KOSPI 200 Covered Call (KS200CC)

KS200CC
🏛️ 韓国 →
449.09
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
08:58 356.65 356.66 356.65 356.66 0.0K
08:59 356.66 356.66 356.65 356.65 0.0K
09:00 356.55 356.55 350.12 350.43 0.0K
09:01 350.42 350.57 349.62 349.82 0.0K
09:02 349.77 350.18 349.71 349.82 0.0K
09:03 349.83 349.83 349.15 349.22 0.0K
09:04 349.35 349.35 348.92 349.04 0.0K
09:05 348.87 349.08 348.54 348.98 0.0K
09:06 349.01 349.01 348.63 348.85 0.0K
09:07 348.90 348.91 348.67 348.71 0.0K
09:08 348.57 349.09 348.57 348.94 0.0K
09:09 348.91 349.06 348.68 348.85 0.0K
09:10 348.93 349.10 348.80 349.07 0.0K
09:11 348.93 349.18 348.90 348.96 0.0K
09:12 349.04 349.10 348.89 348.93 0.0K
09:13 348.84 348.84 348.03 348.32 0.0K
09:14 348.29 348.31 348.05 348.07 0.0K
09:15 348.22 348.22 347.77 348.01 0.0K
09:16 348.07 348.14 347.80 348.04 0.0K
09:17 347.93 347.93 347.56 347.66 0.0K
09:18 347.50 347.62 347.36 347.44 0.0K
09:19 347.45 347.57 347.01 347.06 0.0K
09:20 347.02 347.32 347.02 347.17 0.0K
09:21 347.14 347.57 347.04 347.55 0.0K
09:22 347.50 347.63 347.36 347.36 0.0K
09:23 347.36 347.36 347.05 347.05 0.0K
09:24 347.07 347.71 347.07 347.71 0.0K
09:25 347.68 347.93 347.68 347.90 0.0K
09:26 347.94 348.13 347.82 348.11 0.0K
09:27 348.08 348.27 347.97 348.13 0.0K
09:28 348.25 348.55 348.14 348.53 0.0K
09:29 348.46 348.78 348.43 348.78 0.0K
09:30 348.80 348.80 348.49 348.63 0.0K
09:31 348.51 348.51 348.09 348.14 0.0K
09:32 348.14 348.17 347.99 348.07 0.0K
09:33 348.01 348.02 347.64 347.78 0.0K
09:34 347.84 347.88 347.59 347.71 0.0K
09:35 347.88 347.89 347.64 347.85 0.0K
09:36 347.53 347.84 347.53 347.84 0.0K
09:37 347.72 347.83 347.40 347.55 0.0K
09:38 347.42 347.51 347.29 347.48 0.0K
09:39 347.49 347.54 347.30 347.30 0.0K
09:40 347.42 347.54 347.30 347.46 0.0K
09:41 347.46 347.55 347.34 347.45 0.0K
09:42 347.67 347.67 347.35 347.35 0.0K
09:43 347.36 347.59 347.32 347.49 0.0K
09:44 347.63 347.69 347.48 347.50 0.0K
09:45 347.64 347.68 347.38 347.51 0.0K
09:46 347.69 347.70 347.49 347.54 0.0K
09:47 347.56 347.86 347.55 347.64 0.0K
09:48 347.65 347.70 347.46 347.59 0.0K
09:49 347.58 347.91 347.42 347.78 0.0K
09:50 347.85 347.93 347.59 347.72 0.0K
09:51 347.85 348.04 347.69 347.89 0.0K
09:52 348.03 348.06 347.86 347.94 0.0K
09:53 347.96 348.15 347.94 348.15 0.0K
09:54 348.19 348.30 348.06 348.30 0.0K
09:55 348.31 348.32 348.17 348.25 0.0K
09:56 348.25 348.31 348.21 348.31 0.0K
09:57 348.28 348.47 348.15 348.22 0.0K
09:58 348.24 348.46 348.23 348.42 0.0K
09:59 348.41 348.41 348.14 348.33 0.0K
10:00 348.32 348.51 348.25 348.36 0.0K
