KOSPI 200 Futures Inverse (FKS200INV)

FKS200INV
🏛️ 대한민국 →
415.98
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-29 649.34 657.34 647.72 657.12 0.0M
2022-12-28 640.43 645.48 639.80 644.96 0.0M
2022-12-27 638.39 640.42 635.71 636.78 0.0M
2022-12-26 642.71 644.75 641.00 641.75 0.0M
2022-12-23 638.70 643.25 636.73 642.63 0.0M
2022-12-22 636.72 637.99 630.56 630.98 0.0M
2022-12-21 634.03 640.15 633.92 639.52 0.0M
2022-12-20 634.34 640.05 632.26 637.56 0.0M
2022-12-19 631.99 634.38 628.97 632.40 0.0M
2022-12-16 637.56 638.07 630.58 632.84 0.0M
2022-12-15 622.61 629.16 620.82 628.46 0.0M
2022-12-14 622.64 622.64 617.07 617.98 0.0M
2022-12-13 620.95 627.03 620.34 624.20 0.0M
2022-12-12 624.44 626.23 622.75 624.64 0.0M
2022-12-09 623.76 626.82 619.17 619.27 0.0M
2022-12-08 626.03 631.56 625.79 626.66 0.0M
2022-12-07 625.61 627.67 623.43 627.55 0.0M
2022-12-06 621.67 624.46 617.33 624.01 0.0M
2022-12-05 611.18 617.33 609.82 615.14 0.0M
2022-12-02 602.82 613.84 602.82 613.75 0.0M
2022-12-01 594.99 601.24 593.29 598.68 0.0M
2022-11-30 615.05 615.34 603.02 605.15 0.0M
2022-11-29 619.68 620.76 612.17 612.76 0.0M
2022-11-28 615.72 620.64 615.72 618.23 0.0M
2022-11-25 608.23 611.48 607.66 611.10 0.0M
2022-11-24 609.73 612.46 607.68 608.07 0.0M
2022-11-23 613.66 616.73 612.37 613.86 0.0M
2022-11-22 615.43 619.15 612.30 619.15 0.0M
2022-11-21 607.98 615.84 607.21 614.98 0.0M
2022-11-18 607.62 609.23 601.55 609.04 0.0M
2022-11-17 602.79 608.07 602.05 605.57 0.0M
2022-11-16 597.26 605.88 596.99 598.65 0.0M
2022-11-15 597.39 602.12 596.64 598.50 0.0M
2022-11-14 595.71 600.10 593.51 599.19 0.0M
2022-11-11 598.90 601.80 594.71 594.71 0.0M
2022-11-10 617.91 621.59 613.46 621.59 0.0M
2022-11-09 616.29 617.87 610.66 612.24 0.0M
2022-11-08 623.57 624.99 617.89 618.70 0.0M
2022-11-07 632.57 634.54 626.65 626.65 0.0M
2022-11-04 642.32 645.61 633.94 633.94 0.0M
2022-11-03 646.73 649.86 636.49 640.99 0.0M
2022-11-02 638.74 640.00 633.71 635.91 0.0M
2022-11-01 643.32 644.17 635.18 637.00 0.0M
2022-10-31 647.88 651.53 643.46 643.79 0.0M
2022-10-28 650.23 655.08 646.78 654.43 0.0M
2022-10-27 653.20 654.32 645.29 646.07 0.0M
2022-10-26 662.70 663.49 653.99 657.04 0.0M
2022-10-25 662.64 664.33 657.33 662.07 0.0M
2022-10-24 657.87 665.38 656.26 660.99 0.0M
2022-10-21 672.60 672.83 665.28 668.53 0.0M
2022-10-20 668.51 674.67 666.80 670.68 0.0M
2022-10-19 658.32 664.45 654.41 664.45 0.0M
2022-10-18 657.71 666.96 657.25 657.25 0.0M
2022-10-17 676.19 678.02 666.13 669.10 0.0M
2022-10-14 673.97 674.45 665.01 665.37 0.0M
2022-10-13 676.04 685.86 675.81 684.93 0.0M
2022-10-12 678.79 680.82 672.94 673.06 0.0M
2022-10-11 678.67 684.74 678.44 680.05 0.0M
2022-10-07 669.83 670.96 661.43 666.20 0.0M
2022-10-06 664.11 666.52 658.60 663.19 0.0M
