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
2022-12-29 1,506.89 1,510.70 1,488.08 1,488.59 0.0M
2022-12-28 1,527.99 1,529.51 1,515.79 1,517.06 0.0M
2022-12-27 1,532.82 1,539.17 1,527.99 1,536.63 0.0M
2022-12-26 1,522.40 1,526.46 1,517.57 1,524.68 0.0M
2022-12-23 1,531.80 1,536.63 1,520.62 1,522.14 0.0M
2022-12-22 1,536.88 1,551.62 1,533.83 1,550.61 0.0M
2022-12-21 1,543.24 1,543.49 1,528.50 1,530.02 0.0M
2022-12-20 1,542.47 1,547.56 1,528.50 1,534.60 0.0M
2022-12-19 1,548.07 1,555.44 1,542.22 1,547.05 0.0M
2022-12-16 1,533.83 1,551.12 1,532.56 1,545.52 0.0M
2022-12-15 1,571.19 1,575.77 1,554.42 1,556.20 0.0M
2022-12-14 1,571.19 1,585.17 1,571.19 1,582.89 0.0M
2022-12-13 1,575.26 1,576.79 1,560.01 1,567.13 0.0M
2022-12-12 1,566.37 1,570.69 1,561.79 1,565.86 0.0M
2022-12-09 1,567.89 1,579.33 1,560.27 1,579.07 0.0M
2022-12-08 1,562.08 1,562.67 1,548.35 1,560.52 0.0M
2022-12-07 1,563.01 1,568.49 1,557.84 1,558.14 0.0M
2022-12-06 1,572.92 1,584.13 1,565.71 1,566.89 0.0M
2022-12-05 1,599.93 1,603.44 1,583.95 1,589.65 0.0M
2022-12-02 1,622.60 1,622.60 1,592.52 1,592.77 0.0M
2022-12-01 1,643.59 1,648.14 1,626.90 1,633.73 0.0M
2022-11-30 1,590.49 1,621.84 1,589.73 1,616.28 0.0M
2022-11-29 1,578.61 1,597.82 1,575.83 1,596.31 0.0M
2022-11-28 1,588.72 1,588.72 1,575.83 1,582.15 0.0M
2022-11-25 1,607.94 1,609.45 1,599.34 1,600.35 0.0M
2022-11-24 1,603.89 1,609.20 1,596.81 1,608.19 0.0M
2022-11-23 1,593.53 1,596.81 1,585.69 1,593.02 0.0M
2022-11-22 1,588.98 1,597.07 1,579.37 1,579.37 0.0M
2022-11-21 1,608.44 1,610.47 1,587.71 1,589.99 0.0M
2022-11-18 1,608.95 1,625.13 1,604.65 1,605.16 0.0M
2022-11-17 1,621.84 1,623.87 1,607.43 1,614.26 0.0M
2022-11-16 1,636.76 1,637.52 1,613.25 1,632.97 0.0M
2022-11-15 1,636.25 1,638.28 1,623.36 1,633.22 0.0M
2022-11-14 1,640.80 1,646.87 1,628.67 1,631.20 0.0M
2022-11-11 1,632.46 1,643.08 1,625.13 1,643.08 0.0M
2022-11-10 1,584.43 1,596.05 1,574.82 1,574.82 0.0M
2022-11-09 1,588.72 1,603.13 1,584.68 1,599.09 0.0M
2022-11-08 1,570.27 1,584.43 1,566.73 1,582.40 0.0M
2022-11-07 1,548.02 1,562.43 1,543.22 1,562.43 0.0M
2022-11-04 1,524.25 1,544.23 1,516.42 1,544.23 0.0M
2022-11-03 1,513.38 1,538.16 1,505.80 1,527.29 0.0M
2022-11-02 1,532.60 1,544.73 1,529.56 1,539.42 0.0M
2022-11-01 1,521.73 1,540.94 1,519.70 1,536.64 0.0M
2022-10-31 1,511.11 1,521.22 1,502.76 1,520.46 0.0M
2022-10-28 1,505.55 1,513.64 1,494.17 1,495.69 0.0M
2022-10-27 1,498.97 1,516.92 1,496.44 1,515.15 0.0M
2022-10-26 1,477.48 1,496.95 1,475.71 1,490.12 0.0M
2022-10-25 1,477.48 1,489.36 1,473.69 1,478.75 0.0M
2022-10-24 1,487.85 1,491.39 1,471.41 1,481.02 0.0M
2022-10-21 1,455.23 1,471.16 1,454.73 1,464.08 0.0M
2022-10-20 1,464.08 1,467.87 1,450.43 1,459.28 0.0M
2022-10-19 1,486.84 1,495.69 1,472.93 1,472.93 0.0M
2022-10-18 1,488.10 1,489.11 1,467.87 1,489.11 0.0M
2022-10-17 1,447.40 1,469.64 1,443.35 1,463.07 0.0M
2022-10-14 1,452.96 1,471.67 1,451.95 1,470.91 0.0M
2022-10-13 1,449.17 1,449.67 1,427.93 1,429.95 0.0M
2022-10-12 1,443.35 1,455.74 1,439.05 1,455.49 0.0M
2022-10-11 1,443.60 1,444.11 1,430.20 1,440.57 0.0M
2022-10-07 1,462.57 1,481.27 1,460.04 1,470.66 0.0M
2022-10-06 1,475.21 1,487.34 1,469.90 1,477.23 0.0M
2022-10-05 1,486.58 1,488.10 1,457.26 1,468.38 0.0M
2022-10-04 1,452.45 1,467.12 1,448.15 1,466.36 0.0M
2022-09-30 1,432.99 1,444.36 1,415.79 1,428.18 0.0M
2022-09-29 1,453.97 1,461.81 1,434.00 1,439.81 0.0M
2022-09-28 1,455.23 1,465.09 1,422.62 1,430.96 0.0M
2022-09-27 1,469.90 1,473.44 1,453.46 1,469.39 0.0M
2022-09-26 1,484.81 1,488.10 1,464.59 1,467.87 0.0M
2022-09-23 1,524.76 1,526.78 1,500.74 1,506.05 0.0M
2022-09-22 1,520.21 1,528.05 1,513.64 1,522.23 0.0M
2022-09-21 1,543.22 1,549.03 1,537.40 1,539.17 0.0M
2022-09-20 1,562.94 1,569.26 1,553.08 1,555.10 0.0M
2022-09-19 1,565.72 1,567.99 1,546.75 1,551.81 0.0M
2022-09-16 1,558.38 1,564.20 1,552.32 1,556.87 0.0M
2022-09-15 1,584.43 1,587.71 1,571.28 1,574.57 0.0M
2022-09-14 1,569.00 1,589.23 1,563.69 1,581.14 0.0M
2022-09-13 1,596.31 1,619.06 1,591.25 1,619.06 0.0M
2022-09-08 1,571.44 1,571.44 1,559.49 1,564.20 0.0M
2022-09-07 1,569.60 1,571.52 1,550.31 1,558.29 0.0M
2022-09-06 1,585.47 1,594.51 1,577.30 1,584.58 0.0M
2022-09-05 1,586.31 1,596.90 1,576.23 1,580.68 0.0M
2022-09-02 1,596.59 1,599.63 1,576.08 1,589.76 0.0M
2022-09-01 1,608.24 1,610.02 1,590.77 1,593.05 0.0M
2022-08-31 1,602.42 1,636.61 1,600.39 1,625.97 0.0M
2022-08-30 1,608.50 1,618.88 1,605.46 1,618.12 0.0M
2022-08-29 1,601.41 1,606.73 1,597.35 1,599.13 0.0M
2022-08-26 1,647.25 1,653.83 1,638.89 1,643.70 0.0M
2022-08-25 1,627.49 1,640.66 1,625.21 1,640.41 0.0M
2022-08-24 1,619.90 1,624.71 1,612.80 1,618.88 0.0M
2022-08-23 1,624.20 1,629.01 1,611.54 1,611.54 0.0M
2022-08-22 1,636.86 1,643.70 1,630.79 1,632.05 0.0M
2022-08-19 1,665.48 1,666.24 1,654.09 1,655.35 0.0M
2022-08-18 1,658.39 1,670.04 1,652.82 1,663.20 0.0M
2022-08-17 1,684.98 1,689.04 1,670.55 1,670.55 0.0M
2022-08-16 1,688.78 1,690.05 1,678.91 1,681.95 0.0M
2022-08-12 1,669.28 1,678.91 1,668.78 1,675.11 0.0M
2022-08-11 1,662.19 1,672.57 1,661.68 1,672.57 0.0M
2022-08-10 1,654.34 1,654.34 1,641.42 1,643.70 0.0M
2022-08-09 1,657.38 1,665.23 1,649.27 1,662.44 0.0M
2022-08-08 1,650.03 1,658.65 1,647.25 1,655.61 0.0M
2022-08-05 1,655.86 1,665.23 1,655.10 1,658.14 0.0M
2022-08-04 1,652.06 1,654.59 1,643.20 1,650.03 0.0M
2022-08-03 1,630.79 1,641.93 1,623.95 1,641.93 0.0M
2022-08-02 1,634.84 1,635.60 1,624.20 1,628.51 0.0M
2022-08-01 1,633.82 1,645.73 1,627.24 1,640.66 0.0M
2022-07-29 1,643.70 1,653.83 1,633.82 1,638.38 0.0M
2022-07-28 1,637.62 1,644.21 1,626.99 1,635.09 0.0M
2022-07-27 1,620.40 1,622.17 1,610.02 1,622.17 0.0M
2022-07-26 1,608.50 1,623.44 1,606.98 1,623.44 0.0M
2022-07-25 1,604.19 1,623.69 1,604.19 1,616.35 0.0M
2022-07-22 1,614.58 1,626.73 1,607.49 1,611.79 0.0M
2022-07-21 1,603.69 1,621.16 1,602.67 1,614.83 0.0M
2022-07-20 1,614.83 1,620.40 1,599.13 1,603.18 0.0M
2022-07-19 1,590.26 1,591.78 1,581.15 1,589.00 0.0M
2022-07-18 1,576.33 1,600.65 1,575.32 1,600.65 0.0M
2022-07-15 1,560.63 1,563.16 1,532.26 1,560.12 0.0M
2022-07-14 1,545.43 1,563.42 1,541.13 1,553.03 0.0M
2022-07-13 1,555.06 1,567.98 1,548.98 1,559.62 0.0M
2022-07-12 1,558.60 1,561.64 1,540.62 1,547.71 0.0M
2022-07-11 1,577.85 1,583.42 1,562.66 1,565.70 0.0M
2022-07-08 1,577.09 1,588.74 1,571.77 1,574.31 0.0M
2022-07-07 1,543.41 1,574.31 1,543.16 1,564.94 0.0M
2022-07-06 1,555.31 1,562.66 1,532.01 1,536.32 0.0M
2022-07-05 1,562.15 1,575.07 1,551.77 1,570.00 0.0M
2022-07-04 1,546.45 1,553.79 1,528.97 1,545.18 0.0M
2022-07-01 1,567.72 1,576.33 1,533.02 1,544.67 0.0M
2022-06-30 1,577.60 1,580.89 1,556.58 1,557.34 0.0M
2022-06-29 1,595.58 1,600.90 1,585.70 1,586.97 0.0M
2022-06-28 1,603.94 1,616.35 1,595.58 1,615.59 0.0M
2022-06-27 1,591.02 1,615.08 1,579.12 1,603.69 0.0M
2022-06-24 1,558.10 1,589.00 1,552.53 1,583.93 0.0M
2022-06-23 1,562.91 1,574.81 1,542.65 1,550.50 0.0M
2022-06-22 1,605.97 1,606.98 1,558.86 1,561.64 0.0M
2022-06-21 1,601.41 1,614.32 1,590.52 1,604.19 0.0M
2022-06-20 1,627.24 1,627.24 1,579.12 1,589.76 0.0M
2022-06-17 1,601.15 1,622.43 1,594.57 1,615.84 0.0M
2022-06-16 1,652.57 1,663.71 1,628.00 1,629.01 0.0M
2022-06-15 1,656.37 1,660.42 1,620.15 1,628.00 0.0M
2022-06-14 1,645.98 1,665.48 1,638.89 1,656.37 0.0M
2022-06-13 1,694.61 1,698.15 1,667.26 1,667.76 0.0M
2022-06-10 1,734.12 1,736.14 1,721.71 1,727.79 0.0M
2022-06-09 1,747.26 1,754.28 1,740.08 1,747.54 0.0M
2022-06-08 1,752.92 1,761.68 1,748.93 1,754.91 0.0M
2022-06-07 1,773.14 1,773.55 1,745.36 1,750.69 0.0M
2022-06-03 1,789.82 1,791.69 1,778.51 1,784.54 0.0M
2022-06-02 1,783.25 1,783.76 1,768.82 1,772.36 0.0M
2022-05-31 1,784.01 1,795.66 1,773.88 1,793.38 0.0M
2022-05-30 1,780.97 1,787.30 1,773.63 1,787.30 0.0M
