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
08:58 408.64 408.77 408.59 408.77 0.0K
08:59 408.81 408.98 408.77 408.77 0.0K
09:00 408.81 409.42 408.81 408.90 0.0K
09:01 408.81 409.03 408.03 408.29 0.0K
09:02 408.29 408.42 407.86 408.03 0.0K
09:03 407.94 407.94 407.16 407.29 0.0K
09:04 407.25 407.60 407.21 407.29 0.0K
09:05 407.38 407.38 406.60 406.60 0.0K
09:06 406.56 406.60 406.21 406.21 0.0K
09:07 406.21 406.43 405.82 405.91 0.0K
09:08 405.82 406.21 405.82 406.12 0.0K
09:09 405.95 406.38 405.95 406.38 0.0K
09:10 406.43 406.43 405.99 406.30 0.0K
09:11 406.34 406.69 406.17 406.69 0.0K
09:12 406.60 406.60 406.17 406.43 0.0K
09:13 406.47 406.64 406.43 406.64 0.0K
09:14 406.56 407.34 406.38 407.34 0.0K
09:15 407.38 408.07 407.38 407.73 0.0K
09:16 407.73 408.25 407.73 408.03 0.0K
09:17 407.99 408.29 407.94 408.16 0.0K
09:18 408.20 408.55 408.07 408.46 0.0K
09:19 408.38 408.59 408.38 408.38 0.0K
09:20 408.46 408.77 408.29 408.68 0.0K
09:21 408.72 408.94 408.59 408.64 0.0K
09:22 408.59 408.59 408.33 408.42 0.0K
09:23 408.38 408.38 408.03 408.20 0.0K
09:24 408.20 408.20 407.73 407.77 0.0K
09:25 407.77 407.90 407.29 407.29 0.0K
09:26 407.29 407.34 407.21 407.34 0.0K
09:27 407.34 407.55 407.21 407.42 0.0K
09:28 407.42 407.47 407.34 407.38 0.0K
09:29 407.38 407.51 407.34 407.34 0.0K
09:30 407.34 407.60 407.34 407.60 0.0K
09:31 407.51 407.55 407.21 407.38 0.0K
09:32 407.25 408.03 407.25 408.03 0.0K
09:33 408.03 408.64 408.03 408.59 0.0K
09:34 408.59 408.77 408.38 408.42 0.0K
09:35 408.42 408.42 408.12 408.12 0.0K
09:36 408.25 408.38 408.25 408.29 0.0K
09:37 408.29 408.42 408.25 408.29 0.0K
09:38 408.38 408.38 408.20 408.38 0.0K
09:39 408.33 408.42 408.20 408.29 0.0K
09:40 408.29 408.29 408.03 408.12 0.0K
09:41 408.03 408.25 407.94 408.03 0.0K
09:42 408.16 408.33 408.16 408.25 0.0K
09:43 408.33 408.33 408.16 408.33 0.0K
09:44 408.42 408.77 408.42 408.77 0.0K
09:45 408.77 408.77 408.59 408.59 0.0K
09:46 408.59 408.68 408.42 408.59 0.0K
09:47 408.59 408.72 408.55 408.72 0.0K
09:48 408.64 408.72 408.55 408.59 0.0K
09:49 408.68 408.72 408.64 408.68 0.0K
09:50 408.72 408.90 408.68 408.85 0.0K
09:51 408.85 408.90 408.64 408.64 0.0K
09:52 408.64 408.64 408.46 408.46 0.0K
09:53 408.51 408.51 408.20 408.20 0.0K
09:54 408.20 408.38 408.16 408.33 0.0K
09:55 408.29 408.29 407.99 408.20 0.0K
09:56 408.29 408.29 407.94 407.94 0.0K
09:57 407.90 407.90 407.47 407.47 0.0K
09:58 407.51 407.86 407.51 407.51 0.0K
09:59 407.47 407.64 407.47 407.64 0.0K
10:00 407.60 407.77 407.55 407.60 0.0K
10:01 407.55 407.64 407.51 407.60 0.0K
