KOSPI 200 Futures Inverse (FKS200INV)

FKS200INV
🏛️ 대한민국 →
409.28
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:58 450.19 450.19 449.88 449.88 0.0K
08:59 449.88 450.04 449.67 449.72 0.0K
09:00 449.93 450.25 449.83 450.25 0.0K
09:01 450.56 450.56 448.78 448.99 0.0K
09:02 448.99 449.98 448.52 449.83 0.0K
09:03 449.77 450.09 449.46 449.46 0.0K
09:04 449.62 449.98 449.51 449.93 0.0K
09:05 450.04 450.19 449.72 449.93 0.0K
09:06 449.88 449.88 449.56 449.56 0.0K
09:07 449.56 449.56 449.14 449.20 0.0K
09:08 449.25 449.46 449.09 449.41 0.0K
09:09 449.41 449.67 449.41 449.51 0.0K
09:10 449.62 449.62 449.30 449.35 0.0K
09:11 449.35 449.51 449.25 449.35 0.0K
09:12 449.25 449.77 449.25 449.35 0.0K
09:13 449.30 449.41 449.04 449.04 0.0K
09:14 449.09 449.14 448.83 448.83 0.0K
09:15 448.83 448.83 448.31 448.52 0.0K
09:16 448.67 449.25 448.67 448.99 0.0K
09:17 449.14 449.35 448.99 449.35 0.0K
09:18 449.30 449.62 449.04 449.62 0.0K
09:19 449.77 450.14 449.72 449.93 0.0K
09:20 449.93 449.98 449.72 449.98 0.0K
09:21 449.98 450.04 449.72 450.04 0.0K
09:22 450.09 450.09 449.67 449.67 0.0K
09:23 449.72 449.72 449.35 449.41 0.0K
09:24 449.25 449.41 449.14 449.30 0.0K
09:25 449.20 449.30 449.09 449.09 0.0K
09:26 449.14 449.14 448.99 448.99 0.0K
09:27 448.99 449.20 448.88 449.04 0.0K
09:28 449.09 449.41 449.09 449.30 0.0K
09:29 449.41 449.56 449.25 449.25 0.0K
09:30 449.20 449.51 449.14 449.51 0.0K
09:31 449.56 449.77 449.46 449.77 0.0K
09:32 449.77 449.88 449.62 449.67 0.0K
09:33 449.51 449.62 449.51 449.51 0.0K
09:34 449.56 449.67 449.46 449.46 0.0K
09:35 449.51 449.56 449.30 449.30 0.0K
09:36 449.35 449.67 449.35 449.41 0.0K
09:37 449.51 449.56 449.41 449.46 0.0K
09:38 449.51 449.72 449.51 449.72 0.0K
09:39 449.72 449.83 449.56 449.72 0.0K
09:40 449.67 449.67 449.35 449.46 0.0K
09:41 449.41 449.56 449.30 449.56 0.0K
09:42 449.56 449.77 449.51 449.77 0.0K
09:43 449.77 449.93 449.72 449.77 0.0K
09:44 449.77 449.93 449.72 449.88 0.0K
09:45 449.88 450.09 449.88 450.09 0.0K
09:46 450.09 450.09 449.77 449.83 0.0K
09:47 449.83 449.83 449.72 449.77 0.0K
09:48 449.83 449.98 449.72 449.77 0.0K
09:49 449.77 449.83 449.72 449.83 0.0K
09:50 449.88 450.19 449.88 450.09 0.0K
09:51 450.09 450.09 449.77 449.83 0.0K
09:52 449.88 449.88 449.72 449.77 0.0K
09:53 449.77 449.77 449.46 449.46 0.0K
09:54 449.41 449.46 449.20 449.30 0.0K
09:55 449.20 449.67 449.20 449.51 0.0K
09:56 449.56 449.56 449.30 449.30 0.0K
09:57 449.30 449.62 449.30 449.62 0.0K
09:58 449.56 450.04 449.56 449.98 0.0K
09:59 449.98 449.98 449.88 449.93 0.0K
10:00 449.93 449.98 449.77 449.88 0.0K
