KOSPI 200 Futures Inverse (FKS200INV)

FKS200INV
🏛️ 대한민국 →
409.28
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:58 414.23 414.23 413.88 414.05 0.0K
08:59 414.14 414.46 414.14 414.37 0.0K
09:00 414.41 415.26 414.32 414.77 0.0K
09:01 414.81 414.81 414.37 414.59 0.0K
09:02 414.50 415.61 414.50 415.61 0.0K
09:03 415.66 416.15 415.44 415.52 0.0K
09:04 415.52 415.52 415.12 415.12 0.0K
09:05 415.12 415.44 414.99 415.30 0.0K
09:06 415.44 415.79 415.30 415.79 0.0K
09:07 415.93 416.15 415.66 415.88 0.0K
09:08 415.84 415.93 415.52 415.52 0.0K
09:09 415.48 415.75 415.26 415.61 0.0K
09:10 415.61 415.70 415.39 415.66 0.0K
09:11 415.61 415.84 415.39 415.84 0.0K
09:12 415.79 415.79 415.03 415.03 0.0K
09:13 414.86 415.03 414.77 415.03 0.0K
09:14 415.03 415.03 414.81 414.95 0.0K
09:15 414.95 415.26 414.77 415.26 0.0K
09:16 415.26 415.26 415.03 415.08 0.0K
09:17 415.08 415.12 414.59 414.68 0.0K
09:18 414.86 415.03 414.68 414.81 0.0K
09:19 414.77 414.95 414.72 414.95 0.0K
09:20 414.90 414.99 414.77 414.90 0.0K
09:21 414.81 415.12 414.77 414.95 0.0K
09:22 414.99 415.48 414.99 415.26 0.0K
09:23 415.26 415.26 414.72 414.72 0.0K
09:24 414.63 414.63 414.46 414.59 0.0K
09:25 414.54 414.54 414.37 414.54 0.0K
09:26 414.54 414.77 414.54 414.68 0.0K
09:27 414.59 414.81 414.59 414.72 0.0K
09:28 414.72 414.81 414.59 414.68 0.0K
09:29 414.63 414.63 414.46 414.54 0.0K
09:30 414.46 414.68 414.32 414.41 0.0K
09:31 414.41 414.41 414.05 414.05 0.0K
09:32 414.05 414.28 414.05 414.14 0.0K
09:33 414.23 414.37 414.23 414.32 0.0K
09:34 414.28 414.32 414.14 414.23 0.0K
09:35 414.23 414.50 414.19 414.37 0.0K
09:36 414.37 414.77 414.32 414.72 0.0K
09:37 414.77 414.99 414.72 414.86 0.0K
09:38 414.81 414.86 414.63 414.63 0.0K
09:39 414.59 414.68 414.54 414.54 0.0K
09:40 414.54 414.63 414.50 414.59 0.0K
09:41 414.59 414.72 414.54 414.59 0.0K
09:42 414.54 414.90 414.54 414.90 0.0K
09:43 414.95 414.95 414.77 414.81 0.0K
09:44 414.90 414.95 414.86 414.86 0.0K
09:45 414.90 415.17 414.86 414.86 0.0K
09:46 414.90 415.21 414.77 415.17 0.0K
09:47 415.17 415.66 415.17 415.66 0.0K
09:48 415.52 415.52 415.30 415.30 0.0K
09:49 415.30 415.30 415.08 415.17 0.0K
09:50 415.21 415.44 415.17 415.17 0.0K
09:51 415.17 415.17 414.90 415.08 0.0K
09:52 415.08 415.21 415.03 415.12 0.0K
09:53 415.12 415.39 415.12 415.30 0.0K
09:54 415.26 415.39 415.21 415.21 0.0K
09:55 415.26 415.30 415.21 415.30 0.0K
09:56 415.21 415.21 414.90 414.95 0.0K
09:57 414.95 414.95 414.72 414.77 0.0K
09:58 414.81 414.86 414.59 414.59 0.0K
09:59 414.59 414.59 414.46 414.50 0.0K
10:00 414.54 414.54 414.41 414.46 0.0K
