KOSPI 200 Futures Inverse (FKS200INV)

FKS200INV
🏛️ 대한민국 →
409.28
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:58 440.67 440.74 440.64 440.65 0.0K
08:59 440.63 440.64 440.33 440.45 0.0K
09:00 440.47 440.59 439.83 440.06 0.0K
09:01 440.04 440.04 439.57 439.68 0.0K
09:02 439.62 439.62 438.72 438.72 0.0K
09:03 438.77 438.77 438.22 438.22 0.0K
09:04 438.14 438.47 438.05 438.09 0.0K
09:05 437.99 438.13 437.57 437.79 0.0K
09:06 437.64 437.93 437.53 437.93 0.0K
09:07 437.77 438.12 437.70 437.96 0.0K
09:08 438.12 438.16 437.63 437.88 0.0K
09:09 437.88 438.04 437.73 438.04 0.0K
09:10 437.93 438.19 437.82 437.99 0.0K
09:11 437.89 438.06 437.80 437.86 0.0K
09:12 437.80 437.80 437.52 437.52 0.0K
09:13 437.47 437.55 437.27 437.55 0.0K
09:14 437.53 437.53 436.83 436.83 0.0K
09:15 436.83 436.91 436.77 436.87 0.0K
09:16 436.83 436.89 436.47 436.48 0.0K
09:17 436.48 436.48 436.33 436.38 0.0K
09:18 436.26 436.27 435.93 436.02 0.0K
09:19 435.93 436.28 435.93 436.17 0.0K
09:20 436.11 436.51 436.08 436.36 0.0K
09:21 436.26 436.27 435.96 435.97 0.0K
09:22 435.97 436.01 435.86 435.90 0.0K
09:23 435.91 435.91 435.55 435.55 0.0K
09:24 435.51 435.66 435.51 435.63 0.0K
09:25 435.66 436.01 435.66 436.01 0.0K
09:26 435.91 436.05 435.87 436.05 0.0K
09:27 436.02 436.12 435.91 436.07 0.0K
09:28 436.10 436.10 435.81 436.00 0.0K
09:29 436.08 436.26 435.70 435.70 0.0K
09:30 435.70 435.70 434.50 434.50 0.0K
09:31 434.56 434.56 433.95 434.14 0.0K
09:32 434.20 434.41 434.10 434.41 0.0K
09:33 434.41 434.41 434.16 434.21 0.0K
09:34 434.20 434.20 433.75 433.85 0.0K
09:35 433.84 434.16 433.80 434.14 0.0K
09:36 434.16 434.42 434.06 434.42 0.0K
09:37 434.41 434.87 434.41 434.78 0.0K
09:38 434.86 434.87 434.52 434.61 0.0K
09:39 434.70 434.76 434.56 434.67 0.0K
09:40 434.77 435.36 434.71 435.36 0.0K
09:41 435.37 435.94 435.25 435.79 0.0K
09:42 435.89 436.00 435.24 435.24 0.0K
09:43 435.25 435.59 435.19 435.59 0.0K
09:44 435.55 435.60 435.40 435.60 0.0K
09:45 435.65 435.81 435.59 435.66 0.0K
09:46 435.66 435.67 435.44 435.51 0.0K
09:47 435.51 435.51 435.21 435.27 0.0K
09:48 435.42 435.45 435.34 435.40 0.0K
09:49 435.40 435.46 435.26 435.31 0.0K
09:50 435.35 435.35 435.12 435.12 0.0K
09:51 435.11 435.30 434.90 435.26 0.0K
09:52 435.21 435.21 435.06 435.16 0.0K
09:53 435.16 435.21 435.06 435.11 0.0K
09:54 435.12 435.27 435.06 435.21 0.0K
09:55 435.11 435.16 434.86 434.92 0.0K
09:56 434.87 435.06 434.84 435.01 0.0K
09:57 434.96 435.35 434.88 435.35 0.0K
09:58 435.35 435.41 434.96 434.96 0.0K
09:59 434.91 435.26 434.86 434.98 0.0K
10:00 434.90 434.91 434.60 434.85 0.0K