10:02 407.60 407.73 407.60 407.64 0.0K
10:03 407.64 407.73 407.55 407.55 0.0K
10:04 407.55 407.68 407.34 407.34 0.0K
10:05 407.34 407.34 407.03 407.08 0.0K
10:06 407.12 407.25 407.08 407.25 0.0K
10:07 407.29 407.29 407.08 407.12 0.0K
10:08 407.12 407.16 407.08 407.12 0.0K
10:09 407.12 407.29 407.08 407.08 0.0K
10:10 407.08 407.16 406.99 407.12 0.0K
10:11 407.12 407.16 406.95 406.99 0.0K
10:12 406.99 406.99 406.86 406.90 0.0K
10:13 406.90 406.95 406.64 406.64 0.0K
10:14 406.64 406.69 406.43 406.51 0.0K
10:15 406.60 407.08 406.56 406.82 0.0K
10:16 406.86 406.86 406.51 406.56 0.0K
10:17 406.56 406.73 406.47 406.47 0.0K
10:18 406.43 406.64 406.43 406.64 0.0K
10:19 406.56 407.08 406.56 406.99 0.0K
10:20 407.03 407.60 406.99 407.60 0.0K
10:21 407.51 407.51 407.08 407.08 0.0K
10:22 407.08 407.38 407.08 407.25 0.0K
10:23 407.21 407.29 407.16 407.21 0.0K
10:24 407.21 407.34 407.21 407.25 0.0K
10:25 407.29 407.34 407.21 407.29 0.0K
10:26 407.29 407.29 407.03 407.16 0.0K
10:27 407.12 407.12 406.99 407.08 0.0K
10:28 407.08 407.12 406.95 406.95 0.0K
10:29 406.95 406.99 406.86 406.90 0.0K
10:30 406.90 406.95 406.77 406.77 0.0K
10:31 406.77 406.99 406.77 406.99 0.0K
10:32 407.03 407.03 406.77 406.82 0.0K
10:33 406.86 407.12 406.82 407.12 0.0K
10:34 407.08 407.16 406.86 407.12 0.0K
10:35 407.08 407.29 407.08 407.21 0.0K
10:36 407.21 407.38 407.21 407.34 0.0K
10:37 407.34 407.38 407.16 407.38 0.0K
10:38 407.34 407.34 407.12 407.12 0.0K
10:39 407.12 407.16 407.03 407.16 0.0K
10:40 407.12 407.42 407.12 407.34 0.0K
10:41 407.25 407.29 407.12 407.29 0.0K
10:42 407.25 407.25 406.95 406.95 0.0K
10:43 406.90 407.03 406.90 406.90 0.0K
10:44 406.86 406.90 406.56 406.64 0.0K
10:45 406.60 406.60 406.43 406.47 0.0K
10:46 406.51 406.73 406.47 406.64 0.0K
10:47 406.69 406.69 406.47 406.51 0.0K
10:48 406.51 406.56 406.21 406.21 0.0K
10:49 406.30 406.51 406.25 406.34 0.0K
10:50 406.30 406.30 406.12 406.12 0.0K
10:51 406.12 406.12 405.86 405.99 0.0K
10:52 406.04 406.12 405.86 405.99 0.0K
10:53 405.99 406.04 405.82 405.95 0.0K
10:54 405.91 406.17 405.91 406.17 0.0K
10:55 406.12 406.21 406.08 406.08 0.0K
10:56 406.04 406.08 405.86 405.99 0.0K
10:57 405.95 405.99 405.78 405.82 0.0K
10:58 405.82 405.99 405.82 405.95 0.0K
10:59 405.95 406.04 405.91 406.04 0.0K
11:00 405.99 406.04 405.91 405.99 0.0K
11:01 405.99 406.12 405.95 405.99 0.0K
11:02 406.04 406.04 405.95 405.95 0.0K
11:03 405.95 406.04 405.91 405.99 0.0K
11:04 405.99 406.12 405.99 406.12 0.0K
11:05 406.12 406.30 406.12 406.25 0.0K
11:06 406.30 406.43 406.25 406.38 0.0K
11:07 406.43 406.56 406.43 406.56 0.0K