10:01 414.32 414.41 414.14 414.32 0.0K
10:02 414.37 414.37 414.01 414.01 0.0K
10:03 413.92 414.01 413.79 413.83 0.0K
10:04 413.83 413.88 413.65 413.65 0.0K
10:05 413.61 413.74 413.52 413.52 0.0K
10:06 413.48 413.79 413.43 413.79 0.0K
10:07 413.74 413.74 413.56 413.74 0.0K
10:08 413.70 413.92 413.65 413.83 0.0K
10:09 413.83 413.88 413.70 413.74 0.0K
10:10 413.79 413.97 413.74 413.79 0.0K
10:11 413.79 413.88 413.79 413.83 0.0K
10:12 413.83 413.83 413.61 413.61 0.0K
10:13 413.61 413.61 413.43 413.48 0.0K
10:14 413.43 413.48 413.34 413.43 0.0K
10:15 413.48 413.56 413.39 413.48 0.0K
10:16 413.48 413.56 413.43 413.52 0.0K
10:17 413.61 413.61 413.39 413.39 0.0K
10:18 413.43 413.48 413.30 413.30 0.0K
10:19 413.34 413.43 413.30 413.43 0.0K
10:20 413.39 413.88 413.39 413.88 0.0K
10:21 413.83 413.83 413.61 413.65 0.0K
10:22 413.70 413.83 413.70 413.70 0.0K
10:23 413.65 413.65 413.56 413.56 0.0K
10:24 413.48 413.65 413.48 413.52 0.0K
10:25 413.52 413.56 413.48 413.48 0.0K
10:26 413.48 413.56 413.39 413.56 0.0K
10:27 413.56 413.56 413.34 413.48 0.0K
10:28 413.48 413.52 413.25 413.25 0.0K
10:29 413.21 413.34 413.21 413.25 0.0K
10:30 413.25 413.25 413.03 413.08 0.0K
10:31 413.08 413.21 413.03 413.03 0.0K
10:32 413.08 413.16 413.03 413.12 0.0K
10:33 413.03 413.30 413.03 413.21 0.0K
10:34 413.21 413.34 413.12 413.34 0.0K
10:35 413.30 413.34 413.25 413.30 0.0K
10:36 413.30 413.34 413.21 413.25 0.0K
10:37 413.25 413.39 413.21 413.39 0.0K
10:38 413.39 413.39 413.12 413.25 0.0K
10:39 413.21 413.25 413.16 413.16 0.0K
10:40 413.12 413.30 412.99 413.25 0.0K
10:41 413.25 413.30 413.16 413.21 0.0K
10:42 413.21 413.21 412.94 413.03 0.0K
10:43 412.99 413.03 412.85 412.85 0.0K
10:44 412.85 412.99 412.85 412.99 0.0K
10:45 412.94 413.03 412.81 412.85 0.0K
10:46 412.85 412.85 412.59 412.59 0.0K
10:47 412.54 412.59 412.45 412.45 0.0K
10:48 412.45 412.54 412.45 412.45 0.0K
10:49 412.45 412.50 412.36 412.45 0.0K
10:50 412.54 412.67 412.54 412.59 0.0K
10:51 412.54 412.59 412.50 412.54 0.0K
10:52 412.50 412.63 412.50 412.54 0.0K
10:53 412.54 412.54 412.45 412.54 0.0K
10:54 412.50 412.59 412.50 412.50 0.0K
10:55 412.50 412.50 412.36 412.36 0.0K
10:56 412.32 412.41 412.32 412.41 0.0K
10:57 412.41 412.59 412.36 412.59 0.0K
10:58 412.59 412.59 412.45 412.54 0.0K
10:59 412.54 412.67 412.54 412.59 0.0K
11:00 412.59 412.63 412.54 412.54 0.0K
11:01 412.54 412.63 412.54 412.59 0.0K
11:02 412.59 412.67 412.54 412.63 0.0K
11:03 412.63 412.72 412.63 412.67 0.0K
11:04 412.67 412.90 412.67 412.81 0.0K
11:05 412.85 412.90 412.76 412.85 0.0K
11:06 412.81 412.99 412.81 412.99 0.0K