10:01 434.81 434.86 434.61 434.81 0.0K
10:02 434.85 435.12 434.85 435.07 0.0K
10:03 435.10 435.10 434.76 434.92 0.0K
10:04 434.92 435.12 434.87 434.95 0.0K
10:05 434.95 435.07 434.87 434.97 0.0K
10:06 434.97 434.97 434.77 434.77 0.0K
10:07 434.62 434.67 434.57 434.60 0.0K
10:08 434.60 434.60 434.11 434.11 0.0K
10:09 434.03 434.09 433.91 434.05 0.0K
10:10 434.02 434.10 434.00 434.00 0.0K
10:11 433.89 434.09 433.86 434.04 0.0K
10:12 434.11 434.36 434.10 434.24 0.0K
10:13 434.24 434.65 434.24 434.59 0.0K
10:14 434.58 434.70 434.58 434.69 0.0K
10:15 434.69 434.69 434.43 434.44 0.0K
10:16 434.44 434.44 434.04 434.09 0.0K
10:17 434.14 434.14 433.77 433.93 0.0K
10:18 433.98 434.28 433.97 434.13 0.0K
10:19 434.18 434.29 434.07 434.29 0.0K
10:20 434.20 434.39 434.20 434.24 0.0K
10:21 434.24 434.34 434.24 434.30 0.0K
10:22 434.30 434.35 434.20 434.35 0.0K
10:23 434.39 434.50 434.34 434.50 0.0K
10:24 434.49 434.55 434.40 434.44 0.0K
10:25 434.49 434.54 434.43 434.49 0.0K
10:26 434.49 434.59 434.44 434.59 0.0K
10:27 434.64 434.69 434.58 434.58 0.0K
10:28 434.48 434.59 434.48 434.55 0.0K
10:29 434.54 434.54 434.33 434.34 0.0K
10:30 434.34 434.40 433.94 433.99 0.0K
10:31 433.99 434.00 433.74 433.79 0.0K
10:32 433.79 433.99 433.79 433.99 0.0K
10:33 433.99 433.99 433.69 433.69 0.0K
10:34 433.69 433.75 433.59 433.64 0.0K
10:35 433.69 433.69 433.54 433.54 0.0K
10:36 433.49 433.49 433.23 433.24 0.0K
10:37 433.25 433.56 433.25 433.56 0.0K
10:38 433.56 433.74 433.56 433.74 0.0K
10:39 433.74 433.74 433.53 433.64 0.0K
10:40 433.64 433.66 433.54 433.60 0.0K
10:41 433.60 433.86 433.50 433.86 0.0K
10:42 433.80 433.86 433.70 433.86 0.0K
10:43 433.86 433.90 433.64 433.64 0.0K
10:44 433.71 433.76 433.70 433.76 0.0K
10:45 433.76 433.86 433.72 433.85 0.0K
10:46 433.85 433.91 433.75 433.91 0.0K
10:47 433.91 434.01 433.81 433.91 0.0K
10:48 433.82 433.97 433.82 433.86 0.0K
10:49 433.77 433.77 433.66 433.66 0.0K
10:50 433.66 433.70 433.50 433.50 0.0K
10:51 433.46 433.49 433.25 433.31 0.0K
10:52 433.31 433.61 433.31 433.60 0.0K
10:53 433.61 433.66 433.41 433.51 0.0K
10:54 433.56 433.57 433.41 433.51 0.0K
10:55 433.61 434.05 433.61 434.01 0.0K
10:56 434.05 434.05 433.81 433.81 0.0K
10:57 433.80 433.81 433.46 433.46 0.0K
10:58 433.46 433.81 433.45 433.81 0.0K
10:59 433.86 433.91 433.81 433.90 0.0K
11:00 433.91 434.11 433.91 434.01 0.0K
11:01 434.00 434.16 433.91 434.10 0.0K
11:02 434.10 434.10 433.82 433.97 0.0K
11:03 433.96 433.96 433.77 433.77 0.0K
11:04 433.71 433.73 433.56 433.71 0.0K
11:05 433.76 433.76 433.66 433.66 0.0K
11:06 433.66 433.66 433.51 433.62 0.0K