10:01 449.93 450.04 449.77 450.04 0.0K
10:02 449.98 450.09 449.88 450.09 0.0K
10:03 450.04 450.14 449.77 449.77 0.0K
10:04 449.77 449.83 449.67 449.67 0.0K
10:05 449.72 449.88 449.72 449.88 0.0K
10:06 449.83 450.09 449.83 449.98 0.0K
10:07 449.98 449.98 449.72 449.88 0.0K
10:08 449.88 449.88 449.67 449.83 0.0K
10:09 449.77 449.83 449.72 449.77 0.0K
10:10 449.72 449.77 449.62 449.62 0.0K
10:11 449.62 449.62 449.46 449.56 0.0K
10:12 449.62 449.83 449.62 449.77 0.0K
10:13 449.77 449.77 449.51 449.56 0.0K
10:14 449.56 449.72 449.56 449.72 0.0K
10:15 449.72 449.77 449.62 449.77 0.0K
10:16 449.83 450.04 449.77 450.04 0.0K
10:17 450.09 450.30 450.09 450.25 0.0K
10:18 450.25 450.61 450.19 450.46 0.0K
10:19 450.46 450.56 450.30 450.40 0.0K
10:20 450.46 450.56 450.35 450.35 0.0K
10:21 450.30 450.30 450.19 450.19 0.0K
10:22 450.19 450.30 450.14 450.30 0.0K
10:23 450.30 450.40 450.30 450.30 0.0K
10:24 450.25 450.25 450.04 450.09 0.0K
10:25 449.98 450.04 449.98 450.04 0.0K
10:26 450.04 450.09 449.83 449.83 0.0K
10:27 449.83 449.98 449.77 449.98 0.0K
10:28 450.04 450.04 449.83 449.88 0.0K
10:29 449.83 450.09 449.77 450.04 0.0K
10:30 450.09 450.35 450.04 450.35 0.0K
10:31 450.35 450.56 450.25 450.56 0.0K
10:32 450.61 450.61 450.35 450.35 0.0K
10:33 450.40 450.51 450.30 450.46 0.0K
10:34 450.46 450.61 450.40 450.56 0.0K
10:35 450.61 450.66 450.56 450.56 0.0K
10:36 450.72 450.87 450.61 450.72 0.0K
10:37 450.66 450.82 450.66 450.77 0.0K
10:38 450.82 450.82 450.56 450.56 0.0K
10:39 450.61 450.66 450.56 450.66 0.0K
10:40 450.66 450.87 450.66 450.87 0.0K
10:41 450.93 451.08 450.82 451.03 0.0K
10:42 451.03 451.29 451.03 451.19 0.0K
10:43 451.14 451.40 451.14 451.24 0.0K
10:44 451.14 451.24 450.98 451.24 0.0K
10:45 451.24 451.24 450.98 451.14 0.0K
10:46 451.19 451.19 451.03 451.14 0.0K
10:47 451.08 451.19 451.03 451.08 0.0K
10:48 451.08 451.08 450.82 450.93 0.0K
10:49 450.87 450.93 450.87 450.93 0.0K
10:50 450.93 450.98 450.72 450.72 0.0K
10:51 450.77 450.82 450.77 450.82 0.0K
10:52 450.77 450.77 450.61 450.66 0.0K
10:53 450.66 450.66 450.51 450.61 0.0K
10:54 450.61 450.66 450.56 450.66 0.0K
10:55 450.66 450.66 450.56 450.56 0.0K
10:56 450.56 450.61 450.35 450.35 0.0K
10:57 450.35 450.40 450.25 450.25 0.0K
10:58 450.19 450.25 450.14 450.19 0.0K
10:59 450.19 450.30 450.19 450.30 0.0K
11:00 450.25 450.56 450.19 450.46 0.0K
11:01 450.51 450.61 450.40 450.46 0.0K
11:02 450.51 450.56 450.46 450.46 0.0K
11:03 450.46 450.56 450.46 450.46 0.0K
11:04 450.51 450.56 450.40 450.56 0.0K
11:05 450.56 450.56 450.35 450.35 0.0K
11:06 450.35 450.46 450.25 450.25 0.0K
