KOSPI 200 Futures Inverse (FKS200INV)

FKS200INV
🏛️ Corea del Sur →
415.98
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:58 423.57 424.04 423.57 423.95 0.0K
08:59 423.90 424.00 423.62 423.76 0.0K
09:00 423.71 424.75 423.71 424.28 0.0K
09:01 424.18 424.37 423.52 424.23 0.0K
09:02 424.28 425.37 424.23 425.18 0.0K
09:03 425.27 425.70 424.85 424.85 0.0K
09:04 424.80 424.99 424.70 424.75 0.0K
09:05 424.85 424.89 424.42 424.66 0.0K
09:06 424.47 425.08 424.42 425.08 0.0K
09:07 425.04 425.27 424.89 425.22 0.0K
09:08 424.99 424.99 424.47 424.47 0.0K
09:09 424.66 425.32 424.66 425.32 0.0K
09:10 425.32 425.51 425.08 425.41 0.0K
09:11 425.46 425.55 424.94 424.94 0.0K
09:12 424.85 424.94 424.47 424.47 0.0K
09:13 424.47 424.52 424.23 424.52 0.0K
09:14 424.47 424.80 424.37 424.70 0.0K
09:15 424.66 424.75 424.47 424.56 0.0K
09:16 424.56 424.61 424.42 424.56 0.0K
09:17 424.56 424.61 424.18 424.52 0.0K
09:18 424.52 424.85 424.52 424.75 0.0K
09:19 424.80 424.94 424.70 424.75 0.0K
09:20 424.85 424.85 424.56 424.56 0.0K
09:21 424.61 424.80 424.52 424.80 0.0K
09:22 424.75 424.94 424.61 424.66 0.0K
09:23 424.66 425.32 424.66 425.27 0.0K
09:24 425.27 425.46 425.22 425.41 0.0K
09:25 425.41 425.60 424.94 424.94 0.0K
09:26 424.89 425.18 424.70 425.13 0.0K
09:27 425.13 425.27 424.94 425.27 0.0K
09:28 425.32 425.46 425.27 425.46 0.0K
09:29 425.55 426.03 425.55 425.89 0.0K
09:30 425.93 426.17 425.93 426.03 0.0K
09:31 425.98 425.98 425.46 425.51 0.0K
09:32 425.46 425.65 425.27 425.37 0.0K
09:33 425.32 425.32 424.99 425.08 0.0K
09:34 425.08 425.08 424.75 424.89 0.0K
09:35 424.85 424.99 424.85 424.89 0.0K
09:36 424.85 425.08 424.85 424.94 0.0K
09:37 424.80 424.80 424.47 424.75 0.0K
09:38 424.75 424.85 424.47 424.52 0.0K
09:39 424.56 424.70 424.47 424.56 0.0K
09:40 424.47 424.52 424.37 424.52 0.0K
09:41 424.42 424.42 424.28 424.33 0.0K
09:42 424.33 424.42 424.28 424.33 0.0K
09:43 424.28 424.42 424.18 424.42 0.0K
09:44 424.33 424.33 424.18 424.33 0.0K
09:45 424.28 424.37 424.23 424.37 0.0K
09:46 424.42 424.42 424.00 424.14 0.0K
09:47 424.09 424.18 423.95 424.09 0.0K
09:48 424.04 424.04 423.90 424.00 0.0K
09:49 423.95 424.23 423.95 424.14 0.0K
09:50 424.18 424.28 423.95 423.95 0.0K
09:51 423.95 424.14 423.85 424.04 0.0K
09:52 424.09 424.33 424.09 424.28 0.0K
09:53 424.33 424.33 424.00 424.04 0.0K
09:54 424.09 424.23 424.00 424.14 0.0K
09:55 424.14 424.28 424.00 424.28 0.0K
09:56 424.23 424.23 424.09 424.14 0.0K
09:57 424.14 424.18 423.67 423.81 0.0K
09:58 423.81 423.85 423.43 423.43 0.0K
09:59 423.43 423.52 423.38 423.38 0.0K
10:00 423.29 423.29 422.91 423.15 0.0K