11:07 433.62 433.68 433.58 433.62 0.0K
11:08 433.52 433.58 433.47 433.57 0.0K
11:09 433.57 433.72 433.57 433.72 0.0K
11:10 433.72 433.72 433.61 433.62 0.0K
11:11 433.62 433.63 433.25 433.28 0.0K
11:12 433.25 433.47 433.25 433.47 0.0K
11:13 433.51 433.52 433.21 433.27 0.0K
11:14 433.32 433.32 433.11 433.21 0.0K
11:15 433.26 433.46 433.26 433.43 0.0K
11:16 433.43 433.43 433.16 433.16 0.0K
11:17 433.16 433.43 433.16 433.43 0.0K
11:18 433.43 433.74 433.39 433.66 0.0K
11:19 433.66 433.76 433.59 433.73 0.0K
11:20 433.76 433.90 433.76 433.79 0.0K
11:21 433.78 433.83 433.68 433.83 0.0K
11:22 433.83 433.89 433.78 433.88 0.0K
11:23 433.88 434.08 433.83 434.08 0.0K
11:24 433.99 434.24 433.99 434.24 0.0K
11:25 434.19 434.25 434.16 434.18 0.0K
11:26 434.18 434.21 434.13 434.16 0.0K
11:27 434.23 434.33 434.21 434.28 0.0K
11:28 434.23 434.23 434.06 434.11 0.0K
11:29 434.08 434.21 434.08 434.18 0.0K
11:30 434.18 434.18 434.03 434.08 0.0K
11:31 434.08 434.08 433.88 433.93 0.0K
11:32 433.88 433.98 433.88 433.98 0.0K
11:33 433.93 433.96 433.70 433.73 0.0K
11:34 433.74 433.74 433.56 433.56 0.0K
11:35 433.56 433.65 433.53 433.61 0.0K
11:36 433.61 433.61 433.51 433.54 0.0K
11:37 433.54 433.58 433.46 433.53 0.0K
11:38 433.53 433.57 433.47 433.51 0.0K
11:39 433.51 433.57 433.47 433.52 0.0K
11:40 433.57 433.59 433.51 433.56 0.0K
11:41 433.58 433.66 433.57 433.58 0.0K
11:42 433.58 433.83 433.58 433.83 0.0K
11:43 433.83 433.83 433.61 433.63 0.0K
11:44 433.63 433.71 433.56 433.71 0.0K
11:45 433.71 433.74 433.68 433.73 0.0K
11:46 433.73 433.75 433.68 433.68 0.0K
11:47 433.69 433.73 433.58 433.58 0.0K
11:48 433.53 433.58 433.48 433.53 0.0K
11:49 433.54 433.67 433.49 433.67 0.0K
11:50 433.67 433.67 433.48 433.53 0.0K
11:51 433.53 433.57 433.48 433.57 0.0K
11:52 433.58 433.63 433.53 433.63 0.0K
11:53 433.63 433.69 433.57 433.58 0.0K
11:54 433.57 433.63 433.53 433.63 0.0K
11:55 433.72 433.72 433.62 433.72 0.0K
11:56 433.72 433.76 433.67 433.67 0.0K
11:57 433.67 433.73 433.67 433.73 0.0K
11:58 433.73 433.75 433.68 433.73 0.0K
11:59 433.73 433.73 433.48 433.53 0.0K
12:00 433.57 433.58 433.48 433.55 0.0K
12:01 433.55 433.58 433.48 433.54 0.0K
12:02 433.54 433.54 433.43 433.44 0.0K
12:03 433.44 433.49 433.44 433.45 0.0K
12:04 433.49 433.50 433.44 433.44 0.0K
12:05 433.44 433.44 433.35 433.39 0.0K
12:06 433.34 433.39 433.29 433.29 0.0K
12:07 433.36 433.44 433.29 433.44 0.0K
12:08 433.49 433.53 433.44 433.53 0.0K
12:09 433.53 433.61 433.53 433.58 0.0K
12:10 433.58 433.63 433.58 433.63 0.0K
12:11 433.63 433.63 433.49 433.53 0.0K
12:12 433.58 433.64 433.58 433.64 0.0K
12:13 433.64 433.64 433.49 433.53 0.0K
12:14 433.53 433.53 433.48 433.48 0.0K
12:15 433.48 433.48 433.42 433.43 0.0K
12:16 433.43 433.48 433.38 433.43 0.0K
12:17 433.36 433.36 433.23 433.29 0.0K
12:18 433.29 433.61 433.29 433.61 0.0K
12:19 433.59 433.68 433.54 433.63 0.0K
12:20 433.59 433.73 433.40 433.40 0.0K
12:21 433.44 433.44 433.24 433.29 0.0K
12:22 433.29 433.41 433.14 433.14 0.0K
12:23 433.13 433.13 432.94 432.97 0.0K
12:24 433.02 433.19 433.02 433.14 0.0K
12:25 433.14 433.19 433.05 433.18 0.0K
12:26 433.18 433.24 433.14 433.24 0.0K
12:27 433.24 433.24 433.09 433.13 0.0K
12:28 433.13 433.13 432.88 432.88 0.0K
12:29 432.88 433.01 432.87 432.98 0.0K
12:30 432.98 433.04 432.88 432.88 0.0K
12:31 432.88 433.03 432.83 433.03 0.0K
12:32 432.99 433.14 432.99 433.13 0.0K
12:33 433.09 433.13 433.03 433.08 0.0K
12:34 433.08 433.23 433.04 433.23 0.0K
12:35 433.21 433.23 433.13 433.13 0.0K
12:36 433.09 433.13 433.08 433.08 0.0K
12:37 433.08 433.18 432.99 433.13 0.0K
12:38 433.13 433.18 433.13 433.18 0.0K
12:39 433.23 433.36 433.23 433.23 0.0K
12:40 433.23 433.33 433.18 433.33 0.0K
12:41 433.33 433.33 433.28 433.29 0.0K
12:42 433.29 433.36 433.29 433.30 0.0K
12:43 433.29 433.37 433.29 433.33 0.0K
12:44 433.33 433.33 433.28 433.28 0.0K
12:45 433.28 433.32 433.24 433.28 0.0K
12:46 433.28 433.32 433.08 433.08 0.0K
12:47 433.08 433.08 433.03 433.08 0.0K
12:48 433.08 433.33 433.08 433.28 0.0K
12:49 433.28 433.34 433.25 433.33 0.0K
12:50 433.33 433.33 433.24 433.24 0.0K
12:51 433.19 433.24 433.19 433.23 0.0K
12:52 433.23 433.38 433.23 433.38 0.0K
12:53 433.38 433.43 433.35 433.35 0.0K
12:54 433.35 433.44 433.35 433.39 0.0K
12:55 433.39 433.48 433.39 433.44 0.0K
12:56 433.44 433.44 433.26 433.28 0.0K
12:57 433.28 433.28 433.24 433.28 0.0K
12:58 433.28 433.28 433.24 433.24 0.0K
12:59 433.28 433.31 433.23 433.23 0.0K
13:00 433.19 433.26 433.13 433.19 0.0K
13:01 433.15 433.28 433.15 433.24 0.0K
13:02 433.24 433.33 433.19 433.33 0.0K
13:03 433.33 433.34 433.18 433.19 0.0K
13:04 433.19 433.28 433.18 433.28 0.0K
13:05 433.28 433.31 433.23 433.31 0.0K
13:06 433.31 433.39 433.28 433.38 0.0K
13:07 433.38 433.43 433.23 433.24 0.0K
13:08 433.28 433.42 433.28 433.38 0.0K
13:09 433.38 433.39 433.29 433.38 0.0K
13:10 433.38 433.43 433.34 433.43 0.0K
13:11 433.43 433.43 433.35 433.35 0.0K
13:12 433.35 433.42 433.33 433.33 0.0K
13:13 433.33 433.33 433.24 433.28 0.0K
13:14 433.28 433.38 433.27 433.34 0.0K
13:15 433.38 433.38 433.28 433.28 0.0K
13:16 433.28 433.28 433.19 433.23 0.0K
13:17 433.23 433.23 433.07 433.13 0.0K
13:18 433.08 433.13 433.04 433.13 0.0K