11:08 406.51 406.60 406.47 406.60 0.0K
11:09 406.60 406.77 406.56 406.77 0.0K
11:10 406.77 406.77 406.60 406.69 0.0K
11:11 406.64 406.77 406.64 406.73 0.0K
11:12 406.77 406.86 406.77 406.77 0.0K
11:13 406.73 406.73 406.51 406.69 0.0K
11:14 406.69 406.82 406.64 406.82 0.0K
11:15 406.82 406.82 406.64 406.69 0.0K
11:16 406.73 406.73 406.51 406.51 0.0K
11:17 406.51 406.73 406.51 406.73 0.0K
11:18 406.73 406.90 406.73 406.86 0.0K
11:19 406.86 407.03 406.86 406.95 0.0K
11:20 406.95 406.95 406.86 406.90 0.0K
11:21 406.90 406.90 406.64 406.69 0.0K
11:22 406.69 406.77 406.69 406.69 0.0K
11:23 406.69 406.73 406.56 406.56 0.0K
11:24 406.56 406.60 406.34 406.34 0.0K
11:25 406.34 406.34 406.21 406.25 0.0K
11:26 406.25 406.34 406.21 406.30 0.0K
11:27 406.30 406.43 406.25 406.43 0.0K
11:28 406.43 406.64 406.43 406.56 0.0K
11:29 406.60 406.64 406.56 406.60 0.0K
11:30 406.60 406.60 406.47 406.56 0.0K
11:31 406.56 406.60 406.51 406.60 0.0K
11:32 406.56 406.64 406.51 406.60 0.0K
11:33 406.64 406.64 406.60 406.64 0.0K
11:34 406.64 406.73 406.60 406.60 0.0K
11:35 406.64 406.64 406.51 406.51 0.0K
11:36 406.51 406.56 406.51 406.51 0.0K
11:37 406.51 406.69 406.51 406.56 0.0K
11:38 406.56 406.56 406.51 406.56 0.0K
11:39 406.60 406.64 406.51 406.64 0.0K
11:40 406.64 406.77 406.60 406.77 0.0K
11:41 406.77 406.77 406.64 406.73 0.0K
11:42 406.77 406.77 406.64 406.73 0.0K
11:43 406.73 406.77 406.64 406.69 0.0K
11:44 406.73 406.73 406.64 406.69 0.0K
11:45 406.73 406.73 406.60 406.69 0.0K
11:46 406.69 406.77 406.69 406.73 0.0K
11:47 406.77 406.99 406.73 406.73 0.0K
11:48 406.69 406.73 406.60 406.69 0.0K
11:49 406.69 406.69 406.64 406.64 0.0K
11:50 406.64 406.73 406.64 406.64 0.0K
11:51 406.64 406.69 406.64 406.69 0.0K
11:52 406.69 406.73 406.51 406.51 0.0K
11:53 406.51 406.51 406.25 406.34 0.0K
11:54 406.34 406.47 406.30 406.47 0.0K
11:55 406.51 406.51 406.38 406.43 0.0K
11:56 406.38 406.43 406.34 406.34 0.0K
11:57 406.34 406.38 406.25 406.25 0.0K
11:58 406.25 406.34 406.21 406.30 0.0K
11:59 406.30 406.34 406.17 406.17 0.0K
12:00 406.21 406.25 406.21 406.21 0.0K
12:01 406.25 406.25 406.17 406.21 0.0K
12:02 406.21 406.30 406.17 406.25 0.0K
12:03 406.21 406.43 406.17 406.43 0.0K
12:04 406.47 406.56 406.47 406.51 0.0K
12:05 406.47 406.56 406.43 406.51 0.0K
12:06 406.51 406.51 406.43 406.43 0.0K
12:07 406.47 406.56 406.47 406.51 0.0K
12:08 406.51 406.56 406.51 406.56 0.0K
12:09 406.60 406.60 406.47 406.51 0.0K
12:10 406.51 406.56 406.51 406.51 0.0K
12:11 406.51 406.60 406.51 406.60 0.0K
12:12 406.60 406.69 406.56 406.56 0.0K
12:13 406.60 406.73 406.60 406.69 0.0K
12:14 406.69 406.90 406.69 406.82 0.0K
12:15 406.82 406.82 406.73 406.82 0.0K
12:16 406.82 406.86 406.73 406.77 0.0K
12:17 406.77 406.82 406.69 406.73 0.0K
12:18 406.73 406.77 406.51 406.51 0.0K
12:19 406.51 406.51 406.38 406.38 0.0K
12:20 406.43 406.47 406.21 406.21 0.0K
12:21 406.21 406.21 406.04 406.04 0.0K
12:22 406.04 406.21 406.04 406.21 0.0K
12:23 406.12 406.12 405.95 405.95 0.0K
12:24 405.99 405.99 405.86 405.86 0.0K
12:25 405.86 405.99 405.78 405.82 0.0K
12:26 405.86 405.86 405.65 405.69 0.0K
12:27 405.65 405.69 405.56 405.56 0.0K
12:28 405.52 405.52 405.39 405.43 0.0K
12:29 405.43 405.47 405.34 405.43 0.0K
12:30 405.43 405.69 405.39 405.69 0.0K
12:31 405.69 405.86 405.65 405.82 0.0K
12:32 405.86 405.86 405.78 405.78 0.0K
12:33 405.78 405.86 405.73 405.78 0.0K
12:34 405.82 405.82 405.69 405.82 0.0K
12:35 405.78 405.86 405.73 405.82 0.0K
12:36 405.82 405.95 405.82 405.95 0.0K
12:37 405.95 406.04 405.91 406.04 0.0K
12:38 406.04 406.04 405.99 406.04 0.0K
12:39 406.08 406.12 406.04 406.04 0.0K
12:40 406.04 406.08 406.04 406.04 0.0K
12:41 406.04 406.08 405.95 405.95 0.0K
12:42 405.95 405.95 405.91 405.91 0.0K
12:43 405.91 405.95 405.91 405.91 0.0K
12:44 405.91 405.99 405.91 405.91 0.0K
12:45 405.91 405.99 405.86 405.95 0.0K
12:46 405.95 405.99 405.91 405.95 0.0K
12:47 405.82 405.86 405.82 405.86 0.0K
12:48 405.91 405.99 405.91 405.99 0.0K
12:49 405.99 406.04 405.95 405.95 0.0K
12:50 405.95 405.99 405.91 405.95 0.0K
12:51 405.95 405.95 405.82 405.95 0.0K
12:52 405.95 405.99 405.91 405.95 0.0K
12:53 405.95 405.99 405.95 405.95 0.0K
12:54 405.95 405.99 405.91 405.91 0.0K
12:55 405.91 405.91 405.86 405.91 0.0K
12:56 405.91 405.91 405.86 405.91 0.0K
12:57 405.91 405.95 405.86 405.95 0.0K
12:58 405.95 405.95 405.91 405.95 0.0K
12:59 405.95 405.99 405.95 405.99 0.0K
13:00 405.99 406.04 405.95 405.95 0.0K
13:01 405.95 406.08 405.95 406.04 0.0K
13:02 406.04 406.21 406.04 406.17 0.0K
13:03 406.17 406.25 406.12 406.25 0.0K
13:04 406.30 406.34 406.25 406.25 0.0K
13:05 406.30 406.38 406.30 406.38 0.0K
13:06 406.38 406.69 406.38 406.69 0.0K
13:07 406.69 406.77 406.64 406.69 0.0K
13:08 406.69 406.73 406.64 406.73 0.0K
13:09 406.82 406.99 406.77 406.90 0.0K
13:10 406.95 407.34 406.90 407.25 0.0K
13:11 407.21 407.60 407.21 407.51 0.0K
13:12 407.47 407.51 407.21 407.25 0.0K
13:13 407.29 407.34 407.16 407.29 0.0K
13:14 407.29 407.38 407.21 407.29 0.0K
13:15 407.25 407.38 407.16 407.34 0.0K
13:16 407.42 407.47 407.38 407.47 0.0K
13:17 407.51 407.51 407.38 407.47 0.0K
13:18 407.47 407.51 407.42 407.51 0.0K
13:19 407.47 407.60 407.47 407.47 0.0K