10:01 423.10 423.33 422.96 423.15 0.0K
10:02 423.10 423.29 423.10 423.29 0.0K
10:03 423.33 423.52 423.19 423.19 0.0K
10:04 423.19 423.19 423.00 423.19 0.0K
10:05 423.10 423.19 422.86 422.96 0.0K
10:06 422.91 423.00 422.86 422.96 0.0K
10:07 422.86 423.05 422.82 422.96 0.0K
10:08 422.96 423.00 422.53 422.53 0.0K
10:09 422.53 422.58 422.25 422.58 0.0K
10:10 422.63 422.86 422.53 422.63 0.0K
10:11 422.67 422.96 422.58 422.96 0.0K
10:12 423.10 423.43 423.10 423.43 0.0K
10:13 423.57 423.62 423.38 423.48 0.0K
10:14 423.48 423.52 423.29 423.29 0.0K
10:15 423.24 423.33 423.15 423.29 0.0K
10:16 423.24 423.38 423.19 423.33 0.0K
10:17 423.33 423.33 423.19 423.19 0.0K
10:18 423.19 423.29 423.10 423.10 0.0K
10:19 423.10 423.19 423.10 423.15 0.0K
10:20 423.19 423.19 422.86 422.86 0.0K
10:21 422.86 423.05 422.67 423.05 0.0K
10:22 423.05 423.19 423.00 423.10 0.0K
10:23 423.10 423.15 422.96 422.96 0.0K
10:24 422.96 423.00 422.86 423.00 0.0K
10:25 423.00 423.10 422.86 422.91 0.0K
10:26 422.96 423.15 422.91 423.15 0.0K
10:27 423.10 423.19 422.96 423.00 0.0K
10:28 422.96 422.96 422.91 422.91 0.0K
10:29 422.91 422.91 422.77 422.77 0.0K
10:30 422.77 422.82 422.44 422.53 0.0K
10:31 422.44 422.63 422.34 422.48 0.0K
10:32 422.53 422.91 422.48 422.86 0.0K
10:33 422.91 422.91 422.63 422.63 0.0K
10:34 422.63 422.67 422.34 422.34 0.0K
10:35 422.39 422.39 422.25 422.30 0.0K
10:36 422.20 422.58 422.20 422.53 0.0K
10:37 422.48 422.48 422.30 422.39 0.0K
10:38 422.39 422.58 422.34 422.34 0.0K
10:39 422.34 422.34 422.06 422.11 0.0K
10:40 422.15 422.34 422.15 422.15 0.0K
10:41 422.20 422.44 422.20 422.34 0.0K
10:42 422.30 422.44 422.25 422.34 0.0K
10:43 422.34 422.48 422.34 422.34 0.0K
10:44 422.34 422.34 422.20 422.25 0.0K
10:45 422.25 422.30 422.11 422.11 0.0K
10:46 422.11 422.39 422.06 422.39 0.0K
10:47 422.44 422.48 422.34 422.48 0.0K
10:48 422.44 422.48 422.34 422.39 0.0K
10:49 422.39 422.44 422.39 422.39 0.0K
10:50 422.39 422.39 422.25 422.25 0.0K
10:51 422.25 422.25 422.01 422.11 0.0K
10:52 422.11 422.11 421.78 421.78 0.0K
10:53 421.78 421.87 421.68 421.82 0.0K
10:54 421.82 421.87 421.73 421.78 0.0K
10:55 421.68 421.73 421.59 421.68 0.0K
10:56 421.68 421.73 421.49 421.49 0.0K
10:57 421.54 421.78 421.54 421.68 0.0K
10:58 421.63 421.63 421.40 421.45 0.0K
10:59 421.45 421.59 421.45 421.59 0.0K
11:00 421.63 421.73 421.59 421.63 0.0K
11:01 421.59 421.63 421.30 421.49 0.0K
11:02 421.49 421.82 421.49 421.82 0.0K
11:03 421.82 421.82 421.68 421.78 0.0K
11:04 421.78 421.82 421.73 421.78 0.0K
11:05 421.78 421.96 421.73 421.82 0.0K
11:06 421.92 422.01 421.78 421.92 0.0K