2022-10-05 658.86 672.22 658.17 667.16 0.0M
2022-10-04 674.70 676.77 667.66 668.02 0.0M
2022-09-30 683.87 692.00 678.49 686.14 0.0M
2022-09-29 673.82 683.37 670.07 680.59 0.0M
2022-09-28 673.75 688.56 669.27 684.77 0.0M
2022-09-27 667.04 674.52 665.43 667.27 0.0M
2022-09-26 660.58 669.33 659.16 667.91 0.0M
2022-09-23 643.33 653.50 642.47 651.25 0.0M
2022-09-22 645.19 647.91 641.94 644.35 0.0M
2022-09-21 635.65 638.01 633.29 637.29 0.0M
2022-09-20 627.59 631.60 625.01 630.78 0.0M
2022-09-19 626.45 634.12 625.53 632.07 0.0M
2022-09-16 629.28 631.68 626.98 629.88 0.0M
2022-09-15 618.97 624.13 617.68 622.84 0.0M
2022-09-14 624.76 626.74 617.19 620.21 0.0M
2022-09-13 615.11 617.14 605.98 605.98 0.0M
2022-09-08 624.84 629.66 624.84 627.76 0.0M
2022-09-07 625.68 633.23 624.93 630.10 0.0M
2022-09-06 619.43 622.64 615.88 619.78 0.0M
2022-09-05 619.08 622.99 614.96 621.26 0.0M
2022-09-02 614.96 622.89 613.78 617.60 0.0M
2022-09-01 610.64 617.13 609.98 616.28 0.0M
2022-08-31 612.84 613.60 600.02 604.01 0.0M
2022-08-30 610.61 611.77 606.62 606.91 0.0M
2022-08-29 613.33 614.81 611.40 614.16 0.0M
2022-08-26 596.53 599.58 594.12 597.82 0.0M
2022-08-25 603.82 604.68 598.89 598.98 0.0M
2022-08-24 606.63 609.31 604.81 607.01 0.0M
2022-08-23 605.08 609.75 603.30 609.75 0.0M
2022-08-22 600.41 602.59 597.96 602.14 0.0M
2022-08-19 590.06 594.11 589.79 593.66 0.0M
2022-08-18 592.53 594.49 588.43 590.83 0.0M
2022-08-17 583.19 588.21 581.79 588.21 0.0M
2022-08-16 581.82 585.27 581.37 584.21 0.0M
2022-08-12 588.49 588.67 585.11 586.45 0.0M
2022-08-11 591.07 591.26 587.29 587.29 0.0M
2022-08-10 593.97 598.56 593.97 597.75 0.0M
2022-08-09 592.87 595.77 590.05 591.05 0.0M
2022-08-08 595.45 596.45 592.38 593.46 0.0M
2022-08-05 593.26 593.53 589.88 592.44 0.0M
2022-08-04 594.58 597.81 593.66 595.32 0.0M
2022-08-03 602.36 604.90 598.24 598.24 0.0M
2022-08-02 600.86 604.74 600.58 603.17 0.0M
2022-08-01 601.19 603.60 596.84 598.69 0.0M
2022-07-29 597.45 601.08 593.73 599.40 0.0M
2022-07-28 599.63 603.60 597.17 600.57 0.0M
2022-07-27 606.01 609.88 605.35 605.35 0.0M
2022-07-26 610.46 611.03 604.84 604.84 0.0M
2022-07-25 612.06 612.06 604.69 607.47 0.0M
2022-07-22 608.02 610.69 603.45 609.07 0.0M
2022-07-21 612.15 612.53 605.47 607.89 0.0M
2022-07-20 607.77 613.88 605.61 612.30 0.0M
2022-07-19 617.29 620.78 616.71 617.78 0.0M
2022-07-18 623.08 623.49 613.27 613.27 0.0M
2022-07-15 629.30 640.85 628.26 629.50 0.0M
2022-07-14 635.42 637.15 628.16 632.35 0.0M
2022-07-13 631.52 634.01 626.23 629.65 0.0M
2022-07-12 630.14 637.34 628.92 634.50 0.0M
2022-07-11 622.45 628.47 620.24 627.26 0.0M
2022-07-08 622.64 624.77 617.97 623.76 0.0M
2022-07-07 636.44 636.55 623.58 627.48 0.0M
2022-07-06 631.79 641.07 628.86 639.36 0.0M
2022-07-05 629.13 633.40 623.81 625.90 0.0M
2022-07-04 635.56 642.76 632.54 636.08 0.0M
2022-07-01 626.86 640.92 623.37 636.19 0.0M
2022-06-30 623.12 631.33 621.84 631.03 0.0M
2022-06-29 616.19 619.91 614.19 619.43 0.0M
2022-06-28 613.08 616.27 608.33 608.62 0.0M
2022-06-27 618.10 622.77 608.67 613.14 0.0M
2022-06-24 631.36 633.64 618.72 620.79 0.0M
2022-06-23 629.43 637.60 624.63 634.44 0.0M
2022-06-22 612.96 630.98 612.57 629.91 0.0M
2022-06-21 614.69 618.93 609.66 613.61 0.0M
2022-06-20 605.06 623.21 605.06 619.20 0.0M
2022-06-17 614.72 617.16 606.83 609.27 0.0M
2022-06-16 595.60 604.73 591.47 604.35 0.0M
2022-06-15 594.52 607.52 593.06 604.70 0.0M
2022-06-14 598.17 600.68 591.26 594.49 0.0M
2022-06-13 581.56 590.59 580.39 590.43 0.0M
2022-06-10 568.48 572.48 567.82 570.52 0.0M
2022-06-09 564.21 566.50 561.96 564.12 0.0M
2022-06-08 562.37 563.65 559.55 561.73 0.0M
2022-06-07 556.11 564.71 555.98 563.06 0.0M
2022-06-03 550.81 554.36 550.23 552.47 0.0M
2022-06-02 552.93 557.35 552.77 556.27 0.0M
2022-05-31 552.66 555.79 549.07 549.77 0.0M
2022-05-30 553.62 555.94 551.62 551.62 0.0M
2022-05-27 558.67 560.47 557.19 558.01 0.0M
2022-05-26 563.81 567.63 557.88 564.70 0.0M
2022-05-25 562.32 566.34 559.85 562.48 0.0M
2022-05-24 558.62 565.90 556.87 565.66 0.0M
2022-05-23 554.71 558.61 554.15 555.35 0.0M
2022-05-20 564.94 565.27 556.78 556.95 0.0M
2022-05-19 571.98 572.06 566.60 569.49 0.0M
2022-05-18 557.90 561.37 555.08 559.35 0.0M
2022-05-17 564.07 564.57 559.96 560.62 0.0M
2022-05-16 559.75 567.41 558.69 566.27 0.0M
2022-05-13 573.07 574.43 563.24 563.67 0.0M
2022-05-12 574.33 578.22 569.52 577.14 0.0M
2022-05-11 571.65 572.56 567.43 568.42 0.0M
2022-05-10 569.46 576.65 566.92 568.31 0.0M
2022-05-09 562.52 565.90 559.39 564.69 0.0M
2022-05-06 558.55 561.20 557.85 559.80 0.0M
2022-05-04 550.46 553.83 548.66 551.56 0.0M
2022-05-03 552.01 553.10 547.48 552.63 0.0M
2022-05-02 554.83 554.99 550.82 551.67 0.0M
2022-04-29 558.08 559.60 548.29 548.29 0.0M
2022-04-28 561.02 564.94 557.34 557.34 0.0M
2022-04-27 566.11 568.42 563.08 564.67 0.0M
2022-04-26 556.85 557.97 554.11 557.25 0.0M
2022-04-25 557.40 559.96 554.84 559.96 0.0M
2022-04-22 549.43 552.39 548.37 550.27 0.0M
2022-04-21 544.42 544.95 540.74 543.65 0.0M
2022-04-20 547.38 550.36 545.01 546.62 0.0M
2022-04-19 549.56 550.19 544.42 546.21 0.0M
2022-04-18 556.34 556.34 550.47 551.65 0.0M
2022-04-15 550.69 553.82 550.00 552.75 0.0M
2022-04-14 543.58 547.90 543.58 546.00 0.0M
2022-04-13 551.95 552.58 542.61 543.79 0.0M
2022-04-12 551.65 555.65 549.88 553.42 0.0M
2022-04-11 551.01 552.23 545.94 548.16 0.0M
2022-04-08 547.49 551.26 546.56 547.56 0.0M
2022-04-07 545.16 549.57 544.11 547.85 0.0M
2022-04-06 538.89 541.16 537.79 540.13 0.0M
2022-04-05 532.51 536.60 531.85 534.34 0.0M
2022-04-04 539.86 541.11 534.02 534.02 0.0M
2022-04-01 535.60 539.76 535.53 536.92 0.0M
2022-03-31 535.30 535.52 530.68 533.69 0.0M
2022-03-30 532.62 535.73 531.07 535.06 0.0M
2022-03-29 535.62 538.67 534.06 536.81 0.0M
2022-03-28 542.68 544.62 537.83 538.43 0.0M
2022-03-25 536.07 540.90 536.07 539.41 0.0M
2022-03-24 539.23 541.66 537.25 538.28 0.0M
2022-03-23 536.65 538.00 532.47 535.68 0.0M
2022-03-22 544.47 544.70 539.09 539.92 0.0M
2022-03-21 536.70 545.18 536.70 543.92 0.0M
2022-03-18 542.00 542.97 538.42 539.02 0.0M
2022-03-17 537.83 540.99 535.76 539.37 0.0M
2022-03-16 551.47 555.37 547.97 548.05 0.0M
2022-03-15 555.38 558.66 552.97 557.25 0.0M
2022-03-14 551.70 554.27 548.44 551.47 0.0M
2022-03-11 551.25 553.78 548.65 551.18 0.0M
2022-03-10 547.50 550.10 545.80 546.94 0.0M
2022-03-08 562.23 563.82 554.93 562.71 0.0M
2022-03-07 552.58 557.58 550.90 554.29 0.0M
2022-03-04 535.51 543.65 535.45 541.56 0.0M
2022-03-03 538.56 538.64 532.45 533.74 0.0M
2022-03-02 541.41 544.04 539.32 543.14 0.0M
2022-02-28 548.49 550.16 541.07 541.60 0.0M
2022-02-25 545.67 548.16 542.08 544.26 0.0M
2022-02-24 544.42 553.14 542.87 552.03 0.0M
2022-02-23 534.42 539.98 534.05 537.76 0.0M
2022-02-22 540.20 542.64 536.82 538.40 0.0M
2022-02-21 540.65 542.38 530.55 530.55 0.0M
2022-02-18 534.93 536.78 529.93 531.43 0.0M
2022-02-17 531.88 535.29 524.70 528.83 0.0M
2022-02-16 536.19 537.02 532.50 532.95 0.0M
2022-02-15 537.69 545.54 537.32 543.17 0.0M
2022-02-14 537.26 543.41 535.31 538.56 0.0M
2022-02-11 532.71 534.62 528.31 532.21 0.0M
2022-02-10 527.16 530.83 525.94 526.88 0.0M
2022-02-09 533.71 535.79 530.88 530.96 0.0M
2022-02-08 535.17 543.12 533.46 539.40 0.0M
2022-02-07 538.51 545.51 538.36 539.31 0.0M
2022-02-04 540.05 541.62 534.35 534.65 0.0M
2022-02-03 537.82 542.06 534.66 541.98 0.0M
2022-01-28 558.90 564.18 545.75 549.40 0.0M
2022-01-27 542.06 564.24 541.84 564.24 0.0M
2022-01-26 539.49 544.76 537.23 544.23 0.0M
2022-01-25 530.55 545.40 529.90 543.76 0.0M
2022-01-24 523.64 531.13 522.74 529.67 0.0M
2022-01-21 521.58 526.13 520.83 521.99 0.0M
2022-01-20 519.48 521.88 516.38 516.93 0.0M
2022-01-19 519.19 521.50 514.58 519.73 0.0M
2022-01-18 509.80 517.45 509.74 516.12 0.0M
2022-01-17 508.35 514.93 507.63 511.25 0.0M
2022-01-14 504.28 509.07 503.26 508.30 0.0M
2022-01-13 496.85 500.76 496.22 500.63 0.0M
2022-01-12 501.70 501.90 497.27 497.47 0.0M
2022-01-11 506.64 509.14 503.95 506.18 0.0M
2022-01-10 504.79 511.30 504.02 508.27 0.0M
2022-01-07 507.03 507.70 502.53 503.32 0.0M
2022-01-06 508.83 510.39 504.09 510.26 0.0M
2022-01-05 499.38 508.09 498.62 505.25 0.0M
2022-01-04 497.40 500.61 496.15 498.22 0.0M
2022-01-03 495.68 499.03 492.39 497.39 0.0M