KOSPI 200 Future

FKS200
🏛️ south-korea →
2,311.99
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 2,007.20 2,015.80 1,992.52 1,995.56 0.0M
2021-12-29 2,017.83 2,021.12 2,005.93 2,005.93 0.0M
2021-12-28 2,000.11 2,016.06 1,988.22 2,016.06 0.0M
2021-12-27 2,006.69 2,009.48 1,995.81 1,995.81 0.0M
2021-12-24 2,002.90 2,016.31 2,002.14 2,009.48 0.0M
2021-12-23 1,991.00 1,994.55 1,981.89 1,992.27 0.0M
2021-12-22 1,982.90 1,992.27 1,975.82 1,982.14 0.0M
2021-12-21 1,974.55 1,979.11 1,958.35 1,971.52 0.0M
2021-12-20 1,984.42 1,984.42 1,952.28 1,956.84 0.0M
2021-12-17 1,974.55 1,997.33 1,972.78 1,994.04 0.0M
2021-12-16 1,995.81 2,000.62 1,977.84 1,991.76 0.0M
2021-12-15 1,970.50 1,980.12 1,965.69 1,978.35 0.0M
2021-12-14 1,978.35 1,989.74 1,970.50 1,976.32 0.0M
2021-12-13 1,999.10 2,023.14 1,989.23 1,993.79 0.0M
2021-12-10 1,994.04 1,999.35 1,985.18 1,989.23 0.0M
2021-12-09 1,996.87 2,006.60 1,990.10 2,004.16 0.0M
2021-12-08 2,004.75 2,018.10 1,987.67 1,998.64 0.0M
2021-12-07 1,968.46 1,987.96 1,959.28 1,986.79 0.0M
2021-12-06 1,957.10 1,978.64 1,943.17 1,967.78 0.0M
2021-12-03 1,940.99 1,973.36 1,936.73 1,968.59 0.0M
2021-12-02 1,905.36 1,954.04 1,905.11 1,952.28 0.0M
2021-12-01 1,887.54 1,925.93 1,876.50 1,922.17 0.0M
2021-11-30 1,931.71 1,936.98 1,859.44 1,873.74 0.0M
2021-11-29 1,912.64 1,931.96 1,910.63 1,916.90 0.0M
2021-11-26 1,959.31 1,969.85 1,928.44 1,931.46 0.0M
2021-11-25 1,984.40 1,984.40 1,965.83 1,970.35 0.0M
2021-11-24 1,995.19 2,004.23 1,973.61 1,984.40 0.0M
2021-11-23 2,002.47 2,004.23 1,985.66 1,987.67 0.0M
2021-11-22 1,972.36 2,008.24 1,970.35 2,007.49 0.0M
2021-11-19 1,946.01 1,963.83 1,943.00 1,961.57 0.0M
2021-11-18 1,951.03 1,958.05 1,941.24 1,949.02 0.0M
2021-11-17 1,981.14 1,983.40 1,951.53 1,956.55 0.0M
2021-11-16 1,976.62 1,991.43 1,971.61 1,980.39 0.0M
2021-11-15 1,973.11 1,986.91 1,969.85 1,983.90 0.0M
2021-11-12 1,952.03 1,967.59 1,944.50 1,963.07 0.0M
2021-11-11 1,927.94 1,940.74 1,921.92 1,939.99 0.0M
2021-11-10 1,952.79 1,961.32 1,937.23 1,939.49 0.0M
2021-11-09 1,954.29 1,976.12 1,949.77 1,959.81 0.0M
2021-11-08 1,957.80 1,963.07 1,935.72 1,957.05 0.0M
2021-11-05 1,984.40 1,984.40 1,947.01 1,960.56 0.0M
2021-11-04 1,976.37 1,986.16 1,963.07 1,969.60 0.0M
2021-11-03 1,988.17 1,988.42 1,950.02 1,952.53 0.0M
2021-11-02 1,969.85 1,999.96 1,969.85 1,985.41 0.0M
2021-11-01 1,960.31 1,967.34 1,955.55 1,961.82 0.0M
2021-10-29 1,987.16 1,990.68 1,945.01 1,948.02 0.0M
2021-10-28 1,981.64 1,995.44 1,979.13 1,979.13 0.0M
2021-10-27 1,997.95 2,000.71 1,980.14 1,984.65 0.0M
2021-10-26 1,996.70 2,007.74 1,990.93 2,004.23 0.0M
2021-10-25 1,970.10 1,988.92 1,958.81 1,986.66 0.0M
2021-10-22 1,972.11 1,983.40 1,966.84 1,979.38 0.0M
2021-10-21 1,973.86 1,986.41 1,971.10 1,974.37 0.0M
2021-10-20 1,993.44 1,999.21 1,976.87 1,977.38 0.0M
2021-10-19 1,981.89 1,989.67 1,975.87 1,986.41 0.0M
2021-10-18 1,971.86 1,979.38 1,955.04 1,971.86 0.0M
2021-10-15 1,971.35 1,980.89 1,966.84 1,980.39 0.0M
2021-10-14 1,944.50 1,956.30 1,941.49 1,954.29 0.0M
2021-10-13 1,907.37 1,937.48 1,905.11 1,930.20 0.0M
2021-10-12 1,938.98 1,939.74 1,902.85 1,908.37 0.0M
2021-10-08 1,955.55 1,958.56 1,941.24 1,947.52 0.0M
2021-10-07 1,935.47 1,953.79 1,933.21 1,948.27 0.0M
2021-10-06 1,959.81 1,967.34 1,916.15 1,919.16 0.0M
2021-10-05 1,962.82 1,966.59 1,930.70 1,951.03 0.0M
2021-10-01 2,002.22 2,008.24 1,974.87 1,975.37 0.0M
2021-09-30 2,001.22 2,019.28 1,994.94 2,015.02 0.0M
2021-09-29 2,007.99 2,018.03 1,988.42 2,003.22 0.0M
2021-09-28 2,056.92 2,057.93 2,032.08 2,032.08 0.0M
2021-09-27 2,050.90 2,071.48 2,050.40 2,061.19 0.0M
2021-09-24 2,063.20 2,070.22 2,051.90 2,053.91 0.0M
2021-09-23 2,045.13 2,061.94 2,043.87 2,055.42 0.0M
2021-09-17 2,049.40 2,064.20 2,040.61 2,061.44 0.0M
2021-09-16 2,078.76 2,081.52 2,051.15 2,053.16 0.0M
2021-09-15 2,070.47 2,081.52 2,061.94 2,072.73 0.0M
2021-09-14 2,064.20 2,082.77 2,064.20 2,070.73 0.0M
2021-09-13 2,043.62 2,063.70 2,041.37 2,056.17 0.0M
2021-09-10 2,047.14 2,056.42 2,038.86 2,048.64 0.0M
2021-09-09 2,067.85 2,073.83 2,039.86 2,039.86 0.0M
2021-09-08 2,089.08 2,095.12 2,074.65 2,076.39 0.0M
2021-09-07 2,104.99 2,106.44 2,088.63 2,097.31 0.0M
2021-09-06 2,100.72 2,111.07 2,096.60 2,107.18 0.0M
2021-09-03 2,095.18 2,105.71 2,088.16 2,101.95 0.0M
2021-09-02 2,100.69 2,106.71 2,080.63 2,089.16 0.0M
2021-09-01 2,101.70 2,112.98 2,092.42 2,105.21 0.0M
2021-08-31 2,064.09 2,105.21 2,054.56 2,103.70 0.0M
2021-08-30 2,078.63 2,082.89 2,057.82 2,065.59 0.0M
2021-08-27 2,051.80 2,066.09 2,042.27 2,059.07 0.0M
2021-08-26 2,077.37 2,084.14 2,055.31 2,058.57 0.0M
2021-08-25 2,075.37 2,085.15 2,060.57 2,073.36 0.0M
2021-08-24 2,047.79 2,071.11 2,046.78 2,071.11 0.0M
2021-08-23 2,029.48 2,045.28 2,016.44 2,031.74 0.0M
2021-08-20 2,037.51 2,046.78 2,002.15 2,010.43 0.0M
2021-08-19 2,055.81 2,069.10 2,029.48 2,030.24 0.0M
2021-08-18 2,062.33 2,082.64 2,051.05 2,071.36 0.0M
2021-08-17 2,086.15 2,092.92 2,058.07 2,064.84 0.0M
2021-08-13 2,117.99 2,117.99 2,077.12 2,086.65 0.0M
2021-08-12 2,130.03 2,133.79 2,114.73 2,123.01 0.0M
2021-08-11 2,141.31 2,150.59 2,128.53 2,131.28 0.0M
2021-08-10 2,170.90 2,170.90 2,142.57 2,151.34 0.0M
2021-08-09 2,163.63 2,172.66 2,156.11 2,166.39 0.0M