11:07 421.87 422.01 421.87 421.96 0.0K
11:08 421.96 421.96 421.82 421.82 0.0K
11:09 421.82 421.82 421.54 421.54 0.0K
11:10 421.54 421.73 421.54 421.63 0.0K
11:11 421.68 421.78 421.63 421.63 0.0K
11:12 421.63 421.68 421.59 421.68 0.0K
11:13 421.73 422.01 421.73 422.01 0.0K
11:14 422.01 422.06 421.92 422.01 0.0K
11:15 422.11 422.11 421.92 421.92 0.0K
11:16 421.82 421.96 421.78 421.92 0.0K
11:17 421.87 422.06 421.87 422.06 0.0K
11:18 422.01 422.34 422.01 422.34 0.0K
11:19 422.30 422.34 422.25 422.30 0.0K
11:20 422.30 422.30 422.20 422.25 0.0K
11:21 422.15 422.15 421.96 421.96 0.0K
11:22 421.96 421.96 421.78 421.78 0.0K
11:23 421.73 421.78 421.59 421.68 0.0K
11:24 421.63 421.63 421.49 421.63 0.0K
11:25 421.68 421.68 421.54 421.54 0.0K
11:26 421.54 421.59 421.30 421.30 0.0K
11:27 421.30 421.35 421.11 421.35 0.0K
11:28 421.35 421.35 421.11 421.35 0.0K
11:29 421.30 421.49 421.30 421.40 0.0K
11:30 421.40 421.73 421.40 421.68 0.0K
11:31 421.63 421.78 421.59 421.78 0.0K
11:32 421.78 422.06 421.78 422.01 0.0K
11:33 421.96 422.01 421.92 421.96 0.0K
11:34 421.96 422.01 421.92 421.96 0.0K
11:35 422.06 422.06 421.92 421.96 0.0K
11:36 421.92 421.96 421.82 421.87 0.0K
11:37 421.82 421.96 421.82 421.92 0.0K
11:38 421.92 421.96 421.87 421.96 0.0K
11:39 421.96 422.06 421.96 421.96 0.0K
11:40 422.01 422.06 422.01 422.06 0.0K
11:41 422.06 422.06 421.78 421.82 0.0K
11:42 421.78 421.82 421.73 421.73 0.0K
11:43 421.73 421.82 421.73 421.78 0.0K
11:44 421.78 421.78 421.73 421.73 0.0K
11:45 421.73 421.96 421.73 421.96 0.0K
11:46 421.92 421.96 421.87 421.96 0.0K
11:47 421.96 421.96 421.82 421.87 0.0K
11:48 421.87 422.01 421.87 422.01 0.0K
11:49 422.01 422.20 422.01 422.20 0.0K
11:50 422.25 422.30 422.25 422.30 0.0K
11:51 422.20 422.30 422.20 422.30 0.0K
11:52 422.25 422.30 422.06 422.11 0.0K
11:53 422.15 422.34 422.15 422.34 0.0K
11:54 422.34 422.48 422.34 422.48 0.0K
11:55 422.44 422.53 422.39 422.44 0.0K
11:56 422.44 422.48 422.34 422.48 0.0K
11:57 422.48 422.53 422.34 422.34 0.0K
11:58 422.30 422.34 422.15 422.20 0.0K
11:59 422.15 422.20 422.01 422.01 0.0K
12:00 422.01 422.15 421.96 422.06 0.0K
12:01 422.11 422.11 422.01 422.01 0.0K
12:02 422.06 422.06 422.01 422.01 0.0K
12:03 421.96 421.96 421.87 421.87 0.0K
12:04 421.92 421.92 421.73 421.78 0.0K
12:05 421.78 421.92 421.78 421.92 0.0K
12:06 421.92 421.92 421.73 421.82 0.0K
12:07 421.82 421.82 421.73 421.73 0.0K
12:08 421.73 421.87 421.73 421.78 0.0K
12:09 421.78 421.78 421.73 421.78 0.0K
12:10 421.78 421.78 421.68 421.68 0.0K
12:11 421.73 421.73 421.63 421.73 0.0K
12:12 421.73 421.73 421.63 421.68 0.0K
12:13 421.68 421.68 421.54 421.63 0.0K
12:14 421.63 421.73 421.59 421.68 0.0K
12:15 421.68 421.78 421.59 421.78 0.0K
12:16 421.78 421.87 421.78 421.78 0.0K
12:17 421.78 421.82 421.73 421.82 0.0K
12:18 421.82 421.82 421.78 421.82 0.0K
12:19 421.82 421.82 421.78 421.82 0.0K
12:20 421.87 421.87 421.78 421.78 0.0K
12:21 421.78 421.82 421.68 421.82 0.0K
12:22 421.82 421.87 421.78 421.87 0.0K
12:23 421.87 421.92 421.82 421.92 0.0K
12:24 421.92 421.92 421.82 421.82 0.0K
12:25 421.82 421.92 421.82 421.92 0.0K
12:26 421.92 422.15 421.92 422.11 0.0K
12:27 422.11 422.11 422.01 422.01 0.0K
12:28 422.01 422.11 422.01 422.06 0.0K
12:29 422.06 422.11 422.01 422.11 0.0K
12:30 422.11 422.11 421.92 421.92 0.0K
12:31 421.92 421.92 421.82 421.82 0.0K
12:32 421.87 421.87 421.73 421.87 0.0K
12:33 421.87 421.87 421.82 421.87 0.0K
12:34 421.82 421.92 421.82 421.92 0.0K
12:35 421.92 421.92 421.82 421.82 0.0K
12:36 421.82 421.92 421.78 421.82 0.0K
12:37 421.82 422.06 421.82 422.06 0.0K
12:38 422.06 422.06 421.92 421.92 0.0K
12:39 421.92 422.06 421.92 422.01 0.0K
12:40 422.06 422.25 422.06 422.20 0.0K
12:41 422.20 422.30 422.20 422.25 0.0K
12:42 422.30 422.39 422.25 422.25 0.0K
12:43 422.30 422.30 422.20 422.20 0.0K
12:44 422.25 422.39 422.25 422.34 0.0K
12:45 422.34 422.34 422.11 422.15 0.0K
12:46 422.15 422.15 422.01 422.01 0.0K
12:47 422.06 422.06 421.96 422.01 0.0K
12:48 422.01 422.01 421.87 421.96 0.0K
12:49 421.96 421.96 421.82 421.92 0.0K
12:50 421.92 422.06 421.92 422.06 0.0K
12:51 422.06 422.11 421.92 422.06 0.0K
12:52 422.01 422.20 422.01 422.20 0.0K
12:53 422.20 422.34 422.20 422.34 0.0K
12:54 422.34 422.34 422.15 422.20 0.0K
12:55 422.25 422.30 422.25 422.30 0.0K
12:56 422.30 422.34 422.25 422.34 0.0K
12:57 422.34 422.34 422.15 422.15 0.0K
12:58 422.11 422.11 421.96 422.06 0.0K
12:59 422.01 422.01 421.96 422.01 0.0K
13:00 422.01 422.01 421.92 421.96 0.0K
13:01 421.96 422.01 421.96 421.96 0.0K
13:02 421.96 422.01 421.96 422.01 0.0K
13:03 422.01 422.01 421.87 421.87 0.0K
13:04 421.87 421.87 421.68 421.68 0.0K
13:05 421.68 421.68 421.30 421.40 0.0K
13:06 421.40 421.59 421.40 421.54 0.0K
13:07 421.54 421.73 421.54 421.73 0.0K
13:08 421.78 421.78 421.63 421.63 0.0K
13:09 421.59 421.68 421.59 421.59 0.0K
13:10 421.54 421.68 421.54 421.59 0.0K
13:11 421.59 421.59 421.49 421.54 0.0K
13:12 421.49 421.59 421.49 421.59 0.0K
13:13 421.59 421.59 421.54 421.59 0.0K
13:14 421.59 421.73 421.59 421.73 0.0K
13:15 421.73 421.73 421.59 421.59 0.0K
13:16 421.59 421.63 421.49 421.59 0.0K
13:17 421.54 421.54 421.45 421.45 0.0K
13:18 421.35 421.40 421.16 421.21 0.0K