11:07 450.30 450.35 450.25 450.30 0.0K
11:08 450.30 450.40 450.30 450.40 0.0K
11:09 450.46 450.51 450.30 450.35 0.0K
11:10 450.35 450.35 450.19 450.19 0.0K
11:11 450.19 450.19 450.04 450.19 0.0K
11:12 450.19 450.25 450.14 450.14 0.0K
11:13 450.14 450.25 450.09 450.25 0.0K
11:14 450.30 450.40 450.25 450.40 0.0K
11:15 450.46 450.51 450.40 450.40 0.0K
11:16 450.35 450.40 450.30 450.40 0.0K
11:17 450.40 450.61 450.40 450.56 0.0K
11:18 450.56 450.66 450.51 450.61 0.0K
11:19 450.61 450.72 450.56 450.72 0.0K
11:20 450.66 450.72 450.61 450.61 0.0K
11:21 450.61 450.61 450.51 450.51 0.0K
11:22 450.51 450.56 450.51 450.51 0.0K
11:23 450.51 450.61 450.51 450.56 0.0K
11:24 450.56 450.56 450.46 450.51 0.0K
11:25 450.51 450.61 450.51 450.56 0.0K
11:26 450.56 450.66 450.56 450.56 0.0K
11:27 450.56 450.87 450.56 450.77 0.0K
11:28 450.77 450.82 450.72 450.72 0.0K
11:29 450.72 450.87 450.66 450.66 0.0K
11:30 450.61 450.61 450.46 450.46 0.0K
11:31 450.46 450.46 450.30 450.30 0.0K
11:32 450.30 450.30 450.14 450.19 0.0K
11:33 450.19 450.25 450.14 450.14 0.0K
11:34 450.09 450.09 450.04 450.04 0.0K
11:35 450.04 450.25 450.04 450.14 0.0K
11:36 450.14 450.25 450.14 450.25 0.0K
11:37 450.30 450.40 450.30 450.35 0.0K
11:38 450.35 450.35 450.19 450.25 0.0K
11:39 450.25 450.40 450.19 450.35 0.0K
11:40 450.35 450.40 450.30 450.30 0.0K
11:41 450.30 450.30 450.19 450.19 0.0K
11:42 450.19 450.19 450.09 450.14 0.0K
11:43 450.14 450.35 450.14 450.35 0.0K
11:44 450.40 450.46 450.35 450.40 0.0K
11:45 450.40 450.46 450.25 450.25 0.0K
11:46 450.25 450.35 450.25 450.30 0.0K
11:47 450.30 450.30 450.25 450.25 0.0K
11:48 450.25 450.25 450.14 450.25 0.0K
11:49 450.25 450.25 450.19 450.19 0.0K
11:50 450.19 450.25 450.04 450.25 0.0K
11:51 450.25 450.25 450.19 450.25 0.0K
11:52 450.19 450.35 450.19 450.35 0.0K
11:53 450.35 450.40 450.30 450.30 0.0K
11:54 450.30 450.35 450.30 450.35 0.0K
11:55 450.40 450.46 450.30 450.30 0.0K
11:56 450.30 450.30 450.19 450.25 0.0K
11:57 450.25 450.51 450.25 450.46 0.0K
11:58 450.46 450.56 450.46 450.51 0.0K
11:59 450.51 450.51 450.40 450.46 0.0K
12:00 450.46 450.46 450.40 450.46 0.0K
12:01 450.46 450.46 450.09 450.19 0.0K
12:02 450.14 450.25 450.14 450.25 0.0K
12:03 450.25 450.30 450.19 450.19 0.0K
12:04 450.19 450.19 450.14 450.14 0.0K
12:05 450.09 450.14 450.04 450.04 0.0K
12:06 449.98 450.04 449.77 449.88 0.0K
12:07 449.93 449.93 449.83 449.93 0.0K
12:08 449.93 450.04 449.93 449.93 0.0K
12:09 449.98 450.09 449.98 450.09 0.0K
12:10 450.09 450.09 449.98 450.04 0.0K
12:11 450.09 450.25 450.09 450.19 0.0K
12:12 450.19 450.30 450.19 450.30 0.0K