13:19 433.13 433.18 433.13 433.18 0.0K
13:20 433.18 433.19 433.08 433.08 0.0K
13:21 433.09 433.09 433.03 433.08 0.0K
13:22 433.08 433.17 432.93 432.94 0.0K
13:23 432.93 432.93 432.83 432.88 0.0K
13:24 432.88 432.99 432.88 432.98 0.0K
13:25 432.98 432.98 432.88 432.88 0.0K
13:26 432.88 432.88 432.83 432.83 0.0K
13:27 432.84 432.84 432.73 432.77 0.0K
13:28 432.79 432.79 432.67 432.73 0.0K
13:29 432.78 432.84 432.72 432.72 0.0K
13:30 432.73 432.74 432.67 432.67 0.0K
13:31 432.68 432.68 432.43 432.43 0.0K
13:32 432.43 432.68 432.42 432.68 0.0K
13:33 432.73 432.83 432.67 432.83 0.0K
13:34 432.78 432.89 432.78 432.89 0.0K
13:35 432.92 432.92 432.83 432.83 0.0K
13:36 432.82 432.88 432.74 432.80 0.0K
13:37 432.79 432.83 432.74 432.83 0.0K
13:38 432.83 432.83 432.63 432.63 0.0K
13:39 432.63 432.64 432.39 432.43 0.0K
13:40 432.43 432.72 432.43 432.64 0.0K
13:41 432.68 432.88 432.68 432.88 0.0K
13:42 432.88 432.94 432.84 432.93 0.0K
13:43 432.93 433.07 432.93 432.94 0.0K
13:44 433.02 433.02 432.91 432.97 0.0K
13:45 432.98 433.18 432.98 433.18 0.0K
13:46 433.18 433.18 433.10 433.10 0.0K
13:47 433.10 433.20 433.10 433.18 0.0K
13:48 433.20 433.28 433.08 433.13 0.0K
13:49 433.13 433.15 433.03 433.03 0.0K
13:50 433.03 433.03 432.93 432.93 0.0K
13:51 432.88 432.88 432.77 432.77 0.0K
13:52 432.78 432.85 432.73 432.85 0.0K
13:53 432.85 432.88 432.83 432.84 0.0K
13:54 432.90 432.93 432.88 432.93 0.0K
13:55 432.92 432.92 432.78 432.78 0.0K
13:56 432.78 432.88 432.78 432.83 0.0K
13:57 432.83 432.83 432.80 432.83 0.0K
13:58 432.83 432.88 432.80 432.83 0.0K
13:59 432.80 432.83 432.75 432.83 0.0K
14:00 432.83 432.87 432.67 432.68 0.0K
14:01 432.68 432.80 432.68 432.80 0.0K
14:02 432.80 432.80 432.63 432.63 0.0K
14:03 432.63 432.75 432.63 432.75 0.0K
14:04 432.75 432.75 432.55 432.55 0.0K
14:05 432.58 432.58 432.43 432.43 0.0K
14:06 432.47 432.58 432.45 432.55 0.0K
14:07 432.53 432.53 432.42 432.42 0.0K
14:08 432.43 432.53 432.43 432.48 0.0K
14:09 432.50 432.50 432.38 432.45 0.0K
14:10 432.43 432.52 432.43 432.43 0.0K
14:11 432.42 432.43 432.38 432.40 0.0K
14:12 432.45 432.57 432.40 432.47 0.0K
14:13 432.47 432.48 432.43 432.48 0.0K
14:14 432.48 432.48 432.33 432.38 0.0K
14:15 432.38 432.49 432.38 432.49 0.0K
14:16 432.54 432.54 432.44 432.54 0.0K
14:17 432.54 432.59 432.39 432.39 0.0K
14:18 432.37 432.45 432.35 432.39 0.0K
14:19 432.39 432.39 432.24 432.24 0.0K
14:20 432.24 432.27 432.17 432.24 0.0K
14:21 432.24 432.24 432.17 432.20 0.0K
14:22 432.19 432.22 432.07 432.08 0.0K
14:23 432.12 432.19 432.12 432.12 0.0K
14:24 432.12 432.19 432.12 432.14 0.0K
14:25 432.14 432.19 432.14 432.19 0.0K
14:26 432.19 432.29 432.15 432.29 0.0K
14:27 432.29 432.29 432.19 432.19 0.0K
14:28 432.20 432.24 432.19 432.24 0.0K
14:29 432.24 432.24 432.12 432.19 0.0K
14:30 432.24 432.25 432.10 432.24 0.0K
14:31 432.25 432.44 432.25 432.44 0.0K
14:32 432.44 432.49 432.39 432.40 0.0K
14:33 432.37 432.50 432.37 432.44 0.0K
14:34 432.44 432.49 432.44 432.45 0.0K
14:35 432.45 432.45 432.38 432.44 0.0K
14:36 432.44 432.49 432.39 432.44 0.0K
14:37 432.43 432.44 432.33 432.33 0.0K
14:38 432.33 432.33 432.24 432.28 0.0K
14:39 432.28 432.29 432.19 432.24 0.0K
14:40 432.24 432.38 432.24 432.34 0.0K
14:41 432.34 432.44 432.34 432.44 0.0K
14:42 432.43 432.44 432.34 432.39 0.0K
14:43 432.40 432.44 432.34 432.39 0.0K
14:44 432.39 432.39 432.29 432.30 0.0K
14:45 432.29 432.43 432.28 432.29 0.0K
14:46 432.24 432.28 432.14 432.18 0.0K
14:47 432.18 432.19 432.14 432.15 0.0K
14:48 432.15 432.18 432.09 432.16 0.0K
14:49 432.16 432.38 432.14 432.34 0.0K
14:50 432.43 432.44 432.34 432.40 0.0K
14:51 432.45 432.49 432.39 432.39 0.0K
14:52 432.39 432.55 432.39 432.55 0.0K
14:53 432.55 432.55 432.39 432.44 0.0K
14:54 432.43 432.49 432.39 432.44 0.0K
14:55 432.44 432.54 432.44 432.49 0.0K
14:56 432.49 432.49 432.35 432.42 0.0K
14:57 432.44 432.49 432.44 432.49 0.0K
14:58 432.49 432.49 432.40 432.44 0.0K
14:59 432.40 432.44 432.39 432.40 0.0K
15:00 432.39 432.49 432.34 432.40 0.0K
15:01 432.40 432.59 432.39 432.55 0.0K
15:02 432.57 432.60 432.52 432.60 0.0K
15:03 432.60 432.82 432.59 432.82 0.0K
15:04 432.82 432.94 432.74 432.90 0.0K
15:05 432.90 433.05 432.79 433.05 0.0K
15:06 433.00 433.15 432.99 433.15 0.0K
15:07 433.15 433.19 433.10 433.19 0.0K
15:08 433.20 433.29 433.15 433.19 0.0K
15:09 433.13 433.13 432.85 432.98 0.0K
15:10 432.94 432.94 432.85 432.89 0.0K
15:11 432.88 432.88 432.69 432.74 0.0K
15:12 432.70 432.90 432.70 432.89 0.0K
15:13 432.89 432.99 432.85 432.85 0.0K
15:14 432.94 432.94 432.84 432.84 0.0K
15:15 432.84 432.94 432.76 432.94 0.0K
15:16 432.95 433.04 432.90 433.00 0.0K
15:17 432.95 432.96 432.89 432.95 0.0K
15:18 432.95 432.99 432.85 432.95 0.0K
15:19 432.95 432.95 432.85 432.91 0.0K
15:20 432.90 432.96 432.86 432.86 0.0K
15:21 432.86 432.93 432.86 432.91 0.0K
15:22 432.86 432.98 432.86 432.93 0.0K
15:23 432.91 432.93 432.88 432.88 0.0K
15:24 432.93 432.96 432.86 432.86 0.0K
15:25 432.86 432.92 432.83 432.89 0.0K
15:26 432.93 432.98 432.88 432.97 0.0K
15:27 432.93 432.94 432.83 432.87 0.0K
15:28 432.79 432.79 432.69 432.77 0.0K
15:29 432.73 433.77 432.58 433.77 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음