11:07 412.99 413.08 412.94 413.08 0.0K
11:08 413.08 413.12 413.03 413.08 0.0K
11:09 413.12 413.30 413.12 413.25 0.0K
11:10 413.30 413.34 413.21 413.30 0.0K
11:11 413.30 413.43 413.30 413.43 0.0K
11:12 413.43 413.48 413.34 413.48 0.0K
11:13 413.48 413.52 413.34 413.34 0.0K
11:14 413.34 413.34 413.16 413.16 0.0K
11:15 413.12 413.16 413.03 413.12 0.0K
11:16 413.12 413.12 412.99 413.08 0.0K
11:17 413.12 413.16 413.12 413.16 0.0K
11:18 413.16 413.16 413.12 413.12 0.0K
11:19 413.12 413.21 413.08 413.08 0.0K
11:20 413.12 413.12 412.94 412.94 0.0K
11:21 412.94 412.94 412.81 412.85 0.0K
11:22 412.85 412.85 412.63 412.63 0.0K
11:23 412.63 412.67 412.45 412.45 0.0K
11:24 412.45 412.59 412.41 412.41 0.0K
11:25 412.45 412.45 412.32 412.36 0.0K
11:26 412.32 412.32 412.10 412.10 0.0K
11:27 412.10 412.10 412.01 412.01 0.0K
11:28 412.01 412.10 411.92 411.92 0.0K
11:29 411.87 411.92 411.78 411.78 0.0K
11:30 411.78 411.83 411.74 411.83 0.0K
11:31 411.87 411.87 411.65 411.65 0.0K
11:32 411.65 411.78 411.65 411.69 0.0K
11:33 411.69 411.83 411.69 411.83 0.0K
11:34 411.83 411.87 411.78 411.78 0.0K
11:35 411.78 411.87 411.78 411.83 0.0K
11:36 411.83 412.01 411.83 411.96 0.0K
11:37 411.96 411.96 411.74 411.83 0.0K
11:38 411.87 411.92 411.87 411.87 0.0K
11:39 411.87 411.87 411.87 411.87 0.0K
11:40 411.87 411.87 411.78 411.78 0.0K
11:41 411.78 411.78 411.65 411.74 0.0K
11:42 411.74 411.78 411.69 411.69 0.0K
11:43 411.69 411.78 411.69 411.69 0.0K
11:44 411.74 411.87 411.69 411.83 0.0K
11:45 411.83 411.87 411.78 411.78 0.0K
11:46 411.78 411.83 411.78 411.83 0.0K
11:47 411.83 411.83 411.78 411.83 0.0K
11:48 411.78 411.83 411.65 411.69 0.0K
11:49 411.69 411.69 411.61 411.61 0.0K
11:50 411.61 411.65 411.56 411.56 0.0K
11:51 411.56 411.61 411.56 411.61 0.0K
11:52 411.65 411.65 411.52 411.65 0.0K
11:53 411.61 411.61 411.56 411.56 0.0K
11:54 411.52 411.56 411.52 411.56 0.0K
11:55 411.52 411.56 411.47 411.56 0.0K
11:56 411.56 411.61 411.52 411.61 0.0K
11:57 411.61 411.61 411.43 411.52 0.0K
11:58 411.52 411.56 411.52 411.52 0.0K
11:59 411.52 411.61 411.52 411.61 0.0K
12:00 411.61 411.61 411.52 411.56 0.0K
12:01 411.56 411.69 411.56 411.65 0.0K
12:02 411.65 411.78 411.65 411.74 0.0K
12:03 411.69 411.69 411.61 411.65 0.0K
12:04 411.65 411.69 411.52 411.69 0.0K
12:05 411.69 411.69 411.61 411.65 0.0K
12:06 411.61 411.65 411.61 411.65 0.0K
12:07 411.65 411.83 411.65 411.78 0.0K
12:08 411.74 411.78 411.65 411.69 0.0K
12:09 411.69 411.69 411.56 411.61 0.0K
12:10 411.56 411.61 411.56 411.56 0.0K
12:11 411.56 411.61 411.47 411.52 0.0K
12:12 411.52 411.56 411.47 411.52 0.0K
12:13 411.52 411.65 411.52 411.61 0.0K
12:14 411.56 411.69 411.56 411.65 0.0K
12:15 411.65 411.65 411.52 411.56 0.0K
12:16 411.56 411.56 411.47 411.47 0.0K
12:17 411.47 411.56 411.43 411.56 0.0K
12:18 411.52 411.65 411.52 411.52 0.0K
12:19 411.56 411.69 411.52 411.52 0.0K
12:20 411.52 411.52 411.29 411.34 0.0K
12:21 411.34 411.34 411.25 411.29 0.0K
12:22 411.25 411.29 411.20 411.20 0.0K
12:23 411.25 411.29 411.16 411.16 0.0K
12:24 411.12 411.25 411.12 411.20 0.0K
12:25 411.20 411.29 411.20 411.29 0.0K
12:26 411.34 411.34 411.29 411.29 0.0K
12:27 411.29 411.34 411.20 411.34 0.0K
12:28 411.34 411.38 411.29 411.29 0.0K
12:29 411.29 411.34 411.25 411.34 0.0K
12:30 411.34 411.38 411.34 411.38 0.0K
12:31 411.38 411.38 411.29 411.29 0.0K
12:32 411.29 411.34 411.12 411.12 0.0K
12:33 411.16 411.20 411.07 411.07 0.0K
12:34 411.03 411.16 410.98 411.12 0.0K
12:35 411.16 411.16 411.03 411.12 0.0K
12:36 411.07 411.16 410.98 410.98 0.0K
12:37 410.98 411.03 410.98 411.03 0.0K
12:38 411.03 411.03 410.94 410.94 0.0K
12:39 410.94 410.94 410.80 410.80 0.0K
12:40 410.80 410.85 410.71 410.76 0.0K
12:41 410.76 410.89 410.67 410.85 0.0K
12:42 410.80 410.80 410.67 410.67 0.0K
12:43 410.67 410.80 410.67 410.80 0.0K
12:44 410.76 410.80 410.76 410.80 0.0K
12:45 410.80 410.89 410.76 410.76 0.0K
12:46 410.76 410.76 410.63 410.67 0.0K
12:47 410.67 410.76 410.58 410.58 0.0K
12:48 410.58 410.67 410.54 410.54 0.0K
12:49 410.58 410.63 410.54 410.58 0.0K
12:50 410.58 410.58 410.49 410.54 0.0K
12:51 410.54 410.54 410.36 410.40 0.0K
12:52 410.36 410.45 410.27 410.36 0.0K
12:53 410.40 410.40 410.22 410.22 0.0K
12:54 410.22 410.22 410.09 410.14 0.0K
12:55 410.18 410.18 410.09 410.09 0.0K
12:56 410.09 410.14 410.09 410.09 0.0K
12:57 410.22 410.31 410.18 410.31 0.0K
12:58 410.31 410.31 410.05 410.09 0.0K
12:59 410.09 410.14 410.09 410.14 0.0K
13:00 410.14 410.18 410.05 410.05 0.0K
13:01 410.05 410.05 409.91 410.00 0.0K
13:02 410.05 410.14 410.00 410.05 0.0K
13:03 410.00 410.14 410.00 410.00 0.0K
13:04 410.05 410.05 409.87 409.87 0.0K
13:05 409.87 409.91 409.82 409.87 0.0K
13:06 409.87 409.87 409.78 409.78 0.0K
13:07 409.73 409.91 409.73 409.91 0.0K
13:08 409.91 409.96 409.87 409.91 0.0K
13:09 409.87 410.00 409.78 410.00 0.0K
13:10 410.09 410.09 409.91 409.96 0.0K
13:11 409.96 409.96 409.87 409.91 0.0K
13:12 409.91 410.05 409.91 410.05 0.0K
13:13 410.09 410.36 410.05 410.36 0.0K
13:14 410.36 410.63 410.36 410.58 0.0K
13:15 410.54 410.54 410.22 410.22 0.0K
13:16 410.22 410.40 410.22 410.22 0.0K
13:17 410.22 410.36 410.22 410.31 0.0K
13:18 410.31 410.31 410.27 410.31 0.0K