12:13 450.30 450.30 450.25 450.25 0.0K
12:14 450.25 450.25 450.04 450.09 0.0K
12:15 450.09 450.09 450.04 450.09 0.0K
12:16 450.09 450.25 450.09 450.19 0.0K
12:17 450.19 450.25 450.19 450.25 0.0K
12:18 450.19 450.30 450.09 450.09 0.0K
12:19 450.09 450.09 450.04 450.09 0.0K
12:20 450.09 450.14 450.09 450.09 0.0K
12:21 450.09 450.09 449.98 450.04 0.0K
12:22 450.04 450.14 450.04 450.04 0.0K
12:23 450.09 450.19 450.09 450.19 0.0K
12:24 450.19 450.30 450.19 450.25 0.0K
12:25 450.25 450.35 450.25 450.35 0.0K
12:26 450.35 450.35 450.25 450.35 0.0K
12:27 450.35 450.40 450.19 450.30 0.0K
12:28 450.25 450.30 450.19 450.25 0.0K
12:29 450.25 450.25 450.14 450.14 0.0K
12:30 450.14 450.14 450.09 450.14 0.0K
12:31 450.14 450.14 449.93 450.04 0.0K
12:32 449.93 449.93 449.88 449.93 0.0K
12:33 449.93 449.98 449.83 449.93 0.0K
12:34 449.93 449.93 449.77 449.83 0.0K
12:35 449.83 450.04 449.77 450.04 0.0K
12:36 449.98 450.04 449.98 449.98 0.0K
12:37 449.98 450.09 449.98 450.04 0.0K
12:38 450.04 450.09 449.98 449.98 0.0K
12:39 450.04 450.04 449.98 450.04 0.0K
12:40 450.04 450.04 449.98 449.98 0.0K
12:41 449.98 449.98 449.88 449.93 0.0K
12:42 449.93 449.98 449.88 449.93 0.0K
12:43 449.98 450.14 449.98 450.14 0.0K
12:44 450.14 450.19 450.09 450.14 0.0K
12:45 450.14 450.35 450.14 450.35 0.0K
12:46 450.35 450.35 450.30 450.30 0.0K
12:47 450.30 450.35 450.25 450.30 0.0K
12:48 450.35 450.35 450.30 450.30 0.0K
12:49 450.30 450.30 450.19 450.19 0.0K
12:50 450.19 450.25 450.19 450.19 0.0K
12:51 450.19 450.19 450.09 450.14 0.0K
12:52 450.09 450.14 450.09 450.14 0.0K
12:53 450.19 450.19 450.14 450.14 0.0K
12:54 450.09 450.19 450.09 450.14 0.0K
12:55 450.14 450.14 449.93 449.93 0.0K
12:56 449.93 449.98 449.88 449.93 0.0K
12:57 449.93 449.98 449.93 449.98 0.0K
12:58 449.98 449.98 449.88 449.93 0.0K
12:59 449.93 449.98 449.88 449.93 0.0K
13:00 449.93 449.93 449.83 449.88 0.0K
13:01 449.93 449.98 449.83 449.88 0.0K
13:02 449.88 449.98 449.88 449.98 0.0K
13:03 449.93 449.98 449.88 449.88 0.0K
13:04 449.88 449.93 449.77 449.77 0.0K
13:05 449.83 449.83 449.72 449.72 0.0K
13:06 449.72 449.72 449.56 449.67 0.0K
13:07 449.67 449.67 449.41 449.41 0.0K
13:08 449.46 449.67 449.46 449.56 0.0K
13:09 449.56 449.62 449.56 449.56 0.0K
13:10 449.62 449.67 449.51 449.67 0.0K
13:11 449.67 449.72 449.62 449.62 0.0K
13:12 449.62 449.72 449.62 449.72 0.0K
13:13 449.67 449.67 449.62 449.67 0.0K
13:14 449.62 449.62 449.51 449.51 0.0K
13:15 449.51 449.56 449.51 449.51 0.0K
13:16 449.51 449.51 449.46 449.51 0.0K
13:17 449.46 449.56 449.41 449.56 0.0K
13:18 449.56 449.72 449.56 449.72 0.0K
13:19 449.72 449.77 449.67 449.77 0.0K
13:20 449.77 449.88 449.72 449.88 0.0K
13:21 449.88 449.88 449.67 449.72 0.0K
13:22 449.72 449.72 449.72 449.72 0.0K
13:23 449.72 449.77 449.72 449.77 0.0K
13:24 449.77 449.83 449.77 449.83 0.0K
13:25 449.83 449.88 449.83 449.83 0.0K
13:26 449.83 449.93 449.83 449.88 0.0K
13:27 449.88 449.93 449.88 449.93 0.0K
13:28 449.88 449.98 449.88 449.98 0.0K
13:29 450.04 450.04 449.88 449.88 0.0K
13:30 450.04 450.04 449.93 450.04 0.0K
13:31 450.04 450.09 449.98 450.09 0.0K
13:32 450.04 450.09 449.98 450.09 0.0K
13:33 450.04 450.04 450.04 450.04 0.0K
13:34 450.04 450.09 449.98 449.98 0.0K
13:35 449.93 450.09 449.93 450.09 0.0K
13:36 450.09 450.09 449.93 449.93 0.0K
13:37 449.93 449.98 449.93 449.93 0.0K
13:38 449.93 450.09 449.93 449.98 0.0K
13:39 449.98 450.09 449.98 450.04 0.0K
13:40 449.98 449.98 449.93 449.98 0.0K
13:41 449.98 450.04 449.93 449.93 0.0K
13:42 449.93 450.04 449.93 449.98 0.0K
13:43 450.04 450.04 449.93 449.93 0.0K
13:44 449.93 450.09 449.93 450.09 0.0K
13:45 450.09 450.09 450.04 450.04 0.0K
13:46 450.04 450.04 449.93 449.93 0.0K
13:47 449.93 449.93 449.88 449.93 0.0K
13:48 449.93 449.98 449.88 449.88 0.0K
13:49 449.88 449.93 449.72 449.72 0.0K
13:50 449.72 449.77 449.67 449.72 0.0K
13:51 449.67 449.83 449.62 449.77 0.0K
13:52 449.83 449.88 449.77 449.88 0.0K
13:53 449.88 449.98 449.88 449.93 0.0K
13:54 449.93 450.09 449.93 450.04 0.0K
13:55 450.04 450.04 450.04 450.04 0.0K
13:56 450.04 450.14 450.04 450.09 0.0K
13:57 450.09 450.14 449.98 449.98 0.0K
13:58 449.93 449.98 449.83 449.83 0.0K
13:59 449.83 449.93 449.83 449.93 0.0K
14:00 449.93 449.93 449.83 449.88 0.0K
14:01 449.88 449.93 449.77 449.77 0.0K
14:02 449.83 449.98 449.83 449.98 0.0K
14:03 449.98 450.04 449.93 450.04 0.0K
14:04 450.04 450.04 449.98 450.04 0.0K
14:05 450.04 450.09 449.98 450.09 0.0K
14:06 450.04 450.09 449.88 449.88 0.0K
14:07 449.93 449.93 449.88 449.93 0.0K
14:08 449.98 449.98 449.88 449.93 0.0K
14:09 449.93 449.93 449.88 449.88 0.0K
14:10 449.88 449.88 449.83 449.88 0.0K
14:11 449.88 449.88 449.83 449.88 0.0K
14:12 449.88 449.88 449.83 449.88 0.0K
14:13 449.88 449.93 449.83 449.88 0.0K
14:14 449.88 449.88 449.83 449.88 0.0K
14:15 449.88 449.88 449.77 449.83 0.0K
14:16 449.83 449.83 449.67 449.72 0.0K
14:17 449.72 449.77 449.67 449.67 0.0K
14:18 449.67 449.72 449.62 449.72 0.0K
14:19 449.67 449.67 449.67 449.67 0.0K
14:20 449.67 449.67 449.46 449.62 0.0K
14:21 449.56 449.56 449.46 449.51 0.0K
14:22 449.51 449.56 449.51 449.56 0.0K
14:23 449.62 449.62 449.46 449.51 0.0K
14:24 449.46 449.51 449.35 449.35 0.0K