13:19 421.21 421.40 421.21 421.30 0.0K
13:20 421.35 421.35 421.26 421.30 0.0K
13:21 421.30 421.45 421.30 421.40 0.0K
13:22 421.45 421.45 421.21 421.21 0.0K
13:23 421.21 421.21 421.11 421.16 0.0K
13:24 421.16 421.30 421.16 421.30 0.0K
13:25 421.30 421.40 421.30 421.35 0.0K
13:26 421.35 421.35 421.16 421.16 0.0K
13:27 421.16 421.16 421.11 421.11 0.0K
13:28 421.07 421.16 421.02 421.11 0.0K
13:29 421.11 421.21 421.07 421.07 0.0K
13:30 421.07 421.21 421.07 421.21 0.0K
13:31 421.21 421.30 421.16 421.16 0.0K
13:32 421.21 421.26 421.21 421.26 0.0K
13:33 421.26 421.26 421.02 421.02 0.0K
13:34 421.07 421.21 421.02 421.16 0.0K
13:35 421.16 421.21 421.16 421.21 0.0K
13:36 421.21 421.26 421.16 421.16 0.0K
13:37 421.21 421.21 421.07 421.11 0.0K
13:38 421.11 421.21 421.11 421.11 0.0K
13:39 421.16 421.16 421.07 421.11 0.0K
13:40 421.16 421.16 421.02 421.07 0.0K
13:41 421.11 421.26 421.07 421.21 0.0K
13:42 421.21 421.40 421.16 421.40 0.0K
13:43 421.40 421.40 421.30 421.30 0.0K
13:44 421.35 421.40 421.30 421.35 0.0K
13:45 421.35 421.54 421.35 421.54 0.0K
13:46 421.49 421.54 421.45 421.45 0.0K
13:47 421.49 421.49 421.35 421.40 0.0K
13:48 421.40 421.54 421.40 421.54 0.0K
13:49 421.54 421.54 421.49 421.49 0.0K
13:50 421.49 421.49 421.45 421.49 0.0K
13:51 421.59 421.59 421.54 421.54 0.0K
13:52 421.54 421.59 421.49 421.59 0.0K
13:53 421.59 421.63 421.54 421.63 0.0K
13:54 421.59 421.78 421.59 421.73 0.0K
13:55 421.73 421.73 421.68 421.68 0.0K
13:56 421.63 421.73 421.63 421.68 0.0K
13:57 421.63 421.82 421.63 421.82 0.0K
13:58 421.82 421.92 421.82 421.87 0.0K
13:59 421.82 421.82 421.59 421.59 0.0K
14:00 421.59 421.68 421.54 421.63 0.0K
14:01 421.63 421.63 421.40 421.40 0.0K
14:02 421.40 421.40 421.30 421.30 0.0K
14:03 421.35 421.40 421.30 421.35 0.0K
14:04 421.40 421.40 421.21 421.26 0.0K
14:05 421.26 421.26 421.21 421.21 0.0K
14:06 421.16 421.30 421.11 421.26 0.0K
14:07 421.30 421.30 421.16 421.16 0.0K
14:08 421.16 421.21 421.11 421.21 0.0K
14:09 421.21 421.21 420.93 420.93 0.0K
14:10 420.93 421.16 420.93 421.11 0.0K
14:11 421.16 421.30 421.16 421.21 0.0K
14:12 421.21 421.26 421.16 421.21 0.0K
14:13 421.21 421.30 421.16 421.21 0.0K
14:14 421.26 421.26 421.21 421.26 0.0K
14:15 421.26 421.26 421.16 421.21 0.0K
14:16 421.21 421.21 420.97 421.02 0.0K
14:17 420.97 421.11 420.93 421.11 0.0K
14:18 421.11 421.11 421.07 421.11 0.0K
14:19 421.11 421.21 421.11 421.16 0.0K
14:20 421.11 421.21 421.11 421.11 0.0K
14:21 421.11 421.26 421.07 421.26 0.0K
14:22 421.35 421.35 421.21 421.21 0.0K
14:23 421.21 421.30 421.21 421.30 0.0K
14:24 421.35 421.40 421.26 421.30 0.0K
14:25 421.35 421.35 421.26 421.35 0.0K
14:26 421.40 421.54 421.40 421.49 0.0K
14:27 421.54 421.54 421.45 421.45 0.0K
14:28 421.45 421.54 421.45 421.49 0.0K
14:29 421.49 421.63 421.49 421.59 0.0K
14:30 421.59 421.68 421.54 421.63 0.0K
14:31 421.63 421.78 421.63 421.78 0.0K
14:32 421.78 421.78 421.49 421.54 0.0K
14:33 421.54 421.54 421.40 421.45 0.0K
14:34 421.49 421.54 421.45 421.49 0.0K
14:35 421.54 421.68 421.49 421.59 0.0K
14:36 421.59 421.82 421.59 421.59 0.0K
14:37 421.59 421.59 421.45 421.54 0.0K
14:38 421.54 421.54 421.40 421.49 0.0K
14:39 421.49 421.59 421.45 421.49 0.0K
14:40 421.49 421.59 421.45 421.59 0.0K
14:41 421.54 421.54 421.49 421.54 0.0K
14:42 421.54 421.54 421.40 421.40 0.0K
14:43 421.45 421.49 421.40 421.49 0.0K
14:44 421.49 421.54 421.49 421.49 0.0K
14:45 421.49 421.54 421.49 421.54 0.0K
14:46 421.54 421.54 421.45 421.54 0.0K
14:47 421.54 421.63 421.54 421.54 0.0K
14:48 421.54 421.59 421.49 421.59 0.0K
14:49 421.59 421.59 421.54 421.54 0.0K
14:50 421.54 421.73 421.54 421.68 0.0K
14:51 421.78 421.87 421.78 421.82 0.0K
14:52 421.78 421.87 421.68 421.73 0.0K
14:53 421.68 421.78 421.68 421.73 0.0K
14:54 421.68 421.73 421.59 421.68 0.0K
14:55 421.68 421.78 421.59 421.59 0.0K
14:56 421.59 421.63 421.45 421.45 0.0K
14:57 421.49 421.54 421.45 421.54 0.0K
14:58 421.54 421.54 421.40 421.45 0.0K
14:59 421.45 421.49 421.45 421.49 0.0K
15:00 421.45 421.63 421.40 421.63 0.0K
15:01 421.63 421.73 421.63 421.68 0.0K
15:02 421.68 421.73 421.54 421.54 0.0K
15:03 421.49 421.49 421.40 421.40 0.0K
15:04 421.40 421.45 421.30 421.35 0.0K
15:05 421.35 421.35 421.30 421.30 0.0K
15:06 421.30 421.40 421.26 421.35 0.0K
15:07 421.40 421.40 420.93 420.93 0.0K
15:08 420.88 421.02 420.64 420.83 0.0K
15:09 420.83 420.97 420.64 420.64 0.0K
15:10 420.64 420.69 420.60 420.69 0.0K
15:11 420.69 420.83 420.69 420.69 0.0K
15:12 420.69 420.83 420.60 420.64 0.0K
15:13 420.69 420.74 420.60 420.74 0.0K
15:14 420.74 420.83 420.69 420.74 0.0K
15:15 420.74 420.88 420.74 420.83 0.0K
15:16 420.83 420.93 420.78 420.83 0.0K
15:17 420.88 420.97 420.88 420.97 0.0K
15:18 420.97 421.02 420.88 420.88 0.0K
15:19 420.88 420.97 420.83 420.93 0.0K
15:20 420.93 421.02 420.88 420.97 0.0K
15:21 420.97 420.97 420.93 420.97 0.0K
15:22 420.97 421.02 420.93 420.97 0.0K
15:23 420.97 421.02 420.93 421.02 0.0K
15:24 420.97 421.02 420.97 421.02 0.0K
15:25 421.02 421.02 420.93 421.02 0.0K
15:26 421.02 421.07 421.02 421.07 0.0K
15:27 421.07 421.16 421.02 421.16 0.0K
15:28 421.16 421.21 421.16 421.16 0.0K
15:29 421.21 421.21 420.69 420.69 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles