KOSPI 200 Futures Inverse (FKS200INV)

FKS200INV
🏛️ 韩国 →
406.40
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:58 449.34 449.39 449.08 449.13 0.0K
08:59 448.87 448.92 448.24 448.66 0.0K
09:00 448.55 449.86 448.55 449.24 0.0K
09:01 449.03 449.34 448.71 449.03 0.0K
09:02 449.08 449.13 448.40 448.40 0.0K
09:03 448.61 449.44 448.35 449.39 0.0K
09:04 449.29 450.18 449.24 450.13 0.0K
09:05 450.33 450.75 450.33 450.54 0.0K
09:06 450.39 451.07 450.39 450.60 0.0K
09:07 450.86 451.49 450.86 451.49 0.0K
09:08 451.49 452.01 451.38 452.01 0.0K
09:09 452.22 452.22 451.80 451.85 0.0K
09:10 451.85 452.27 451.70 451.91 0.0K
09:11 451.96 452.17 451.70 452.01 0.0K
09:12 451.96 452.17 451.75 452.11 0.0K
09:13 452.11 452.32 452.11 452.32 0.0K
09:14 452.22 452.22 451.75 451.75 0.0K
09:15 451.59 451.91 451.59 451.75 0.0K
09:16 451.64 451.64 451.33 451.49 0.0K
09:17 451.38 451.64 451.28 451.64 0.0K
09:18 451.75 451.80 451.43 451.54 0.0K
09:19 451.49 451.64 451.28 451.59 0.0K
09:20 451.59 451.64 451.17 451.17 0.0K
09:21 451.38 451.85 451.38 451.85 0.0K
09:22 451.64 451.85 451.49 451.85 0.0K
09:23 451.91 452.11 451.75 451.85 0.0K
09:24 451.80 451.91 451.49 451.49 0.0K
09:25 451.59 451.59 451.17 451.43 0.0K
09:26 451.33 451.38 450.81 450.86 0.0K
09:27 450.81 451.38 450.81 451.22 0.0K
09:28 451.22 451.22 450.70 450.75 0.0K
09:29 450.75 450.96 450.54 450.91 0.0K
09:30 451.07 451.07 450.54 450.65 0.0K
09:31 450.81 450.81 450.28 450.28 0.0K
09:32 450.33 450.33 449.97 450.28 0.0K
09:33 450.23 450.54 450.18 450.18 0.0K
09:34 450.23 450.28 450.18 450.18 0.0K
09:35 450.28 450.44 450.18 450.18 0.0K
09:36 450.23 450.33 450.07 450.23 0.0K
09:37 450.18 450.23 449.81 449.86 0.0K
09:38 449.92 450.02 449.81 449.92 0.0K
09:39 449.81 449.86 449.71 449.71 0.0K
09:40 449.71 449.92 449.50 449.55 0.0K
09:41 449.44 449.86 449.29 449.86 0.0K
09:42 449.76 449.92 449.71 449.76 0.0K
09:43 449.71 449.71 449.34 449.71 0.0K
09:44 449.71 449.81 449.39 449.44 0.0K
09:45 449.39 449.55 449.29 449.55 0.0K
09:46 449.55 449.71 449.50 449.60 0.0K
09:47 449.65 449.71 449.44 449.55 0.0K
09:48 449.60 449.71 449.50 449.71 0.0K
09:49 449.71 449.71 449.50 449.71 0.0K
09:50 449.86 450.07 449.76 449.86 0.0K
09:51 449.71 449.76 449.50 449.55 0.0K
09:52 449.55 449.81 449.55 449.71 0.0K
09:53 449.65 449.65 449.39 449.55 0.0K
09:54 449.55 449.86 449.55 449.81 0.0K
09:55 449.81 449.97 449.55 449.55 0.0K
09:56 449.55 449.97 449.55 449.97 0.0K
09:57 449.97 450.07 449.71 449.92 0.0K
09:58 449.92 449.92 449.76 449.86 0.0K
09:59 449.86 449.97 449.76 449.86 0.0K
10:00 449.86 449.86 449.55 449.65 0.0K
10:01 449.71 449.71 449.55 449.65 0.0K
10:02 449.60 449.65 449.50 449.60 0.0K
10:03 449.60 449.71 449.34 449.39 0.0K
10:04 449.34 449.34 448.92 448.92 0.0K
10:05 448.71 448.92 448.55 448.92 0.0K
10:06 448.97 449.29 448.92 449.08 0.0K
10:07 449.08 449.13 448.97 449.03 0.0K
10:08 449.03 449.03 448.87 448.92 0.0K
10:09 448.92 448.92 448.82 448.92 0.0K
10:10 448.92 448.97 448.76 448.82 0.0K
10:11 448.76 448.92 448.76 448.76 0.0K
10:12 448.76 449.13 448.76 449.08 0.0K
10:13 448.97 449.24 448.97 449.18 0.0K
10:14 449.18 449.24 449.08 449.18 0.0K
10:15 449.18 449.34 449.13 449.34 0.0K
10:16 449.29 449.39 449.18 449.18 0.0K
10:17 449.24 449.44 449.24 449.29 0.0K
10:18 449.29 449.34 449.24 449.34 0.0K
10:19 449.29 449.55 449.29 449.50 0.0K
10:20 449.44 449.60 449.39 449.39 0.0K
10:21 449.39 449.44 449.29 449.39 0.0K
10:22 449.29 449.39 449.18 449.34 0.0K
10:23 449.34 449.60 449.34 449.55 0.0K
10:24 449.60 449.60 449.24 449.29 0.0K
10:25 449.39 449.39 449.24 449.24 0.0K
10:26 449.24 449.34 449.13 449.34 0.0K
10:27 449.34 449.34 449.08 449.08 0.0K
10:28 449.13 449.13 449.03 449.13 0.0K
10:29 449.08 449.08 448.76 448.82 0.0K
10:30 448.87 448.87 448.71 448.76 0.0K
10:31 448.71 448.71 448.45 448.66 0.0K
10:32 448.71 448.71 448.55 448.55 0.0K
10:33 448.50 448.71 448.50 448.71 0.0K
10:34 448.66 448.82 448.66 448.82 0.0K
10:35 448.76 448.92 448.76 448.87 0.0K
10:36 448.82 448.82 448.71 448.71 0.0K
10:37 448.71 448.87 448.71 448.82 0.0K
10:38 448.76 448.76 448.71 448.71 0.0K
10:39 448.66 448.71 448.55 448.55 0.0K
10:40 448.61 448.66 448.50 448.55 0.0K
10:41 448.50 448.71 448.50 448.71 0.0K
10:42 448.76 448.92 448.61 448.61 0.0K
10:43 448.55 448.82 448.55 448.82 0.0K
10:44 448.76 448.87 448.76 448.82 0.0K
10:45 448.92 449.18 448.87 449.08 0.0K
10:46 449.13 449.18 449.03 449.13 0.0K
10:47 449.03 449.13 448.97 448.97 0.0K
10:48 448.97 449.08 448.97 448.97 0.0K
10:49 448.97 449.08 448.97 449.03 0.0K
10:50 449.13 449.13 448.92 448.97 0.0K
10:51 448.97 448.97 448.87 448.92 0.0K
10:52 448.92 448.97 448.82 448.92 0.0K
10:53 448.92 449.08 448.92 449.08 0.0K
10:54 449.08 449.13 449.03 449.08 0.0K
10:55 449.08 449.55 449.08 449.50 0.0K
10:56 449.55 449.55 449.44 449.50 0.0K
10:57 449.50 449.60 449.39 449.39 0.0K
10:58 449.39 449.60 449.39 449.60 0.0K
10:59 449.55 449.86 449.55 449.86 0.0K
11:00 449.86 450.13 449.86 449.97 0.0K
11:01 449.92 450.13 449.86 450.13 0.0K
11:02 450.13 450.13 449.86 449.97 0.0K
11:03 449.92 450.23 449.92 450.23 0.0K
11:04 450.33 450.39 450.28 450.33 0.0K
11:05 450.33 450.33 450.07 450.13 0.0K
11:06 450.13 450.13 450.02 450.07 0.0K
11:07 450.07 450.13 450.07 450.07 0.0K
11:08 450.02 450.23 450.02 450.23 0.0K
11:09 450.23 450.28 450.18 450.23 0.0K
11:10 450.23 450.33 450.07 450.28 0.0K
11:11 450.28 450.44 450.23 450.44 0.0K
11:12 450.49 450.54 450.23 450.28 0.0K
11:13 450.28 450.33 450.07 450.07 0.0K
11:14 450.02 450.13 450.02 450.07 0.0K
11:15 450.13 450.18 450.07 450.07 0.0K
11:16 450.07 450.23 450.07 450.18 0.0K
11:17 450.13 450.18 449.97 449.97 0.0K
11:18 449.97 450.13 449.97 450.13 0.0K
11:19 450.13 450.13 450.02 450.02 0.0K
11:20 450.02 450.07 450.02 450.07 0.0K
11:21 450.07 450.07 449.92 449.92 0.0K
11:22 449.92 450.02 449.92 449.97 0.0K
11:23 449.97 450.07 449.97 449.97 0.0K
11:24 450.02 450.02 449.97 450.02 0.0K
11:25 450.02 450.13 449.92 450.13 0.0K
11:26 450.07 450.23 450.07 450.18 0.0K
11:27 450.13 450.23 450.13 450.18 0.0K
11:28 450.18 450.18 450.02 450.07 0.0K
11:29 450.07 450.13 450.07 450.13 0.0K
11:30 450.13 450.13 449.97 449.97 0.0K
11:31 449.97 450.07 449.92 449.92 0.0K
11:32 449.97 449.97 449.81 449.81 0.0K
11:33 449.76 449.81 449.76 449.81 0.0K
11:34 449.81 449.86 449.76 449.81 0.0K
11:35 449.81 449.86 449.76 449.81 0.0K
11:36 449.86 449.86 449.76 449.76 0.0K
11:37 449.81 449.81 449.65 449.71 0.0K
11:38 449.71 449.71 449.60 449.65 0.0K
11:39 449.65 449.76 449.60 449.76 0.0K
11:40 449.76 449.76 449.71 449.76 0.0K
11:41 449.76 449.81 449.76 449.81 0.0K
11:42 449.81 449.92 449.81 449.92 0.0K
11:43 449.92 450.02 449.92 449.97 0.0K
11:44 449.97 450.07 449.97 450.02 0.0K
11:45 450.02 450.18 450.02 450.13 0.0K
11:46 450.13 450.18 450.07 450.18 0.0K
11:47 450.28 450.49 450.28 450.39 0.0K
11:48 450.39 450.49 450.39 450.44 0.0K
11:49 450.44 450.49 450.33 450.33 0.0K
11:50 450.33 450.33 450.23 450.33 0.0K
11:51 450.33 450.49 450.33 450.39 0.0K
11:52 450.39 450.39 450.28 450.33 0.0K
11:53 450.33 450.44 450.33 450.44 0.0K
11:54 450.39 450.39 450.33 450.39 0.0K
11:55 450.39 450.54 450.39 450.49 0.0K
11:56 450.49 450.49 450.33 450.33 0.0K
11:57 450.39 450.39 450.23 450.23 0.0K
11:58 450.23 450.28 450.23 450.23 0.0K
11:59 450.23 450.23 450.07 450.07 0.0K
12:00 450.02 450.02 449.92 449.92 0.0K
12:01 449.92 449.97 449.92 449.92 0.0K
12:02 449.92 449.92 449.81 449.86 0.0K
12:03 449.86 449.86 449.76 449.81 0.0K
12:04 449.81 449.81 449.76 449.81 0.0K
12:05 449.81 449.86 449.76 449.86 0.0K
12:06 449.86 449.86 449.76 449.81 0.0K
12:07 449.81 449.92 449.81 449.86 0.0K
12:08 449.86 449.86 449.76 449.81 0.0K
12:09 449.86 449.86 449.86 449.86 0.0K
12:10 449.86 449.86 449.81 449.86 0.0K
12:11 449.86 449.86 449.81 449.86 0.0K
12:12 449.86 449.86 449.76 449.76 0.0K
12:13 449.81 449.86 449.76 449.86 0.0K
12:14 449.86 449.92 449.76 449.76 0.0K
12:15 449.76 449.86 449.76 449.86 0.0K
12:16 449.92 449.97 449.86 449.97 0.0K
12:17 449.92 449.92 449.81 449.86 0.0K
12:18 449.86 449.97 449.86 449.97 0.0K
12:19 449.97 449.97 449.92 449.92 0.0K
12:20 449.92 449.92 449.81 449.81 0.0K
12:21 449.86 449.86 449.86 449.86 0.0K
12:22 449.86 450.07 449.86 450.07 0.0K
12:23 450.07 450.13 449.97 449.97 0.0K
12:24 449.97 449.97 449.92 449.92 0.0K
12:25 449.92 449.92 449.86 449.92 0.0K
12:26 449.92 449.92 449.86 449.86 0.0K
12:27 449.86 449.92 449.81 449.86 0.0K
12:28 449.92 449.92 449.71 449.71 0.0K
12:29 449.76 449.76 449.55 449.55 0.0K
12:30 449.55 449.60 449.44 449.60 0.0K
12:31 449.60 449.65 449.60 449.65 0.0K
12:32 449.60 449.60 449.44 449.50 0.0K
12:33 449.55 449.55 449.44 449.50 0.0K
12:34 449.50 449.60 449.50 449.50 0.0K
12:35 449.50 449.55 449.44 449.44 0.0K
12:36 449.50 449.50 449.29 449.34 0.0K
12:37 449.29 449.29 449.03 449.18 0.0K
12:38 449.13 449.18 449.08 449.13 0.0K
12:39 449.13 449.18 449.08 449.13 0.0K
12:40 449.18 449.24 449.13 449.18 0.0K
12:41 449.18 449.18 449.08 449.08 0.0K
12:42 449.08 449.08 449.03 449.08 0.0K
12:43 449.13 449.13 449.03 449.03 0.0K
12:44 449.03 449.13 449.03 449.03 0.0K
12:45 449.03 449.03 448.97 448.97 0.0K
12:46 448.97 449.13 448.97 449.13 0.0K
12:47 449.08 449.08 448.92 448.97 0.0K
12:48 448.97 449.03 448.97 448.97 0.0K
12:49 448.97 449.03 448.82 448.92 0.0K
12:50 448.92 449.03 448.92 449.03 0.0K
12:51 449.03 449.03 448.92 448.97 0.0K
12:52 449.03 449.08 449.03 449.03 0.0K
12:53 449.03 449.08 449.03 449.08 0.0K
12:54 449.08 449.08 449.03 449.08 0.0K
12:55 449.08 449.13 449.03 449.13 0.0K
12:56 449.18 449.24 449.13 449.13 0.0K
12:57 449.13 449.18 448.97 449.03 0.0K
12:58 449.03 449.03 448.87 449.03 0.0K
12:59 449.03 449.08 448.97 449.03 0.0K
13:00 448.97 449.03 448.92 449.03 0.0K
13:01 449.03 449.03 448.92 448.92 0.0K
13:02 448.92 448.97 448.92 448.92 0.0K
13:03 448.92 449.03 448.92 448.97 0.0K
13:04 449.03 449.03 448.92 448.92 0.0K
13:05 448.87 448.97 448.87 448.92 0.0K
13:06 448.92 448.92 448.55 448.61 0.0K
13:07 448.61 448.71 448.61 448.71 0.0K
13:08 448.66 448.66 448.29 448.35 0.0K
13:09 448.35 448.35 448.19 448.19 0.0K
13:10 448.19 448.24 448.14 448.24 0.0K
13:11 448.24 448.29 448.19 448.24 0.0K
13:12 448.24 448.24 448.14 448.14 0.0K
13:13 448.14 448.24 447.98 448.19 0.0K
13:14 448.14 448.14 448.08 448.14 0.0K
13:15 448.14 448.24 448.03 448.19 0.0K
13:16 448.19 448.24 448.19 448.19 0.0K
13:17 448.19 448.19 448.14 448.14 0.0K
13:18 448.19 448.19 448.03 448.08 0.0K
13:19 448.08 448.24 448.03 448.24 0.0K
13:20 448.24 448.24 448.08 448.08 0.0K
13:21 448.14 448.24 448.08 448.19 0.0K
13:22 448.19 448.29 448.14 448.24 0.0K
13:23 448.24 448.45 448.24 448.35 0.0K
13:24 448.35 448.35 448.29 448.35 0.0K
13:25 448.35 448.50 448.29 448.45 0.0K
13:26 448.45 448.50 448.45 448.50 0.0K
13:27 448.50 448.66 448.50 448.61 0.0K
13:28 448.66 448.71 448.61 448.66 0.0K
13:29 448.71 448.71 448.61 448.71 0.0K
13:30 448.71 448.76 448.66 448.66 0.0K
13:31 448.66 448.66 448.40 448.40 0.0K
13:32 448.40 448.45 448.35 448.35 0.0K
13:33 448.35 448.45 448.35 448.45 0.0K
13:34 448.45 448.66 448.45 448.55 0.0K
13:35 448.55 448.61 448.55 448.61 0.0K
13:36 448.61 448.71 448.61 448.71 0.0K
13:37 448.71 448.82 448.66 448.82 0.0K
13:38 448.82 448.82 448.76 448.76 0.0K
13:39 448.76 448.76 448.55 448.61 0.0K
13:40 448.66 448.66 448.55 448.55 0.0K
13:41 448.61 448.66 448.55 448.66 0.0K
13:42 448.66 448.87 448.66 448.82 0.0K
13:43 448.87 448.87 448.82 448.82 0.0K
13:44 448.87 448.87 448.76 448.76 0.0K
13:45 448.76 449.03 448.76 449.03 0.0K
13:46 448.97 449.03 448.92 448.92 0.0K
13:47 448.87 449.03 448.87 448.92 0.0K
13:48 448.97 448.97 448.82 448.87 0.0K
13:49 448.87 448.87 448.82 448.82 0.0K
13:50 448.82 448.87 448.82 448.87 0.0K
13:51 448.87 448.92 448.76 448.76 0.0K
13:52 448.76 448.76 448.50 448.55 0.0K
13:53 448.55 448.61 448.55 448.61 0.0K
13:54 448.61 448.61 448.50 448.55 0.0K
13:55 448.55 448.61 448.50 448.61 0.0K
13:56 448.61 448.66 448.55 448.66 0.0K
13:57 448.66 448.87 448.66 448.82 0.0K
13:58 448.82 448.82 448.76 448.76 0.0K
13:59 448.66 448.66 448.45 448.45 0.0K
14:00 448.45 448.55 448.45 448.55 0.0K
14:01 448.55 448.61 448.50 448.61 0.0K
14:02 448.61 448.61 448.50 448.55 0.0K
14:03 448.61 448.61 448.50 448.50 0.0K
14:04 448.45 448.66 448.45 448.66 0.0K
14:05 448.66 448.76 448.66 448.71 0.0K
14:06 448.71 448.76 448.66 448.71 0.0K
14:07 448.76 448.87 448.71 448.82 0.0K
14:08 448.82 449.03 448.82 449.03 0.0K
14:09 449.03 449.03 448.87 448.87 0.0K
14:10 448.87 448.92 448.76 448.92 0.0K
14:11 448.92 448.92 448.76 448.87 0.0K
14:12 448.87 448.97 448.76 448.97 0.0K
14:13 448.97 449.18 448.92 449.18 0.0K
14:14 449.18 449.18 449.03 449.03 0.0K
14:15 448.97 449.03 448.92 449.03 0.0K
14:16 449.13 449.13 449.03 449.03 0.0K
14:17 449.03 449.03 448.97 448.97 0.0K
14:18 448.92 448.97 448.87 448.87 0.0K
14:19 448.87 448.97 448.87 448.92 0.0K
14:20 448.92 448.97 448.87 448.92 0.0K
14:21 448.92 449.03 448.92 448.97 0.0K
14:22 448.97 448.97 448.87 448.87 0.0K
14:23 448.92 448.92 448.66 448.71 0.0K
14:24 448.66 448.66 448.50 448.55 0.0K
14:25 448.66 448.71 448.66 448.71 0.0K
14:26 448.71 448.71 448.50 448.61 0.0K
14:27 448.66 448.66 448.55 448.55 0.0K
14:28 448.55 448.61 448.55 448.61 0.0K
14:29 448.61 448.76 448.61 448.71 0.0K
14:30 448.71 448.76 448.50 448.50 0.0K
14:31 448.50 448.66 448.50 448.66 0.0K
14:32 448.66 448.71 448.61 448.71 0.0K
14:33 448.71 448.76 448.66 448.76 0.0K
14:34 448.76 448.76 448.71 448.76 0.0K
14:35 448.76 448.82 448.66 448.82 0.0K
14:36 448.87 448.92 448.82 448.87 0.0K
14:37 448.92 449.08 448.92 448.97 0.0K
14:38 448.97 448.97 448.92 448.92 0.0K
14:39 448.97 449.03 448.92 449.03 0.0K
14:40 449.03 449.08 448.97 449.03 0.0K
14:41 448.97 449.03 448.92 449.03 0.0K
14:42 449.03 449.03 448.87 448.92 0.0K
14:43 448.92 448.92 448.87 448.87 0.0K
14:44 448.92 448.92 448.92 448.92 0.0K
14:45 448.92 449.08 448.92 449.08 0.0K
14:46 449.08 449.08 448.97 449.03 0.0K
14:47 449.03 449.08 448.92 449.03 0.0K
14:48 449.03 449.03 448.82 448.82 0.0K
14:49 448.87 448.87 448.76 448.76 0.0K
14:50 448.71 448.82 448.71 448.76 0.0K
14:51 448.76 448.76 448.61 448.61 0.0K
14:52 448.61 448.66 448.55 448.61 0.0K
14:53 448.61 448.76 448.61 448.76 0.0K
14:54 448.76 448.82 448.71 448.71 0.0K
14:55 448.76 448.87 448.76 448.87 0.0K
14:56 448.92 448.92 448.87 448.87 0.0K
14:57 448.87 448.92 448.82 448.87 0.0K
14:58 448.82 449.03 448.82 449.03 0.0K
14:59 449.03 449.08 448.97 449.08 0.0K
15:00 449.03 449.03 448.82 448.82 0.0K
15:01 448.76 448.76 448.61 448.61 0.0K
15:02 448.61 448.76 448.61 448.71 0.0K
15:03 448.71 448.71 448.61 448.61 0.0K
15:04 448.61 448.61 448.45 448.50 0.0K
15:05 448.50 448.61 448.50 448.61 0.0K
15:06 448.61 448.71 448.61 448.66 0.0K
15:07 448.66 448.66 448.50 448.61 0.0K
15:08 448.55 448.61 448.50 448.61 0.0K
15:09 448.61 448.66 448.55 448.66 0.0K
15:10 448.61 448.66 448.61 448.61 0.0K
15:11 448.61 448.61 448.55 448.61 0.0K
15:12 448.61 448.66 448.55 448.66 0.0K
15:13 448.71 448.76 448.71 448.71 0.0K
15:14 448.71 448.82 448.71 448.76 0.0K
15:15 448.76 448.82 448.71 448.82 0.0K
15:16 448.76 448.82 448.76 448.76 0.0K
15:17 448.76 448.82 448.71 448.71 0.0K
15:18 448.66 448.71 448.66 448.66 0.0K
15:19 448.66 448.71 448.61 448.66 0.0K
15:20 448.45 448.66 448.45 448.61 0.0K
15:21 448.61 448.61 448.45 448.45 0.0K
15:22 448.45 448.45 448.29 448.40 0.0K
15:23 448.40 448.45 448.40 448.40 0.0K
15:24 448.40 448.40 448.35 448.40 0.0K
15:25 448.29 448.29 448.14 448.14 0.0K
15:26 448.14 448.14 448.03 448.14 0.0K
15:27 448.14 448.35 448.14 448.29 0.0K
15:28 448.29 448.35 448.24 448.35 0.0K
15:29 448.35 448.35 447.87 447.93 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据