14:25 449.41 449.46 449.41 449.46 0.0K
14:26 449.51 449.51 449.41 449.46 0.0K
14:27 449.46 449.51 449.41 449.46 0.0K
14:28 449.46 449.51 449.41 449.41 0.0K
14:29 449.46 449.51 449.46 449.46 0.0K
14:30 449.46 449.51 449.35 449.41 0.0K
14:31 449.46 449.46 449.35 449.35 0.0K
14:32 449.41 449.51 449.41 449.51 0.0K
14:33 449.46 449.51 449.46 449.46 0.0K
14:34 449.46 449.51 449.46 449.46 0.0K
14:35 449.41 449.46 449.41 449.41 0.0K
14:36 449.41 449.41 449.04 449.14 0.0K
14:37 449.14 449.25 449.09 449.20 0.0K
14:38 449.20 449.25 449.14 449.25 0.0K
14:39 449.20 449.35 449.20 449.25 0.0K
14:40 449.25 449.30 449.20 449.25 0.0K
14:41 449.25 449.25 449.14 449.14 0.0K
14:42 449.14 449.14 449.04 449.09 0.0K
14:43 449.04 449.25 449.04 449.25 0.0K
14:44 449.25 449.25 449.04 449.09 0.0K
14:45 449.09 449.20 449.04 449.20 0.0K
14:46 449.20 449.25 449.20 449.25 0.0K
14:47 449.25 449.25 449.14 449.14 0.0K
14:48 449.14 449.41 449.14 449.41 0.0K
14:49 449.41 449.41 449.35 449.41 0.0K
14:50 449.41 449.41 449.30 449.30 0.0K
14:51 449.30 449.30 449.25 449.30 0.0K
14:52 449.25 449.35 449.25 449.30 0.0K
14:53 449.35 449.35 449.35 449.35 0.0K
14:54 449.41 449.41 449.30 449.35 0.0K
14:55 449.35 449.41 449.30 449.41 0.0K
14:56 449.35 449.41 449.35 449.41 0.0K
14:57 449.46 449.46 449.41 449.46 0.0K
14:58 449.46 449.51 449.46 449.51 0.0K
14:59 449.51 449.56 449.46 449.56 0.0K
15:00 449.51 449.56 449.46 449.46 0.0K
15:01 449.46 449.51 449.41 449.46 0.0K
15:02 449.46 449.51 449.35 449.51 0.0K
15:03 449.46 449.46 449.20 449.25 0.0K
15:04 449.20 449.25 449.14 449.25 0.0K
15:05 449.25 449.30 449.25 449.30 0.0K
15:06 449.30 449.30 449.25 449.30 0.0K
15:07 449.30 449.35 449.30 449.30 0.0K
15:08 449.35 449.46 449.35 449.46 0.0K
15:09 449.46 449.56 449.46 449.56 0.0K
15:10 449.56 449.62 449.51 449.62 0.0K
15:11 449.62 449.62 449.46 449.51 0.0K
15:12 449.51 449.51 449.41 449.46 0.0K
15:13 449.51 449.56 449.51 449.51 0.0K
15:14 449.51 449.51 449.41 449.51 0.0K
15:15 449.51 449.51 449.41 449.46 0.0K
15:16 449.46 449.51 449.46 449.51 0.0K
15:17 449.51 449.51 449.41 449.41 0.0K
15:18 449.41 449.46 449.35 449.41 0.0K
15:19 449.41 449.46 449.35 449.41 0.0K
15:20 449.35 449.41 449.35 449.41 0.0K
15:21 449.41 449.46 449.41 449.41 0.0K
15:22 449.41 449.41 449.30 449.35 0.0K
15:23 449.35 449.51 449.35 449.51 0.0K
15:24 449.46 449.62 449.46 449.62 0.0K
15:25 449.56 449.62 449.46 449.46 0.0K
15:26 449.46 449.51 449.41 449.41 0.0K
15:27 449.41 449.46 449.35 449.41 0.0K
15:28 449.41 449.46 449.35 449.46 0.0K
15:29 449.41 449.67 449.41 449.41 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음