13:19 410.36 410.45 410.36 410.45 0.0K
13:20 410.45 410.49 410.31 410.31 0.0K
13:21 410.31 410.49 410.31 410.49 0.0K
13:22 410.54 410.58 410.36 410.58 0.0K
13:23 410.58 410.89 410.58 410.85 0.0K
13:24 410.85 410.85 410.58 410.63 0.0K
13:25 410.67 410.67 410.58 410.63 0.0K
13:26 410.63 410.67 410.58 410.67 0.0K
13:27 410.67 410.80 410.63 410.63 0.0K
13:28 410.63 410.71 410.63 410.67 0.0K
13:29 410.67 410.76 410.63 410.76 0.0K
13:30 410.71 410.71 410.58 410.63 0.0K
13:31 410.63 410.67 410.45 410.54 0.0K
13:32 410.54 410.54 410.45 410.54 0.0K
13:33 410.54 410.58 410.49 410.58 0.0K
13:34 410.54 410.58 410.40 410.45 0.0K
13:35 410.40 410.58 410.36 410.58 0.0K
13:36 410.58 410.80 410.54 410.76 0.0K
13:37 410.76 410.85 410.76 410.76 0.0K
13:38 410.76 410.76 410.58 410.58 0.0K
13:39 410.54 410.63 410.54 410.63 0.0K
13:40 410.63 410.67 410.58 410.58 0.0K
13:41 410.58 410.58 410.45 410.49 0.0K
13:42 410.54 410.54 410.40 410.45 0.0K
13:43 410.45 410.45 410.40 410.40 0.0K
13:44 410.40 410.40 410.22 410.27 0.0K
13:45 410.27 410.31 410.22 410.27 0.0K
13:46 410.27 410.31 410.22 410.22 0.0K
13:47 410.22 410.27 410.18 410.18 0.0K
13:48 410.18 410.22 410.14 410.22 0.0K
13:49 410.22 410.27 410.22 410.27 0.0K
13:50 410.27 410.27 410.14 410.22 0.0K
13:51 410.18 410.22 410.09 410.18 0.0K
13:52 410.14 410.14 410.05 410.09 0.0K
13:53 410.09 410.18 410.09 410.18 0.0K
13:54 410.18 410.22 410.18 410.22 0.0K
13:55 410.18 410.27 410.18 410.18 0.0K
13:56 410.18 410.36 410.18 410.31 0.0K
13:57 410.31 410.36 410.22 410.31 0.0K
13:58 410.31 410.36 410.31 410.31 0.0K
13:59 410.27 410.31 410.22 410.27 0.0K
14:00 410.27 410.27 410.14 410.14 0.0K
14:01 410.14 410.14 410.05 410.09 0.0K
14:02 410.05 410.09 410.00 410.05 0.0K
14:03 410.05 410.14 409.96 409.96 0.0K
14:04 409.96 409.96 409.87 409.96 0.0K
14:05 409.96 410.05 409.96 410.00 0.0K
14:06 410.00 410.09 409.96 410.05 0.0K
14:07 410.05 410.09 410.00 410.05 0.0K
14:08 410.05 410.14 410.05 410.05 0.0K
14:09 410.05 410.05 409.91 409.96 0.0K
14:10 409.96 410.05 409.96 410.00 0.0K
14:11 410.00 410.00 409.91 409.96 0.0K
14:12 409.96 410.00 409.91 409.91 0.0K
14:13 409.91 410.00 409.91 410.00 0.0K
14:14 410.00 410.00 409.96 409.96 0.0K
14:15 409.96 410.05 409.91 409.91 0.0K
14:16 409.91 409.96 409.78 409.82 0.0K
14:17 409.82 409.82 409.69 409.78 0.0K
14:18 409.78 409.82 409.69 409.82 0.0K
14:19 409.82 409.91 409.82 409.82 0.0K
14:20 409.82 410.00 409.82 410.00 0.0K
14:21 410.00 410.05 409.91 409.96 0.0K
14:22 409.96 409.96 409.87 409.87 0.0K
14:23 409.87 409.91 409.78 409.82 0.0K
14:24 409.82 409.82 409.69 409.78 0.0K
14:25 409.73 409.78 409.73 409.78 0.0K
14:26 409.78 409.96 409.78 409.91 0.0K
14:27 409.91 410.09 409.91 410.05 0.0K
14:28 410.05 410.18 410.05 410.18 0.0K
14:29 410.18 410.27 410.18 410.18 0.0K
14:30 410.22 410.22 410.09 410.14 0.0K
14:31 410.18 410.27 410.14 410.22 0.0K
14:32 410.27 410.36 410.22 410.36 0.0K
14:33 410.36 410.45 410.31 410.40 0.0K
14:34 410.40 410.45 410.31 410.40 0.0K
14:35 410.40 410.40 410.22 410.31 0.0K
14:36 410.27 410.31 410.18 410.18 0.0K
14:37 410.18 410.22 410.14 410.18 0.0K
14:38 410.22 410.36 410.22 410.36 0.0K
14:39 410.40 410.40 410.22 410.31 0.0K
14:40 410.31 410.31 410.05 410.05 0.0K
14:41 410.05 410.05 409.96 410.00 0.0K
14:42 410.00 410.05 409.96 409.96 0.0K
14:43 409.96 409.96 409.87 409.91 0.0K
14:44 409.91 410.00 409.91 409.96 0.0K
14:45 410.00 410.09 409.96 410.00 0.0K
14:46 410.00 410.09 410.00 410.00 0.0K
14:47 410.00 410.22 410.00 410.22 0.0K
14:48 410.18 410.31 410.18 410.31 0.0K
14:49 410.31 410.36 410.27 410.31 0.0K
14:50 410.36 410.36 410.27 410.31 0.0K
14:51 410.36 410.45 410.31 410.45 0.0K
14:52 410.45 410.58 410.45 410.58 0.0K
14:53 410.54 410.54 410.36 410.40 0.0K
14:54 410.36 410.54 410.36 410.54 0.0K
14:55 410.49 410.54 410.27 410.31 0.0K
14:56 410.31 410.36 410.27 410.36 0.0K
14:57 410.31 410.40 410.27 410.36 0.0K
14:58 410.36 410.36 410.22 410.31 0.0K
14:59 410.31 410.31 410.18 410.31 0.0K
15:00 410.31 410.36 410.18 410.18 0.0K
15:01 410.22 410.31 410.22 410.27 0.0K
15:02 410.22 410.22 410.14 410.22 0.0K
15:03 410.22 410.22 410.14 410.18 0.0K
15:04 410.18 410.22 410.14 410.22 0.0K
15:05 410.18 410.27 410.18 410.27 0.0K
15:06 410.27 410.31 410.22 410.31 0.0K
15:07 410.31 410.40 410.31 410.36 0.0K
15:08 410.36 410.36 410.27 410.27 0.0K
15:09 410.27 410.31 410.22 410.31 0.0K
15:10 410.31 410.36 410.22 410.22 0.0K
15:11 410.22 410.22 410.09 410.18 0.0K
15:12 410.18 410.31 410.18 410.31 0.0K
15:13 410.31 410.31 410.14 410.14 0.0K
15:14 410.14 410.22 410.14 410.18 0.0K
15:15 410.18 410.22 410.14 410.18 0.0K
15:16 410.18 410.22 410.14 410.14 0.0K
15:17 410.09 410.18 410.09 410.18 0.0K
15:18 410.18 410.27 410.14 410.27 0.0K
15:19 410.27 410.27 410.22 410.22 0.0K
15:20 410.22 410.22 409.96 409.96 0.0K
15:21 409.96 410.00 409.96 410.00 0.0K
15:22 410.00 410.00 409.78 409.82 0.0K
15:23 409.82 409.91 409.82 409.87 0.0K
15:24 409.82 410.05 409.82 410.00 0.0K
15:25 410.00 410.22 410.00 410.09 0.0K
15:26 410.14 410.18 410.09 410.18 0.0K
15:27 410.18 410.18 410.00 410.00 0.0K
15:28 410.00 410.18 410.00 410.18 0.0K
15:29 410.09 410.36 410.05 410.36 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음