2021-08-06 2,180.93 2,189.45 2,168.89 2,174.16 0.0M
2021-08-05 2,187.45 2,196.98 2,180.43 2,182.43 0.0M
2021-08-04 2,163.13 2,190.96 2,159.12 2,187.45 0.0M
2021-08-03 2,134.54 2,158.36 2,134.54 2,157.86 0.0M
2021-08-02 2,140.31 2,141.31 2,122.51 2,138.55 0.0M
2021-07-30 2,142.82 2,146.33 2,125.27 2,128.27 0.0M
2021-07-29 2,157.86 2,162.37 2,147.08 2,153.35 0.0M
2021-07-28 2,141.31 2,155.35 2,134.04 2,149.59 0.0M
2021-07-27 2,154.10 2,161.62 2,145.32 2,147.08 0.0M
2021-07-26 2,168.89 2,168.89 2,140.81 2,146.33 0.0M
2021-07-23 2,164.88 2,171.15 2,158.11 2,163.88 0.0M
2021-07-22 2,148.33 2,165.38 2,148.33 2,163.88 0.0M
2021-07-21 2,158.36 2,158.61 2,131.78 2,134.54 0.0M
2021-07-20 2,136.30 2,148.83 2,134.29 2,148.83 0.0M
2021-07-19 2,156.36 2,159.12 2,147.58 2,152.85 0.0M
2021-07-16 2,177.67 2,180.43 2,168.89 2,176.92 0.0M
2021-07-15 2,178.67 2,188.95 2,171.40 2,187.70 0.0M
2021-07-14 2,170.15 2,175.66 2,163.13 2,174.66 0.0M
2021-07-13 2,172.15 2,180.93 2,172.15 2,179.43 0.0M
2021-07-12 2,153.60 2,163.88 2,153.35 2,163.88 0.0M
2021-07-09 2,146.08 2,154.10 2,122.01 2,137.55 0.0M
2021-07-08 2,192.21 2,197.23 2,160.62 2,160.62 0.0M
2021-07-07 2,195.47 2,195.97 2,183.19 2,188.70 0.0M
2021-07-06 2,199.73 2,209.26 2,199.23 2,202.24 0.0M
2021-07-05 2,191.96 2,199.23 2,188.70 2,197.73 0.0M
2021-07-02 2,182.94 2,194.22 2,181.68 2,184.94 0.0M
2021-07-01 2,199.99 2,199.99 2,182.43 2,185.94 0.0M
2021-06-30 2,196.98 2,206.25 2,195.97 2,200.74 0.0M
2021-06-29 2,203.75 2,204.50 2,185.94 2,191.71 0.0M
2021-06-28 2,206.50 2,209.51 2,196.22 2,200.74 0.0M
2021-06-25 2,202.99 2,215.53 2,200.24 2,205.00 0.0M
2021-06-24 2,189.20 2,199.23 2,188.20 2,194.97 0.0M
2021-06-23 2,179.93 2,188.20 2,175.16 2,185.69 0.0M
2021-06-22 2,169.65 2,176.17 2,166.64 2,173.41 0.0M
2021-06-21 2,157.11 2,165.38 2,147.58 2,158.11 0.0M
2021-06-18 2,177.67 2,184.94 2,173.16 2,178.92 0.0M
2021-06-17 2,174.66 2,177.17 2,164.38 2,170.65 0.0M
2021-06-16 2,171.65 2,189.45 2,170.15 2,187.20 0.0M
2021-06-15 2,168.39 2,175.91 2,164.88 2,173.66 0.0M
2021-06-14 2,169.40 2,170.40 2,159.12 2,167.89 0.0M
2021-06-11 2,159.37 2,171.90 2,156.86 2,166.64 0.0M
2021-06-10 2,144.88 2,158.00 2,141.03 2,150.59 0.0M
2021-06-09 2,162.99 2,165.40 2,143.22 2,143.80 0.0M
2021-06-08 2,170.58 2,178.88 2,164.77 2,167.52 0.0M
2021-06-07 2,177.82 2,182.92 2,157.12 2,171.46 0.0M
2021-06-04 2,164.20 2,169.45 2,150.42 2,165.70 0.0M
2021-06-03 2,158.69 2,182.22 2,156.93 2,170.71 0.0M
2021-06-02 2,156.43 2,167.45 2,150.17 2,150.92 0.0M
2021-06-01 2,142.66 2,165.70 2,138.66 2,153.93 0.0M
2021-05-31 2,138.40 2,143.16 2,124.88 2,141.91 0.0M