10:01 348.35 348.49 348.22 348.49 0.0K
10:02 348.48 348.49 348.19 348.47 0.0K
10:03 348.48 348.58 348.38 348.56 0.0K
10:04 348.53 348.60 348.31 348.60 0.0K
10:05 348.57 348.59 348.34 348.55 0.0K
10:06 348.40 348.63 348.40 348.61 0.0K
10:07 348.63 348.66 348.38 348.56 0.0K
10:08 348.58 348.62 348.42 348.48 0.0K
10:09 348.42 348.59 348.21 348.42 0.0K
10:10 348.43 348.46 348.16 348.36 0.0K
10:11 348.37 348.44 348.19 348.44 0.0K
10:12 348.44 348.54 348.28 348.47 0.0K
10:13 348.49 348.60 348.35 348.59 0.0K
10:14 348.59 348.83 348.59 348.77 0.0K
10:15 348.80 348.85 348.59 348.62 0.0K
10:16 348.68 348.78 348.62 348.78 0.0K
10:17 348.78 348.83 348.64 348.69 0.0K
10:18 348.69 348.74 348.43 348.60 0.0K
10:19 348.47 348.74 348.47 348.74 0.0K
10:20 348.64 348.76 348.38 348.58 0.0K
10:21 348.58 348.61 348.36 348.45 0.0K
10:22 348.61 348.67 348.45 348.60 0.0K
10:23 348.62 348.68 348.42 348.63 0.0K
10:24 348.46 348.86 348.46 348.65 0.0K
10:25 348.66 348.88 348.66 348.88 0.0K
10:26 348.87 348.87 348.64 348.76 0.0K
10:27 348.81 348.84 348.68 348.70 0.0K
10:28 348.81 348.91 348.68 348.86 0.0K
10:29 348.83 348.88 348.57 348.62 0.0K
10:30 348.78 348.78 348.47 348.48 0.0K
10:31 348.46 348.60 348.22 348.24 0.0K
10:32 348.39 348.40 348.29 348.32 0.0K
10:33 348.26 348.29 348.13 348.13 0.0K
10:34 348.12 348.34 348.12 348.29 0.0K
10:35 348.33 348.33 348.07 348.24 0.0K
10:36 348.21 348.21 347.96 348.03 0.0K
10:37 348.24 348.24 348.00 348.02 0.0K
10:38 348.05 348.18 347.95 348.18 0.0K
10:39 348.14 348.17 347.97 348.13 0.0K
10:40 348.17 348.17 347.97 348.11 0.0K
10:41 348.12 348.13 347.87 348.05 0.0K
10:42 347.91 348.11 347.87 348.07 0.0K
10:43 348.01 348.10 347.90 348.02 0.0K
10:44 347.90 348.08 347.84 348.00 0.0K
10:45 347.97 348.00 347.81 347.99 0.0K
10:46 347.81 348.04 347.81 347.86 0.0K
10:47 347.82 348.04 347.82 347.83 0.0K
10:48 347.95 348.04 347.83 347.99 0.0K
10:49 347.92 348.07 347.81 347.85 0.0K
10:50 347.99 348.03 347.85 347.85 0.0K
10:51 347.85 348.15 347.85 347.97 0.0K
10:52 348.14 348.17 347.86 348.00 0.0K
10:53 347.85 348.07 347.85 348.00 0.0K
10:54 348.14 348.20 347.91 348.07 0.0K
10:55 348.09 348.25 348.04 348.04 0.0K
10:56 348.05 348.23 348.05 348.11 0.0K
10:57 348.09 348.28 348.07 348.26 0.0K
10:58 348.09 348.28 348.05 348.21 0.0K
10:59 348.31 348.31 348.04 348.06 0.0K
11:00 348.18 348.24 347.91 348.10 0.0K
11:01 347.90 348.05 347.84 348.04 0.0K
11:02 348.04 348.05 347.82 347.85 0.0K
11:03 347.85 347.96 347.79 347.88 0.0K
11:04 347.84 348.00 347.79 347.94 0.0K
11:05 347.84 347.98 347.64 347.78 0.0K
11:06 347.78 347.90 347.63 347.64 0.0K