2022-05-27 1,764.77 1,769.33 1,759.20 1,766.79 0.0M
2022-05-26 1,748.82 1,767.30 1,736.92 1,746.03 0.0M
2022-05-25 1,753.37 1,760.97 1,740.97 1,752.87 0.0M
2022-05-24 1,765.53 1,771.10 1,742.23 1,742.99 0.0M
2022-05-23 1,777.93 1,779.71 1,765.53 1,775.91 0.0M
2022-05-20 1,746.28 1,771.10 1,745.27 1,770.59 0.0M
2022-05-19 1,724.51 1,741.47 1,724.26 1,732.36 0.0M
2022-05-18 1,768.82 1,777.68 1,757.93 1,764.26 0.0M
2022-05-17 1,749.58 1,762.24 1,748.06 1,760.21 0.0M
2022-05-16 1,763.00 1,766.29 1,739.19 1,742.74 0.0M
2022-05-13 1,722.74 1,751.85 1,718.69 1,750.59 0.0M
2022-05-12 1,719.19 1,733.88 1,707.29 1,710.58 0.0M
2022-05-11 1,727.29 1,740.21 1,724.51 1,737.17 0.0M
2022-05-10 1,733.88 1,741.73 1,711.60 1,737.42 0.0M
2022-05-09 1,755.40 1,765.27 1,744.77 1,748.56 0.0M
2022-05-06 1,767.81 1,770.08 1,759.20 1,763.75 0.0M
2022-05-04 1,793.88 1,799.71 1,783.00 1,790.34 0.0M
2022-05-03 1,788.82 1,803.51 1,785.28 1,786.80 0.0M
2022-05-02 1,779.45 1,792.62 1,778.95 1,789.83 0.0M
2022-04-29 1,769.58 1,800.72 1,764.77 1,800.72 0.0M
2022-04-28 1,760.46 1,771.86 1,748.31 1,771.86 0.0M
2022-04-27 1,744.51 1,754.13 1,737.17 1,749.07 0.0M
2022-04-26 1,773.88 1,782.49 1,770.34 1,772.62 0.0M
2022-04-25 1,772.36 1,780.72 1,764.01 1,764.01 0.0M
2022-04-22 1,798.19 1,801.73 1,788.31 1,795.40 0.0M
2022-04-21 1,814.90 1,827.05 1,813.13 1,817.43 0.0M
2022-04-20 1,805.03 1,812.87 1,795.15 1,807.56 0.0M
2022-04-19 1,797.94 1,814.65 1,795.91 1,808.82 0.0M
2022-04-18 1,775.91 1,794.90 1,775.91 1,791.10 0.0M
2022-04-15 1,794.14 1,796.42 1,783.76 1,787.30 0.0M
2022-04-14 1,817.69 1,817.69 1,803.25 1,809.58 0.0M
2022-04-13 1,790.59 1,820.72 1,788.57 1,816.93 0.0M
2022-04-12 1,791.61 1,797.43 1,778.44 1,785.78 0.0M
2022-04-11 1,793.63 1,810.34 1,789.58 1,803.00 0.0M
2022-04-08 1,805.03 1,808.06 1,792.62 1,804.77 0.0M
2022-04-07 1,812.87 1,816.42 1,797.94 1,803.76 0.0M
2022-04-06 1,834.14 1,837.94 1,826.29 1,829.84 0.0M
2022-04-05 1,856.17 1,858.45 1,841.99 1,849.84 0.0M
2022-04-04 1,830.85 1,850.85 1,826.55 1,850.85 0.0M
2022-04-01 1,845.28 1,845.54 1,830.85 1,840.73 0.0M
2022-03-31 1,846.30 1,862.25 1,845.54 1,851.87 0.0M
2022-03-30 1,855.41 1,860.73 1,844.78 1,847.06 0.0M
2022-03-29 1,845.03 1,850.35 1,834.65 1,840.98 0.0M
2022-03-28 1,820.98 1,837.43 1,814.39 1,835.41 0.0M
2022-03-25 1,843.26 1,843.26 1,826.80 1,831.86 0.0M
2022-03-24 1,832.37 1,839.21 1,824.02 1,835.66 0.0M
2022-03-23 1,841.23 1,855.41 1,836.67 1,844.52 0.0M
2022-03-22 1,814.90 1,832.88 1,814.14 1,830.09 0.0M
2022-03-21 1,841.23 1,841.23 1,812.37 1,816.67 0.0M
2022-03-18 1,823.00 1,835.16 1,819.71 1,833.13 0.0M
2022-03-17 1,836.93 1,843.76 1,826.55 1,831.86 0.0M
2022-03-16 1,792.37 1,803.51 1,779.96 1,803.25 0.0M
2022-03-15 1,779.96 1,787.81 1,769.33 1,773.88 0.0M
2022-03-14 1,791.86 1,802.49 1,783.50 1,792.62 0.0M
2022-03-11 1,793.13 1,801.73 1,784.77 1,793.38 0.0M
2022-03-10 1,805.56 1,810.86 1,797.43 1,807.30 0.0M
2022-03-08 1,759.47 1,782.95 1,754.34 1,757.90 0.0M
2022-03-07 1,790.72 1,796.41 1,773.86 1,784.95 0.0M
2022-03-04 1,848.74 1,848.97 1,820.46 1,827.71 0.0M
2022-03-03 1,838.65 1,859.15 1,838.39 1,854.84 0.0M
2022-03-02 1,829.03 1,836.12 1,820.17 1,823.21 0.0M
2022-02-28 1,805.24 1,830.04 1,799.67 1,828.27 0.0M
2022-02-25 1,814.60 1,826.25 1,806.51 1,819.16 0.0M
2022-02-24 1,819.92 1,825.23 1,790.05 1,793.85 0.0M
2022-02-23 1,854.08 1,855.35 1,835.10 1,842.70 0.0M
2022-02-22 1,834.09 1,845.99 1,825.49 1,840.42 0.0M
2022-02-21 1,832.57 1,868.00 1,826.50 1,868.00 0.0M
2022-02-18 1,852.31 1,870.03 1,845.73 1,864.71 0.0M
2022-02-17 1,863.20 1,888.25 1,851.30 1,873.83 0.0M
2022-02-16 1,848.52 1,860.92 1,845.73 1,859.40 0.0M
2022-02-15 1,843.71 1,844.97 1,816.88 1,824.98 0.0M
2022-02-14 1,845.23 1,852.06 1,823.71 1,840.67 0.0M
2022-02-11 1,860.92 1,876.61 1,854.08 1,862.69 0.0M
2022-02-10 1,880.66 1,884.96 1,867.75 1,881.67 0.0M
2022-02-09 1,857.88 1,867.50 1,850.79 1,867.24 0.0M
2022-02-08 1,852.82 1,858.64 1,825.74 1,838.39 0.0M
2022-02-07 1,841.43 1,841.94 1,817.13 1,838.65 0.0M
2022-02-04 1,836.37 1,855.60 1,831.05 1,854.59 0.0M
2022-02-03 1,843.46 1,853.83 1,829.54 1,829.79 0.0M
2022-01-28 1,775.38 1,816.38 1,758.93 1,804.99 0.0M
2022-01-27 1,833.08 1,833.84 1,758.67 1,758.67 0.0M
2022-01-26 1,841.68 1,849.28 1,823.97 1,825.74 0.0M
2022-01-25 1,874.08 1,876.36 1,821.44 1,827.26 0.0M
2022-01-24 1,899.13 1,902.42 1,871.80 1,877.12 0.0M
2022-01-21 1,906.47 1,909.26 1,889.52 1,904.95 0.0M
2022-01-20 1,914.32 1,925.71 1,905.46 1,923.68 0.0M
2022-01-19 1,915.33 1,932.54 1,906.73 1,913.31 0.0M
2022-01-18 1,950.76 1,951.02 1,921.66 1,926.72 0.0M
2022-01-17 1,956.33 1,959.11 1,931.02 1,945.19 0.0M
2022-01-14 1,972.27 1,976.32 1,953.29 1,956.33 0.0M
2022-01-13 2,001.89 2,004.42 1,986.19 1,986.70 0.0M
2022-01-12 1,982.90 2,000.11 1,982.14 1,999.35 0.0M
2022-01-11 1,963.67 1,974.05 1,954.05 1,965.44 0.0M
2022-01-10 1,971.01 1,974.05 1,945.45 1,957.34 0.0M
2022-01-07 1,962.40 1,979.61 1,959.87 1,976.58 0.0M
2022-01-06 1,955.57 1,974.05 1,949.50 1,950.00 0.0M
2022-01-05 1,993.03 1,996.06 1,958.10 1,969.49 0.0M
2022-01-04 2,000.87 2,005.93 1,987.97 1,997.58 0.0M
2022-01-03 2,007.71 2,020.87 1,994.29 2,000.87 0.0M