2021-05-28 2,127.14 2,141.91 2,121.63 2,135.15 0.0M
2021-05-27 2,122.38 2,124.88 2,102.10 2,116.37 0.0M
2021-05-26 2,127.89 2,133.90 2,116.37 2,120.38 0.0M
2021-05-25 2,114.62 2,128.14 2,110.11 2,128.14 0.0M
2021-05-24 2,108.11 2,116.87 2,099.34 2,101.60 0.0M
2021-05-21 2,123.63 2,142.16 2,106.60 2,111.36 0.0M
2021-05-20 2,100.84 2,116.87 2,097.59 2,110.36 0.0M
2021-05-18 2,102.35 2,122.38 2,100.59 2,117.87 0.0M
2021-05-17 2,114.37 2,115.12 2,081.81 2,093.83 0.0M
2021-05-14 2,089.58 2,110.36 2,088.83 2,102.60 0.0M
2021-05-13 2,078.31 2,104.85 2,074.55 2,078.81 0.0M
2021-05-12 2,143.66 2,144.66 2,093.08 2,105.85 0.0M
2021-05-11 2,167.45 2,170.46 2,135.40 2,142.66 0.0M
2021-05-10 2,158.19 2,187.98 2,152.68 2,183.23 0.0M
2021-05-07 2,133.40 2,152.68 2,131.89 2,148.92 0.0M
2021-05-06 2,108.61 2,134.15 2,107.36 2,130.64 0.0M
2021-05-04 2,104.35 2,119.37 2,096.34 2,119.37 0.0M
2021-05-03 2,110.61 2,131.89 2,098.84 2,102.10 0.0M
2021-04-30 2,124.38 2,132.65 2,106.35 2,113.87 0.0M
2021-04-29 2,143.66 2,150.92 2,125.38 2,130.39 0.0M
2021-04-28 2,159.19 2,159.19 2,132.14 2,135.90 0.0M
2021-04-27 2,160.44 2,162.69 2,150.17 2,161.44 0.0M
2021-04-26 2,144.92 2,158.94 2,140.91 2,158.94 0.0M
2021-04-23 2,124.88 2,144.16 2,111.86 2,137.90 0.0M
2021-04-22 2,141.91 2,150.92 2,133.65 2,139.91 0.0M
2021-04-21 2,159.94 2,160.44 2,125.88 2,131.64 0.0M
2021-04-20 2,155.43 2,175.71 2,155.18 2,169.45 0.0M
2021-04-19 2,158.69 2,172.71 2,153.18 2,159.44 0.0M
2021-04-16 2,166.95 2,169.45 2,152.68 2,158.94 0.0M
2021-04-15 2,154.93 2,174.46 2,153.68 2,160.44 0.0M
2021-04-14 2,148.92 2,162.44 2,140.66 2,158.69 0.0M
2021-04-13 2,120.88 2,151.43 2,118.62 2,142.91 0.0M
2021-04-12 2,126.14 2,128.89 2,113.62 2,120.88 0.0M
2021-04-09 2,132.40 2,140.66 2,113.62 2,119.62 0.0M
2021-04-08 2,129.39 2,135.40 2,120.38 2,125.88 0.0M
2021-04-07 2,132.65 2,140.91 2,124.88 2,130.89 0.0M
2021-04-06 2,139.41 2,139.41 2,116.37 2,128.64 0.0M
2021-04-05 2,128.14 2,131.64 2,112.36 2,123.63 0.0M
2021-04-02 2,114.87 2,128.14 2,113.36 2,121.38 0.0M
2021-04-01 2,093.33 2,101.35 2,084.07 2,099.34 0.0M
2021-03-31 2,087.82 2,103.35 2,076.31 2,076.56 0.0M
2021-03-30 2,066.04 2,091.08 2,064.79 2,081.06 0.0M
2021-03-29 2,069.04 2,070.80 2,050.51 2,062.28 0.0M
2021-03-26 2,051.27 2,065.54 2,046.01 2,063.03 0.0M
2021-03-25 2,029.23 2,057.28 2,027.98 2,043.75 0.0M
2021-03-24 2,028.98 2,043.00 2,017.46 2,038.25 0.0M
2021-03-23 2,076.81 2,080.56 2,041.25 2,044.00 0.0M
2021-03-22 2,069.80 2,071.80 2,047.51 2,065.29 0.0M
2021-03-19 2,054.52 2,071.30 2,049.76 2,057.03 0.0M
2021-03-18 2,086.07 2,104.10 2,082.57 2,088.07 0.0M
2021-03-17 2,085.32 2,086.07 2,053.52 2,067.29 0.0M
2021-03-16 2,076.81 2,089.58 2,072.05 2,088.32 0.0M
2021-03-15 2,081.06 2,084.32 2,064.54 2,065.79 0.0M
2021-03-12 2,076.56 2,089.83 2,069.80 2,079.06 0.0M
2021-03-11 2,024.81 2,066.10 2,023.76 2,059.78 0.0M
2021-03-10 2,055.33 2,055.85 2,010.64 2,016.77 0.0M
2021-03-09 2,040.72 2,043.97 1,994.93 2,022.46 0.0M
2021-03-08 2,077.03 2,079.13 2,036.30 2,041.14 0.0M
2021-03-05 2,040.46 2,067.46 2,027.71 2,058.71 0.0M
2021-03-04 2,070.21 2,087.96 2,055.21 2,066.71 0.0M
2021-03-03 2,069.71 2,099.96 2,061.96 2,096.96 0.0M
2021-03-02 2,098.96 2,111.71 2,057.46 2,074.96 0.0M
2021-02-26 2,061.71 2,064.46 2,031.21 2,049.71 0.0M
2021-02-25 2,070.46 2,114.71 2,063.21 2,114.71 0.0M
2021-02-24 2,079.21 2,098.96 2,031.96 2,036.71 0.0M
2021-02-23 2,065.71 2,095.96 2,051.46 2,081.46 0.0M
2021-02-22 2,122.46 2,128.21 2,078.96 2,084.46 0.0M
2021-02-19 2,086.71 2,107.21 2,050.46 2,107.21 0.0M
2021-02-18 2,111.46 2,121.21 2,083.46 2,086.71 0.0M
2021-02-17 2,127.46 2,128.46 2,101.21 2,117.21 0.0M
2021-02-16 2,137.71 2,160.46 2,130.46 2,139.96 0.0M
2021-02-15 2,134.21 2,142.21 2,123.71 2,132.71 0.0M
2021-02-10 2,095.96 2,106.96 2,071.46 2,106.21 0.0M
2021-02-09 2,106.21 2,123.71 2,084.46 2,085.46 0.0M
2021-02-08 2,112.71 2,121.21 2,089.96 2,092.46 0.0M
2021-02-05 2,100.46 2,117.46 2,085.71 2,112.46 0.0M
2021-02-04 2,116.46 2,118.21 2,071.71 2,085.21 0.0M
2021-02-03 2,121.71 2,136.96 2,095.96 2,126.46 0.0M
2021-02-02 2,099.21 2,137.46 2,083.71 2,110.46 0.0M
2021-02-01 2,019.71 2,076.46 2,002.21 2,076.46 0.0M
2021-01-29 2,098.96 2,098.96 2,012.71 2,022.21 0.0M
2021-01-28 2,060.96 2,100.21 2,058.46 2,070.21 0.0M
2021-01-27 2,138.71 2,161.46 2,109.71 2,114.71 0.0M
2021-01-26 2,176.71 2,180.71 2,113.46 2,124.46 0.0M
2021-01-25 2,139.96 2,187.21 2,133.96 2,182.96 0.0M
2021-01-22 2,157.71 2,167.21 2,130.46 2,133.71 0.0M
2021-01-21 2,133.46 2,150.71 2,121.46 2,148.46 0.0M
2021-01-20 2,143.71 2,146.21 2,093.46 2,117.96 0.0M
2021-01-19 2,059.96 2,118.96 2,050.21 2,112.71 0.0M
2021-01-18 2,077.96 2,095.71 2,043.71 2,045.46 0.0M
2021-01-15 2,164.21 2,180.21 2,096.71 2,096.96 0.0M
2021-01-14 2,136.71 2,155.96 2,133.21 2,150.71 0.0M
2021-01-13 2,135.96 2,165.71 2,122.21 2,143.71 0.0M
2021-01-12 2,140.21 2,156.46 2,076.46 2,138.46 0.0M
2021-01-11 2,171.21 2,240.21 2,117.96 2,162.71 0.0M
2021-01-08 2,084.96 2,160.96 2,077.71 2,151.71 0.0M
2021-01-07 2,034.21 2,073.96 2,030.71 2,058.96 0.0M
2021-01-06 2,035.21 2,055.46 2,001.46 2,016.96 0.0M
2021-01-05 1,985.71 2,031.21 1,981.71 2,027.71 0.0M
2021-01-04 1,946.46 2,002.96 1,940.96 2,002.96 0.0M