11:07 347.64 347.78 347.37 347.55 0.0K
11:08 347.55 347.63 347.43 347.48 0.0K
11:09 347.39 347.57 347.35 347.57 0.0K
11:10 347.57 347.63 347.41 347.52 0.0K
11:11 347.54 347.59 347.39 347.53 0.0K
11:12 347.40 347.57 347.38 347.54 0.0K
11:13 347.53 347.55 347.41 347.52 0.0K
11:14 347.42 347.62 347.37 347.52 0.0K
11:15 347.40 347.68 347.40 347.58 0.0K
11:16 347.62 347.79 347.50 347.58 0.0K
11:17 347.75 347.79 347.57 347.69 0.0K
11:18 347.69 347.80 347.59 347.60 0.0K
11:19 347.71 347.76 347.35 347.45 0.0K
11:20 347.35 347.45 347.16 347.29 0.0K
11:21 347.50 347.51 347.28 347.31 0.0K
11:22 347.29 347.53 347.26 347.29 0.0K
11:23 347.33 347.45 347.31 347.39 0.0K
11:24 347.39 347.54 347.34 347.36 0.0K
11:25 347.34 347.49 347.13 347.29 0.0K
11:26 347.27 347.32 347.10 347.18 0.0K
11:27 347.12 347.36 347.09 347.24 0.0K
11:28 347.18 347.37 347.12 347.27 0.0K
11:29 347.18 347.44 347.15 347.24 0.0K
11:30 347.39 347.45 347.24 347.39 0.0K
11:31 347.40 347.52 347.31 347.32 0.0K
11:32 347.32 347.55 347.28 347.35 0.0K
11:33 347.39 347.49 347.25 347.49 0.0K
11:34 347.27 347.47 347.24 347.38 0.0K
11:35 347.21 347.40 347.20 347.26 0.0K
11:36 347.35 347.42 347.20 347.29 0.0K
11:37 347.16 347.42 347.16 347.22 0.0K
11:38 347.25 347.40 347.21 347.36 0.0K
11:39 347.40 347.42 347.21 347.39 0.0K
11:40 347.52 347.52 347.20 347.20 0.0K
11:41 347.33 347.39 347.17 347.21 0.0K
11:42 347.18 347.52 347.18 347.41 0.0K
11:43 347.38 347.63 347.24 347.47 0.0K
11:44 347.39 347.48 347.28 347.44 0.0K
11:45 347.28 347.69 347.28 347.57 0.0K
11:46 347.64 347.69 347.31 347.54 0.0K
11:47 347.53 347.66 347.37 347.65 0.0K
11:48 347.63 347.65 347.46 347.48 0.0K
11:49 347.50 347.68 347.48 347.67 0.0K
11:50 347.49 347.72 347.45 347.50 0.0K
11:51 347.45 347.61 347.42 347.47 0.0K
11:52 347.50 347.63 347.48 347.48 0.0K
11:53 347.54 347.59 347.47 347.51 0.0K
11:54 347.52 347.64 347.42 347.59 0.0K
11:55 347.52 347.59 347.39 347.40 0.0K
11:56 347.38 347.57 347.37 347.53 0.0K
11:57 347.54 347.61 347.38 347.41 0.0K
11:58 347.50 347.57 347.40 347.50 0.0K
11:59 347.38 347.56 347.38 347.41 0.0K
12:00 347.55 347.56 347.39 347.43 0.0K
12:01 347.54 347.54 347.36 347.36 0.0K
12:02 347.45 347.46 347.35 347.36 0.0K
12:03 347.42 347.45 347.28 347.38 0.0K
12:04 347.43 347.49 347.26 347.35 0.0K
12:05 347.31 347.41 347.30 347.34 0.0K
12:06 347.45 347.47 347.20 347.36 0.0K
12:07 347.39 347.39 347.02 347.04 0.0K
12:08 347.17 347.17 347.02 347.04 0.0K
12:09 347.16 347.16 347.03 347.05 0.0K
12:10 347.14 347.20 347.03 347.11 0.0K
12:11 347.10 347.10 346.96 347.04 0.0K
12:12 347.04 347.07 346.95 347.06 0.0K