13:20 407.47 407.60 407.42 407.60 0.0K
13:21 407.68 407.86 407.60 407.86 0.0K
13:22 407.86 407.94 407.86 407.90 0.0K
13:23 407.94 408.16 407.94 408.03 0.0K
13:24 407.99 408.07 407.90 407.90 0.0K
13:25 407.90 408.03 407.81 407.81 0.0K
13:26 407.77 407.81 407.68 407.77 0.0K
13:27 407.81 407.94 407.81 407.94 0.0K
13:28 407.94 407.99 407.94 407.94 0.0K
13:29 407.99 408.03 407.94 408.03 0.0K
13:30 408.03 408.07 407.94 407.94 0.0K
13:31 407.94 407.99 407.86 407.86 0.0K
13:32 407.86 407.94 407.77 407.94 0.0K
13:33 407.94 407.94 407.81 407.94 0.0K
13:34 407.94 408.16 407.94 408.12 0.0K
13:35 408.07 408.07 407.99 408.03 0.0K
13:36 408.03 408.07 407.99 408.07 0.0K
13:37 408.03 408.33 408.03 408.25 0.0K
13:38 408.20 408.33 408.20 408.20 0.0K
13:39 408.20 408.29 408.20 408.25 0.0K
13:40 408.20 408.33 408.20 408.29 0.0K
13:41 408.25 408.38 408.25 408.38 0.0K
13:42 408.33 408.38 408.29 408.29 0.0K
13:43 408.29 408.29 408.20 408.29 0.0K
13:44 408.29 408.38 408.29 408.29 0.0K
13:45 408.33 408.42 408.12 408.38 0.0K
13:46 408.33 408.42 408.29 408.29 0.0K
13:47 408.33 408.33 408.20 408.20 0.0K
13:48 408.20 408.29 408.07 408.29 0.0K
13:49 408.29 408.29 408.12 408.16 0.0K
13:50 408.16 408.20 408.12 408.16 0.0K
13:51 408.16 408.20 408.12 408.16 0.0K
13:52 408.16 408.16 408.07 408.07 0.0K
13:53 408.03 408.07 407.99 408.03 0.0K
13:54 408.03 408.07 407.90 408.03 0.0K
13:55 408.03 408.03 407.94 407.99 0.0K
13:56 407.99 407.99 407.90 407.90 0.0K
13:57 407.99 408.03 407.99 408.03 0.0K
13:58 407.94 408.07 407.94 408.03 0.0K
13:59 408.03 408.03 407.94 407.99 0.0K
14:00 408.03 408.07 407.94 407.99 0.0K
14:01 407.99 408.03 407.90 407.90 0.0K
14:02 407.90 407.90 407.81 407.90 0.0K
14:03 407.94 407.99 407.86 407.86 0.0K
14:04 407.90 407.94 407.86 407.86 0.0K
14:05 407.86 407.94 407.86 407.86 0.0K
14:06 407.86 407.86 407.77 407.81 0.0K
14:07 407.81 407.94 407.77 407.90 0.0K
14:08 407.94 408.03 407.94 408.03 0.0K
14:09 407.99 408.07 407.99 408.07 0.0K
14:10 408.07 408.07 407.77 407.81 0.0K
14:11 407.86 407.90 407.73 407.77 0.0K
14:12 407.73 407.94 407.73 407.94 0.0K
14:13 408.03 408.03 407.86 407.86 0.0K
14:14 407.86 407.99 407.86 407.99 0.0K
14:15 407.99 407.99 407.86 407.86 0.0K
14:16 407.86 407.94 407.86 407.90 0.0K
14:17 407.94 407.94 407.86 407.86 0.0K
14:18 407.86 407.86 407.73 407.81 0.0K
14:19 407.81 407.90 407.81 407.90 0.0K
14:20 407.90 407.90 407.81 407.86 0.0K
14:21 407.86 407.86 407.81 407.86 0.0K
14:22 407.86 407.94 407.86 407.90 0.0K
14:23 407.90 407.99 407.90 407.94 0.0K
14:24 407.90 407.94 407.86 407.90 0.0K
14:25 407.94 407.99 407.90 407.94 0.0K
14:26 407.94 407.94 407.73 407.73 0.0K
14:27 407.73 407.86 407.73 407.81 0.0K
14:28 407.86 407.86 407.77 407.77 0.0K
14:29 407.81 407.86 407.77 407.86 0.0K
14:30 407.86 408.03 407.81 407.90 0.0K
14:31 407.94 407.94 407.81 407.86 0.0K
14:32 407.86 407.86 407.73 407.77 0.0K
14:33 407.73 407.77 407.60 407.64 0.0K
14:34 407.64 407.68 407.60 407.60 0.0K
14:35 407.60 407.60 407.47 407.47 0.0K
14:36 407.47 407.55 407.38 407.42 0.0K
14:37 407.42 407.51 407.42 407.51 0.0K
14:38 407.47 407.55 407.42 407.51 0.0K
14:39 407.51 407.51 407.42 407.42 0.0K
14:40 407.42 407.47 407.38 407.47 0.0K
14:41 407.47 407.51 407.42 407.47 0.0K
14:42 407.47 407.77 407.47 407.77 0.0K
14:43 407.73 407.73 407.64 407.73 0.0K
14:44 407.64 407.73 407.64 407.68 0.0K
14:45 407.68 407.86 407.68 407.77 0.0K
14:46 407.77 407.86 407.68 407.86 0.0K
14:47 407.81 407.81 407.68 407.73 0.0K
14:48 407.68 407.77 407.64 407.73 0.0K
14:49 407.73 407.73 407.60 407.64 0.0K
14:50 407.60 407.68 407.51 407.51 0.0K
14:51 407.55 407.60 407.51 407.60 0.0K
14:52 407.64 407.73 407.64 407.64 0.0K
14:53 407.68 407.73 407.68 407.68 0.0K
14:54 407.68 407.68 407.60 407.64 0.0K
14:55 407.64 407.68 407.60 407.64 0.0K
14:56 407.64 407.64 407.60 407.64 0.0K
14:57 407.60 407.60 407.51 407.51 0.0K
14:58 407.51 407.60 407.51 407.55 0.0K
14:59 407.51 407.51 407.34 407.47 0.0K
15:00 407.47 407.47 407.34 407.42 0.0K
15:01 407.42 407.47 407.42 407.42 0.0K
15:02 407.42 407.47 407.38 407.42 0.0K
15:03 407.42 407.60 407.38 407.55 0.0K
15:04 407.51 407.68 407.51 407.64 0.0K
15:05 407.64 407.73 407.64 407.68 0.0K
15:06 407.68 407.68 407.60 407.64 0.0K
15:07 407.64 407.68 407.60 407.68 0.0K
15:08 407.68 407.73 407.64 407.68 0.0K
15:09 407.68 407.77 407.64 407.77 0.0K
15:10 407.77 407.77 407.64 407.64 0.0K
15:11 407.64 407.73 407.60 407.68 0.0K
15:12 407.68 407.68 407.55 407.60 0.0K
15:13 407.60 407.64 407.47 407.47 0.0K
15:14 407.51 407.55 407.47 407.47 0.0K
15:15 407.47 407.60 407.47 407.55 0.0K
15:16 407.55 407.60 407.55 407.60 0.0K
15:17 407.60 407.60 407.51 407.60 0.0K
15:18 407.55 407.60 407.55 407.60 0.0K
15:19 407.55 407.60 407.51 407.60 0.0K
15:20 407.55 407.81 407.55 407.73 0.0K
15:21 407.73 407.81 407.73 407.81 0.0K
15:22 407.81 407.90 407.81 407.86 0.0K
15:23 407.86 407.90 407.77 407.77 0.0K
15:24 407.77 407.77 407.68 407.68 0.0K
15:25 407.68 407.73 407.60 407.60 0.0K
15:26 407.64 407.73 407.60 407.64 0.0K
15:27 407.64 407.73 407.64 407.73 0.0K
15:28 407.73 407.81 407.73 407.81 0.0K
15:29 407.81 407.94 407.60 407.94 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles