32 452.53 0.0K
14:06 452.47 452.63 452.47 452.53 0.0K
14:07 452.53 452.58 452.47 452.58 0.0K
14:08 452.58 452.68 452.47 452.47 0.0K
14:09 452.47 452.53 452.42 452.42 0.0K
14:10 452.47 452.53 452.42 452.47 0.0K
14:11 452.47 452.47 452.37 452.37 0.0K
14:12 452.37 452.37 452.26 452.32 0.0K
14:13 452.37 452.37 452.32 452.32 0.0K
14:14 452.32 452.37 452.26 452.26 0.0K
14:15 452.26 452.32 452.21 452.21 0.0K
14:16 452.26 452.26 452.16 452.26 0.0K
14:17 452.21 452.21 452.05 452.05 0.0K
14:18 452.10 452.10 452.00 452.00 0.0K
14:19 452.05 452.10 451.95 452.05 0.0K
14:20 452.05 452.10 452.00 452.00 0.0K
14:21 452.00 452.10 452.00 452.00 0.0K
14:22 452.00 452.21 452.00 452.16 0.0K
14:23 452.21 452.32 452.21 452.32 0.0K
14:24 452.32 452.37 452.26 452.32 0.0K
14:25 452.32 452.42 452.26 452.32 0.0K
14:26 452.32 452.42 452.32 452.37 0.0K
14:27 452.42 452.58 452.37 452.53 0.0K
14:28 452.58 452.63 452.58 452.63 0.0K
14:29 452.63 452.89 452.63 452.89 0.0K
14:30 452.89 452.89 452.63 452.68 0.0K
14:31 452.68 452.74 452.63 452.68 0.0K
14:32 452.68 452.68 452.58 452.63 0.0K
14:33 452.63 452.74 452.63 452.63 0.0K
14:34 452.68 452.68 452.42 452.53 0.0K
14:35 452.53 452.68 452.53 452.68 0.0K
14:36 452.68 452.79 452.68 452.79 0.0K
14:37 452.79 452.79 452.53 452.58 0.0K
14:38 452.58 452.68 452.58 452.63 0.0K
14:39 452.63 452.68 452.63 452.68 0.0K
14:40 452.68 452.68 452.63 452.63 0.0K
14:41 452.63 452.74 452.63 452.68 0.0K
14:42 452.63 452.68 452.58 452.68 0.0K
14:43 452.68 452.68 452.58 452.63 0.0K
14:44 452.63 452.63 452.47 452.47 0.0K
14:45 452.47 452.63 452.47 452.53 0.0K
14:46 452.53 452.53 452.47 452.53 0.0K
14:47 452.53 452.58 452.42 452.47 0.0K
14:48 452.47 452.53 452.42 452.53 0.0K
14:49 452.53 452.53 452.42 452.42 0.0K
14:50 452.42 452.47 452.32 452.32 0.0K
14:51 452.32 452.53 452.32 452.47 0.0K
14:52 452.47 452.53 452.47 452.53 0.0K
14:53 452.53 452.53 452.37 452.37 0.0K
14:54 452.37 452.42 452.26 452.32 0.0K
14:55 452.32 452.37 452.21 452.26 0.0K
14:56 452.26 452.32 452.10 452.21 0.0K
14:57 452.21 452.21 452.16 452.21 0.0K
14:58 452.16 452.21 452.16 452.16 0.0K
14:59 452.16 452.21 452.10 452.10 0.0K
15:00 452.10 452.16 452.00 452.10 0.0K
15:01 452.05 452.16 452.00 452.16 0.0K
15:02 452.16 452.16 452.05 452.05 0.0K
15:03 452.05 452.05 452.00 452.00 0.0K
15:04 452.00 452.16 452.00 452.16 0.0K
15:05 452.16 452.21 452.10 452.21 0.0K
15:06 452.21 452.21 452.05 452.16 0.0K
15:07 452.16 452.16 452.05 452.16 0.0K
15:08 452.16 452.16 452.10 452.16 0.0K
15:09 452.16 452.21 452.16 452.21 0.0K
15:10 452.21 452.21 452.05 452.10 0.0K
15:11 452.10 452.21 452.10 452.16 0.0K
15:12 452.10 452.21 452.10 452.16 0.0K
15:13 452.16 452.16 452.05 452.10 0.0K
15:14 452.10 452.21 452.10 452.16 0.0K
15:15 452.21 452.26 452.16 452.16 0.0K
15:16 452.16 452.21 452.16 452.21 0.0K
15:17 452.16 452.16 452.10 452.10 0.0K
15:18 452.10 452.16 452.05 452.10 0.0K
15:19 452.10 452.10 451.95 451.95 0.0K
15:20 451.95 452.05 451.79 451.84 0.0K
15:21 451.79 451.84 451.68 451.84 0.0K
15:22 451.84 451.89 451.79 451.84 0.0K
15:23 451.84 451.89 451.84 451.89 0.0K
15:24 451.84 451.89 451.79 451.79 0.0K
15:25 451.79 451.84 451.79 451.79 0.0K
15:26 451.79 451.84 451.74 451.79 0.0K
15:27 451.84 451.84 451.74 451.74 0.0K
15:28 451.74 451.79 451.58 451.58 0.0K
15:29 451.63 451.95 451.26 451.95 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음