12:13 346.94 347.04 346.90 346.96 0.0K
12:14 346.95 347.08 346.91 346.91 0.0K
12:15 347.08 347.11 346.93 346.94 0.0K
12:16 346.94 347.18 346.92 346.99 0.0K
12:17 347.12 347.13 346.85 347.02 0.0K
12:18 347.04 347.06 346.84 346.86 0.0K
12:19 347.03 347.08 346.84 347.03 0.0K
12:20 346.86 347.06 346.85 346.98 0.0K
12:21 347.02 347.02 346.78 346.92 0.0K
12:22 346.89 347.04 346.82 347.00 0.0K
12:23 347.01 347.06 346.84 346.88 0.0K
12:24 347.01 347.01 346.78 346.93 0.0K
12:25 346.80 347.01 346.78 346.84 0.0K
12:26 347.01 347.04 346.81 346.83 0.0K
12:27 346.83 347.08 346.81 346.93 0.0K
12:28 346.85 347.09 346.78 346.80 0.0K
12:29 346.95 346.95 346.73 346.86 0.0K
12:30 346.85 346.97 346.77 346.84 0.0K
12:31 346.96 347.04 346.79 346.88 0.0K
12:32 347.08 347.15 346.88 347.15 0.0K
12:33 347.07 347.13 346.96 346.96 0.0K
12:34 347.12 347.13 346.92 347.08 0.0K
12:35 347.05 347.09 346.92 347.09 0.0K
12:36 346.95 347.10 346.88 347.08 0.0K
12:37 346.96 347.04 346.82 346.85 0.0K
12:38 346.86 347.05 346.78 346.83 0.0K
12:39 346.98 346.98 346.73 346.88 0.0K
12:40 346.88 346.92 346.71 346.78 0.0K
12:41 346.74 346.87 346.52 346.66 0.0K
12:42 346.57 346.66 346.43 346.58 0.0K
12:43 346.56 346.65 346.44 346.45 0.0K
12:44 346.64 346.68 346.46 346.63 0.0K
12:45 346.48 346.66 346.46 346.48 0.0K
12:46 346.53 346.68 346.45 346.46 0.0K
12:47 346.45 346.66 346.41 346.44 0.0K
12:48 346.59 346.59 346.34 346.53 0.0K
12:49 346.52 346.53 346.33 346.39 0.0K
12:50 346.38 346.60 346.31 346.34 0.0K
12:51 346.51 346.51 346.27 346.51 0.0K
12:52 346.41 346.60 346.36 346.47 0.0K
12:53 346.56 346.56 346.44 346.47 0.0K
12:54 346.50 346.52 346.36 346.50 0.0K
12:55 346.48 346.58 346.30 346.41 0.0K
12:56 346.43 346.51 346.30 346.45 0.0K
12:57 346.44 346.44 346.26 346.29 0.0K
12:58 346.30 346.44 346.23 346.31 0.0K
12:59 346.25 346.32 346.18 346.25 0.0K
13:00 346.23 346.34 346.21 346.31 0.0K
13:01 346.22 346.38 346.16 346.25 0.0K
13:02 346.24 346.33 346.19 346.19 0.0K
13:03 346.22 346.31 346.14 346.17 0.0K
13:04 346.16 346.25 346.09 346.09 0.0K
13:05 346.07 346.20 346.06 346.15 0.0K
13:06 346.10 346.19 346.05 346.14 0.0K
13:07 346.04 346.17 346.03 346.08 0.0K
13:08 346.09 346.15 345.90 345.97 0.0K
13:09 346.02 346.02 345.78 345.78 0.0K
13:10 345.80 345.92 345.71 345.89 0.0K
13:11 345.88 345.90 345.68 345.87 0.0K
13:12 345.85 345.89 345.69 345.88 0.0K
13:13 345.71 345.96 345.71 345.96 0.0K
13:14 345.94 345.98 345.81 345.87 0.0K
13:15 345.95 345.95 345.81 345.88 0.0K
13:16 345.94 345.94 345.69 345.86 0.0K
13:17 345.74 345.91 345.71 345.87 0.0K
13:18 345.77 346.07 345.77 345.87 0.0K
13:19 345.90 345.96 345.61 345.61 0.0K
13:20 345.64 345.76 345.57 345.72 0.0K
13:21 345.62 345.92 345.59 345.92 0.0K
13:22 345.82 345.94 345.71 345.83 0.0K
13:23 345.66 345.84 345.64 345.77 0.0K
13:24 345.78 345.83 345.64 345.67 0.0K
13:25 345.67 345.84 345.64 345.65 0.0K
13:26 345.64 345.85 345.61 345.80 0.0K
13:27 345.81 345.82 345.58 345.81 0.0K
13:28 345.71 345.93 345.62 345.83 0.0K
13:29 345.85 345.92 345.70 345.70 0.0K
13:30 345.80 345.88 345.63 345.71 0.0K
13:31 345.72 345.86 345.65 345.67 0.0K
13:32 345.83 345.83 345.58 345.65 0.0K
13:33 345.62 345.78 345.57 345.78 0.0K
13:34 345.71 345.81 345.63 345.75 0.0K
13:35 345.63 345.87 345.59 345.66 0.0K
13:36 345.64 346.15 345.64 346.13 0.0K
13:37 346.01 346.20 345.97 346.08 0.0K
13:38 346.07 346.36 346.07 346.36 0.0K
13:39 346.35 346.41 346.24 346.40 0.0K
13:40 346.36 346.40 346.11 346.13 0.0K
13:41 346.05 346.43 346.05 346.27 0.0K
13:42 346.43 346.46 346.19 346.29 0.0K
13:43 346.29 346.39 346.17 346.22 0.0K
13:44 346.28 346.29 346.11 346.14 0.0K
13:45 346.22 346.28 345.94 346.12 0.0K
13:46 346.28 346.29 346.08 346.13 0.0K
13:47 346.29 346.43 346.13 346.33 0.0K
13:48 346.34 346.40 346.19 346.35 0.0K
13:49 346.38 346.38 346.17 346.36 0.0K
13:50 346.32 346.32 346.11 346.27 0.0K
13:51 346.12 346.35 346.12 346.33 0.0K
13:52 346.16 346.31 346.14 346.19 0.0K
13:53 346.18 346.31 346.11 346.19 0.0K
13:54 346.25 346.31 346.13 346.31 0.0K
13:55 346.15 346.31 346.10 346.16 0.0K
13:56 346.16 346.33 346.16 346.19 0.0K
13:57 346.20 346.37 346.16 346.18 0.0K
13:58 346.17 346.29 346.17 346.18 0.0K
13:59 346.27 346.34 346.21 346.34 0.0K
14:00 346.27 346.43 346.27 346.34 0.0K
14:01 346.42 346.54 346.23 346.25 0.0K
14:02 346.29 346.35 346.15 346.17 0.0K
14:03 346.14 346.30 346.14 346.18 0.0K
14:04 346.19 346.32 346.18 346.29 0.0K
14:05 346.26 346.43 346.24 346.43 0.0K
14:06 346.24 346.50 346.24 346.36 0.0K
14:07 346.33 346.48 346.33 346.36 0.0K
14:08 346.39 346.50 346.30 346.30 0.0K
14:09 346.33 346.46 346.14 346.14 0.0K
14:10 346.18 346.34 346.10 346.10 0.0K
14:11 346.18 346.58 346.10 346.45 0.0K
14:12 346.42 346.58 346.23 346.41 0.0K
14:13 346.25 346.41 346.22 346.25 0.0K
14:14 346.40 346.44 346.21 346.22 0.0K
14:15 346.22 346.41 346.17 346.36 0.0K
14:16 346.36 346.44 346.15 346.34 0.0K
14:17 346.23 346.41 346.19 346.19 0.0K
14:18 346.23 346.39 346.18 346.32 0.0K
14:19 346.15 346.38 346.13 346.13 0.0K
14:20 346.37 346.45 346.17 346.45 0.0K
14:21 346.44 346.49 346.32 346.49 0.0K
14:22 346.48 346.48 346.23 346.27 0.0K
14:23 346.46 346.52 346.28 346.48 0.0K
14:24 346.50 346.62 346.39 346.62 0.0K
14:25 346.52 346.66 346.34 346.51 0.0K
14:26 346.36 346.48 346.24 346.24 0.0K
14:27 346.45 346.46 346.24 346.44 0.0K
14:28 346.29 346.44 346.24 346.30 0.0K
14:29 346.28 346.36 346.19 346.22 0.0K
14:30 346.17 346.32 346.14 346.23 0.0K
14:31 346.17 346.26 346.05 346.19 0.0K
14:32 346.15 346.21 345.99 346.08 0.0K
14:33 346.22 346.26 346.03 346.05 0.0K
14:34 346.15 346.26 346.03 346.22 0.0K
14:35 346.18 346.22 345.99 346.16 0.0K
14:36 346.16 346.20 345.97 346.13 0.0K
14:37 346.15 346.19 345.98 346.02 0.0K
14:38 346.18 346.21 345.99 346.09 0.0K
14:39 346.19 346.25 345.98 346.04 0.0K
14:40 346.18 346.19 346.01 346.12 0.0K
14:41 346.12 346.22 346.02 346.22 0.0K
14:42 346.11 346.22 346.08 346.12 0.0K
14:43 346.14 346.18 346.01 346.14 0.0K
14:44 346.15 346.17 345.94 345.99 0.0K
14:45 346.12 346.18 345.95 346.11 0.0K
14:46 345.99 346.17 345.96 346.16 0.0K
14:47 345.99 346.16 345.90 346.08 0.0K
14:48 346.05 346.10 345.85 346.07 0.0K
14:49 346.03 346.08 345.86 346.01 0.0K
14:50 346.06 346.06 345.81 345.81 0.0K
14:51 345.97 346.05 345.84 345.91 0.0K
14:52 346.05 346.08 345.82 346.00 0.0K
14:53 345.91 346.04 345.81 345.96 0.0K
14:54 345.85 346.06 345.82 346.01 0.0K
14:55 346.03 346.03 345.77 345.82 0.0K
14:56 345.77 345.99 345.77 345.99 0.0K
14:57 345.84 346.03 345.81 345.97 0.0K
14:58 345.88 346.04 345.86 346.03 0.0K
14:59 345.92 346.11 345.89 345.94 0.0K
15:00 345.89 346.28 345.89 346.28 0.0K
15:01 346.12 346.30 346.06 346.13 0.0K
15:02 346.10 346.34 345.95 346.20 0.0K
15:03 346.19 346.36 346.13 346.17 0.0K
15:04 346.27 346.27 346.06 346.15 0.0K
15:05 346.10 346.40 346.08 346.40 0.0K
15:06 346.25 346.40 346.22 346.25 0.0K
15:07 346.23 346.39 346.17 346.27 0.0K
15:08 346.32 346.38 346.16 346.32 0.0K
15:09 346.18 346.32 346.08 346.11 0.0K
15:10 346.07 346.25 346.04 346.22 0.0K
15:11 346.24 346.24 346.03 346.05 0.0K
15:12 346.22 346.27 346.04 346.04 0.0K
15:13 346.08 346.11 345.90 346.11 0.0K
15:14 346.09 346.14 345.94 345.94 0.0K
15:15 346.00 346.12 345.91 346.08 0.0K
15:16 345.93 346.12 345.93 346.12 0.0K
15:17 346.13 346.22 345.96 346.14 0.0K
15:18 346.16 346.19 345.99 346.03 0.0K
15:19 346.13 346.29 346.02 346.29 0.0K
15:20 346.32 346.32 346.28 346.28 0.0K
15:21 346.28 346.28 346.28 346.28 0.0K
15:22 346.28 346.28 346.28 346.28 0.0K
15:23 346.28 346.28 346.28 346.28 0.0K
15:24 346.28 346.28 346.28 346.28 0.0K
15:25 346.28 346.28 346.28 346.28 0.0K
15:26 346.28 346.28 346.28 346.28 0.0K
15:27 346.28 346.28 346.28 346.28 0.0K
15:28 346.28 346.28 346.28 346.28 0.0K
15:29 346.28 346.28 345.58 345.73 0.0K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし