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
08:58 351.29 351.30 351.29 351.29 0.0K
08:59 351.28 351.29 351.27 351.28 0.0K
09:00 351.30 352.74 351.30 352.74 0.0K
09:01 352.81 352.81 352.24 352.38 0.0K
09:02 352.44 352.53 352.09 352.09 0.0K
09:03 351.96 352.23 351.90 352.16 0.0K
09:04 352.21 352.34 351.99 352.07 0.0K
09:05 351.89 352.05 351.59 351.59 0.0K
09:06 351.81 352.04 351.57 351.64 0.0K
09:07 351.73 351.78 351.07 351.07 0.0K
09:08 351.21 351.30 350.99 351.00 0.0K
09:09 351.09 351.17 350.81 350.81 0.0K
09:10 350.95 350.95 350.47 350.64 0.0K
09:11 350.51 350.86 350.49 350.63 0.0K
09:12 350.73 351.10 350.68 350.83 0.0K
09:13 351.01 351.01 350.61 350.91 0.0K
09:14 350.91 351.29 350.84 351.10 0.0K
09:15 351.26 351.26 350.92 351.12 0.0K
09:16 351.09 351.14 350.62 350.70 0.0K
09:17 350.74 350.88 350.15 350.29 0.0K
09:18 350.20 350.20 349.67 349.82 0.0K
09:19 349.69 349.85 349.43 349.48 0.0K
09:20 349.34 349.78 349.30 349.40 0.0K
09:21 349.31 349.57 349.26 349.26 0.0K
09:22 349.47 349.47 349.22 349.29 0.0K
09:23 349.32 349.32 348.75 348.90 0.0K
09:24 348.89 349.35 348.89 349.35 0.0K
09:25 349.19 349.33 349.01 349.10 0.0K
09:26 349.14 349.40 349.02 349.36 0.0K
09:27 349.29 349.68 349.29 349.67 0.0K
09:28 349.52 349.86 349.52 349.83 0.0K
09:29 349.84 349.90 349.65 349.76 0.0K
09:30 349.87 350.11 349.77 349.94 0.0K
09:31 349.82 349.82 349.62 349.77 0.0K
09:32 349.59 349.78 349.39 349.44 0.0K
09:33 349.38 349.79 349.38 349.63 0.0K
09:34 349.80 350.09 349.80 350.09 0.0K
09:35 349.99 350.13 349.72 349.98 0.0K
09:36 349.93 350.26 349.80 350.24 0.0K
09:37 350.25 350.36 349.79 349.94 0.0K
09:38 350.00 350.09 349.79 350.06 0.0K
09:39 349.94 350.12 349.78 349.94 0.0K
09:40 349.73 350.01 349.72 349.88 0.0K
09:41 350.00 350.30 349.85 350.18 0.0K
09:42 350.19 350.38 349.90 350.08 0.0K
09:43 350.11 350.11 349.78 350.04 0.0K
09:44 349.85 350.09 349.83 349.94 0.0K
09:45 349.94 350.07 349.90 350.07 0.0K
09:46 350.09 350.09 349.89 350.04 0.0K
09:47 349.93 350.29 349.89 350.10 0.0K
09:48 350.10 350.31 349.95 349.96 0.0K
09:49 349.84 350.06 349.76 350.05 0.0K
09:50 350.05 350.13 349.84 350.13 0.0K
09:51 350.12 350.29 349.96 350.25 0.0K
09:52 350.14 350.31 349.85 349.90 0.0K
09:53 349.91 350.16 349.82 350.08 0.0K
09:54 350.20 350.20 349.84 349.96 0.0K
09:55 350.04 350.08 349.58 349.58 0.0K
09:56 349.70 349.95 349.57 349.57 0.0K
09:57 349.62 349.86 349.45 349.76 0.0K
09:58 349.85 349.85 349.64 349.71 0.0K
09:59 349.77 349.87 349.66 349.85 0.0K
10:00 349.75 349.96 349.75 349.78 0.0K
10:01 349.60 349.71 349.41 349.58 0.0K
10:02 349.57 349.69 349.44 349.66 0.0K
10:03 349.83 349.88 349.68 349.71 0.0K
10:04 349.67 349.71 349.45 349.65 0.0K
10:05 349.63 349.67 349.53 349.65 0.0K
10:06 349.64 349.76 349.48 349.60 0.0K
10:07 349.72 350.04 349.58 349.90 0.0K
10:08 349.86 350.10 349.86 350.10 0.0K
10:09 350.10 350.14 349.98 350.10 0.0K
10:10 350.07 350.22 349.94 350.21 0.0K
10:11 350.18 350.35 350.03 350.18 0.0K
10:12 350.11 350.33 349.95 350.13 0.0K
10:13 350.12 350.17 349.95 350.12 0.0K
10:14 350.11 350.21 350.03 350.14 0.0K
10:15 350.07 350.16 349.99 350.04 0.0K
10:16 349.99 350.15 349.99 350.10 0.0K
10:17 350.07 350.10 349.97 350.00 0.0K
10:18 350.08 350.10 349.86 350.01 0.0K
10:19 349.97 350.04 349.80 349.80 0.0K
10:20 349.92 350.08 349.84 349.97 0.0K
10:21 349.79 350.05 349.79 350.05 0.0K
10:22 349.91 350.05 349.80 349.80 0.0K
10:23 349.95 350.01 349.85 350.00 0.0K
10:24 349.87 350.12 349.84 350.04 0.0K
10:25 350.01 350.27 349.86 350.24 0.0K
10:26 350.18 350.43 350.18 350.40 0.0K
10:27 350.21 350.38 350.18 350.24 0.0K
10:28 350.30 350.40 350.24 350.34 0.0K
10:29 350.29 350.37 350.09 350.09 0.0K
10:30 350.01 350.30 350.01 350.30 0.0K
10:31 350.22 350.27 350.12 350.23 0.0K
10:32 350.24 350.28 350.09 350.16 0.0K
10:33 350.22 350.22 350.02 350.04 0.0K
10:34 350.06 350.26 350.03 350.23 0.0K
10:35 350.09 350.33 350.05 350.33 0.0K
10:36 350.15 350.83 350.15 350.83 0.0K
10:37 350.62 350.72 350.49 350.64 0.0K
10:38 350.58 350.79 350.51 350.79 0.0K
10:39 350.55 350.70 350.49 350.57 0.0K
10:40 350.51 350.65 350.36 350.46 0.0K
10:41 350.48 350.49 350.30 350.34 0.0K
10:42 350.48 350.61 350.30 350.58 0.0K
10:43 350.63 350.63 350.35 350.60 0.0K
10:44 350.45 350.63 350.44 350.63 0.0K
10:45 350.53 350.65 350.44 350.65 0.0K
10:46 350.64 350.72 350.52 350.57 0.0K
10:47 350.72 350.72 350.47 350.55 0.0K
10:48 350.68 350.76 350.51 350.76 0.0K
10:49 350.72 350.77 350.60 350.76 0.0K
10:50 350.75 350.83 350.63 350.78 0.0K
10:51 350.70 350.89 350.70 350.70 0.0K
10:52 350.83 350.99 350.77 350.84 0.0K
10:53 350.83 351.01 350.76 350.96 0.0K
10:54 350.98 351.52 350.98 351.37 0.0K
10:55 351.39 351.57 351.35 351.57 0.0K
10:56 351.49 351.77 351.45 351.63 0.0K
10:57 351.62 351.69 351.31 351.53 0.0K
10:58 351.69 351.84 351.52 351.80 0.0K
10:59 351.82 351.82 351.60 351.82 0.0K
11:00 351.78 351.91 351.63 351.83 0.0K
11:01 351.89 352.01 351.78 351.98 0.0K
11:02 352.01 352.09 351.93 352.07 0.0K
11:03 352.06 352.06 351.44 351.63 0.0K
11:04 351.79 351.80 351.59 351.59 0.0K
11:05 351.46 351.61 351.46 351.59 0.0K
11:06 351.59 351.60 351.42 351.59 0.0K
11:07 351.41 351.58 351.31 351.33 0.0K
11:08 351.31 351.41 351.26 351.38 0.0K
11:09 351.35 351.43 351.20 351.36 0.0K
11:10 351.24 351.24 351.03 351.10 0.0K
11:11 351.10 351.15 350.94 351.12 0.0K
11:12 351.04 351.23 350.97 351.19 0.0K
11:13 351.17 351.24 350.86 350.86 0.0K
11:14 350.97 351.04 350.67 350.82 0.0K
11:15 350.83 350.83 350.58 350.77 0.0K
11:16 350.79 350.84 350.65 350.67 0.0K
11:17 350.86 350.87 350.64 350.75 0.0K
11:18 350.79 350.97 350.69 350.95 0.0K
11:19 350.96 351.17 350.78 351.17 0.0K
11:20 351.03 351.20 350.98 351.10 0.0K
11:21 351.23 351.25 350.95 350.95 0.0K
11:22 350.99 351.20 350.99 351.10 0.0K
11:23 351.23 351.25 351.08 351.15 0.0K
11:24 351.14 351.26 351.06 351.13 0.0K
11:25 351.26 351.34 351.12 351.34 0.0K
11:26 351.37 351.48 351.20 351.44 0.0K
11:27 351.40 351.56 351.34 351.37 0.0K
11:28 351.55 351.61 351.39 351.41 0.0K
11:29 351.41 351.59 351.38 351.42 0.0K
11:30 351.41 351.60 351.37 351.56 0.0K
11:31 351.53 351.58 351.13 351.25 0.0K
11:32 351.24 351.29 351.09 351.09 0.0K
11:33 351.13 351.42 351.12 351.28 0.0K
11:34 351.27 351.42 351.20 351.36 0.0K
11:35 351.22 351.39 351.07 351.23 0.0K
11:36 351.31 351.36 351.21 351.22 0.0K
11:37 351.25 351.25 351.03 351.07 0.0K
11:38 351.21 351.24 351.03 351.05 0.0K
11:39 351.06 351.06 350.79 351.00 0.0K
11:40 350.87 351.09 350.85 350.92 0.0K
11:41 350.88 351.13 350.88 350.98 0.0K
11:42 350.92 351.13 350.90 351.09 0.0K
11:43 351.05 351.24 351.00 351.05 0.0K
11:44 351.20 351.24 351.00 351.10 0.0K
11:45 351.07 351.23 350.72 350.84 0.0K
11:46 350.84 350.93 350.76 350.92 0.0K
11:47 350.90 350.96 350.74 350.92 0.0K
11:48 350.92 350.96 350.76 350.85 0.0K
11:49 350.84 350.96 350.74 350.88 0.0K
11:50 350.76 350.88 350.58 350.72 0.0K
11:51 350.73 350.89 350.59 350.82 0.0K
11:52 350.87 350.92 350.70 350.89 0.0K
11:53 350.69 351.03 350.69 351.03 0.0K
11:54 351.01 351.04 350.81 350.89 0.0K
11:55 350.88 351.06 350.82 351.06 0.0K
11:56 350.94 351.04 350.68 350.84 0.0K
11:57 350.84 350.99 350.62 350.99 0.0K
11:58 350.98 351.03 350.80 350.82 0.0K
11:59 350.83 351.04 350.79 350.84 0.0K
12:00 350.84 351.08 350.84 350.92 0.0K
12:01 350.96 351.05 350.82 350.92 0.0K
12:02 350.95 351.00 350.87 350.99 0.0K
12:03 350.99 351.03 350.83 350.95 0.0K
12:04 350.76 351.03 350.76 350.86 0.0K
12:05 350.86 351.15 350.85 351.15 0.0K
12:06 351.14 351.20 351.00 351.09 0.0K
12:07 351.26 351.26 350.78 350.93 0.0K
12:08 350.82 351.02 350.75 350.98 0.0K
12:09 351.01 351.07 350.86 350.86 0.0K
12:10 351.00 351.27 350.87 351.24 0.0K
12:11 351.05 351.30 351.05 351.13 0.0K
12:12 351.13 351.29 351.12 351.24 0.0K
12:13 351.15 351.26 351.04 351.20 0.0K
12:14 351.23 351.30 351.10 351.23 0.0K
12:15 351.23 351.29 351.02 351.29 0.0K
12:16 351.15 351.32 351.14 351.19 0.0K
12:17 351.13 351.24 350.93 350.93 0.0K
12:18 350.90 350.99 350.81 350.91 0.0K
12:19 350.75 350.97 350.67 350.86 0.0K
12:20 350.77 350.93 350.73 350.93 0.0K
12:21 350.91 351.14 350.88 350.98 0.0K
12:22 351.16 351.16 350.93 351.16 0.0K
12:23 351.14 351.17 350.97 351.09 0.0K
12:24 351.13 351.18 350.96 351.05 0.0K
12:25 351.12 351.24 350.99 351.10 0.0K
12:26 351.10 351.24 351.04 351.23 0.0K
12:27 351.21 351.27 351.15 351.16 0.0K
12:28 351.14 351.39 351.10 351.24 0.0K
12:29 351.18 351.32 351.14 351.21 0.0K
12:30 351.21 351.43 351.18 351.41 0.0K
12:31 351.42 351.43 351.20 351.42 0.0K
12:32 351.41 351.49 351.25 351.37 0.0K
12:33 351.38 351.47 351.26 351.43 0.0K
12:34 351.31 351.47 351.27 351.44 0.0K
12:35 351.30 351.48 351.28 351.44 0.0K
12:36 351.48 351.55 351.32 351.44 0.0K
12:37 351.46 351.46 351.16 351.26 0.0K
12:38 351.27 351.32 350.94 351.05 0.0K
12:39 351.10 351.10 350.89 351.04 0.0K
12:40 351.00 351.09 350.88 350.99 0.0K
12:41 351.00 351.07 350.88 351.06 0.0K
12:42 351.04 351.15 350.98 351.13 0.0K
12:43 351.15 351.15 350.87 350.89 0.0K
12:44 350.99 351.04 350.87 350.97 0.0K
12:45 350.93 351.03 350.88 350.95 0.0K
12:46 350.73 350.89 350.70 350.89 0.0K
12:47 350.88 350.95 350.71 350.95 0.0K
12:48 350.77 351.00 350.77 350.83 0.0K
12:49 350.79 351.19 350.67 351.16 0.0K
12:50 351.17 351.18 351.01 351.03 0.0K
12:51 351.17 351.24 351.01 351.08 0.0K
12:52 351.24 351.28 351.05 351.09 0.0K
12:53 351.19 351.33 351.12 351.33 0.0K
12:54 351.33 351.33 351.11 351.21 0.0K
12:55 351.27 351.31 351.10 351.31 0.0K
12:56 351.28 351.28 351.10 351.25 0.0K
12:57 351.20 351.20 351.02 351.06 0.0K
12:58 351.11 351.16 351.01 351.05 0.0K
12:59 351.05 351.16 350.87 351.03 0.0K
13:00 350.95 350.95 350.73 350.76 0.0K
13:01 350.65 350.81 350.57 350.78 0.0K
13:02 350.60 350.84 350.60 350.68 0.0K
13:03 350.74 350.89 350.67 350.89 0.0K
13:04 350.87 350.89 350.67 350.70 0.0K
13:05 350.76 350.90 350.68 350.71 0.0K
13:06 350.75 350.81 350.63 350.80 0.0K
13:07 350.74 350.80 350.69 350.75 0.0K
13:08 350.61 350.78 350.61 350.78 0.0K
13:09 350.78 350.81 350.63 350.79 0.0K
13:10 350.83 350.83 350.63 350.80 0.0K
13:11 350.62 350.82 350.62 350.69 0.0K
13:12 350.87 350.87 350.67 350.72 0.0K
13:13 350.69 350.86 350.58 350.58 0.0K
13:14 350.64 350.82 350.41 350.45 0.0K
13:15 350.40 350.51 350.40 350.47 0.0K
13:16 350.43 350.68 350.33 350.68 0.0K
13:17 350.68 350.68 350.56 350.66 0.0K
13:18 350.57 350.83 350.57 350.60 0.0K
13:19 350.77 350.83 350.60 350.60 0.0K
13:20 350.61 350.74 350.55 350.55 0.0K
13:21 350.57 350.63 350.38 350.59 0.0K
13:22 350.59 350.68 350.47 350.54 0.0K
13:23 350.53 350.56 350.33 350.38 0.0K
13:24 350.37 350.38 350.06 350.25 0.0K
13:25 350.23 350.37 350.07 350.35 0.0K
13:26 350.34 350.34 349.97 350.05 0.0K
13:27 350.21 350.21 350.03 350.08 0.0K
13:28 350.10 350.21 350.03 350.13 0.0K
13:29 350.20 350.26 350.03 350.19 0.0K
13:30 350.13 350.18 349.95 350.17 0.0K
13:31 350.07 350.10 349.96 350.06 0.0K
13:32 349.99 350.14 349.95 350.10 0.0K
13:33 349.92 350.13 349.90 350.03 0.0K
13:34 349.98 350.09 349.88 349.93 0.0K
13:35 349.93 350.14 349.91 350.00 0.0K
13:36 350.12 350.20 349.91 350.01 0.0K
13:37 349.99 350.02 349.81 349.98 0.0K
13:38 349.92 350.04 349.82 350.04 0.0K
13:39 349.97 350.27 349.97 350.22 0.0K
13:40 350.26 350.26 350.06 350.14 0.0K
13:41 350.19 350.21 349.95 350.14 0.0K
13:42 350.13 350.15 349.93 349.98 0.0K
13:43 349.93 350.12 349.93 350.03 0.0K
13:44 350.03 350.05 349.79 349.99 0.0K
13:45 349.96 350.06 349.75 349.84 0.0K
13:46 350.00 350.02 349.79 349.79 0.0K
13:47 349.99 350.03 349.83 349.96 0.0K
13:48 350.00 350.00 349.79 349.92 0.0K
13:49 349.77 349.92 349.71 349.88 0.0K
13:50 349.80 349.82 349.65 349.65 0.0K
13:51 349.70 349.79 349.58 349.75 0.0K
13:52 349.57 349.83 349.57 349.83 0.0K
13:53 349.83 349.83 349.58 349.66 0.0K
13:54 349.68 349.77 349.59 349.68 0.0K
13:55 349.71 349.71 349.44 349.49 0.0K
13:56 349.56 349.61 349.42 349.59 0.0K
13:57 349.43 349.64 349.38 349.57 0.0K
13:58 349.60 349.60 349.30 349.48 0.0K
13:59 349.32 349.51 349.32 349.43 0.0K
14:00 349.49 349.49 349.21 349.23 0.0K
14:01 349.21 349.37 349.05 349.08 0.0K
14:02 349.22 349.22 348.89 349.08 0.0K
14:03 349.10 349.43 349.06 349.20 0.0K
14:04 349.33 349.39 349.16 349.37 0.0K
14:05 349.37 349.52 349.30 349.49 0.0K
14:06 349.46 349.48 349.25 349.42 0.0K
14:07 349.29 349.38 349.17 349.25 0.0K
14:08 349.35 349.39 349.17 349.35 0.0K
14:09 349.37 349.37 349.13 349.32 0.0K
14:10 349.31 349.39 349.11 349.20 0.0K
14:11 349.33 349.43 349.15 349.29 0.0K
14:12 349.14 349.32 349.12 349.31 0.0K
14:13 349.27 349.34 349.15 349.16 0.0K
14:14 349.30 349.55 349.28 349.52 0.0K
14:15 349.43 349.52 349.16 349.16 0.0K
14:16 349.21 349.39 349.16 349.38 0.0K
14:17 349.37 349.37 349.03 349.18 0.0K
14:18 349.16 349.48 349.05 349.44 0.0K
14:19 349.33 349.53 349.27 349.32 0.0K
14:20 349.29 349.43 349.12 349.32 0.0K
14:21 349.34 349.37 349.18 349.20 0.0K
14:22 349.34 349.37 349.03 349.13 0.0K
14:23 349.08 349.28 349.04 349.26 0.0K
14:24 349.20 349.31 349.04 349.21 0.0K
14:25 349.20 349.29 349.03 349.03 0.0K
14:26 349.19 349.24 349.02 349.10 0.0K
14:27 349.08 349.26 349.03 349.06 0.0K
14:28 349.10 349.28 349.06 349.28 0.0K
14:29 349.16 349.38 349.16 349.21 0.0K
14:30 349.34 349.66 349.18 349.61 0.0K
14:31 349.62 349.69 349.44 349.66 0.0K
14:32 349.63 349.69 349.42 349.60 0.0K
14:33 349.62 349.70 349.48 349.54 0.0K
14:34 349.63 349.80 349.60 349.77 0.0K
14:35 349.63 349.76 349.39 349.39 0.0K
14:36 349.61 349.68 349.51 349.62 0.0K
14:37 349.51 349.66 349.47 349.60 0.0K
14:38 349.68 349.74 349.56 349.60 0.0K
14:39 349.72 349.74 349.50 349.70 0.0K
14:40 349.72 349.74 349.54 349.63 0.0K
14:41 349.54 349.76 349.49 349.59 0.0K
14:42 349.64 349.66 349.44 349.60 0.0K
14:43 349.59 349.73 349.44 349.66 0.0K
14:44 349.66 349.72 349.48 349.71 0.0K
14:45 349.67 349.72 349.47 349.61 0.0K
14:46 349.63 349.70 349.49 349.69 0.0K
14:47 349.69 349.71 349.44 349.65 0.0K
14:48 349.66 349.67 349.47 349.57 0.0K
14:49 349.52 349.66 349.44 349.48 0.0K
14:50 349.66 349.68 349.44 349.68 0.0K
14:51 349.64 349.69 349.45 349.66 0.0K
14:52 349.51 349.64 349.44 349.57 0.0K
14:53 349.64 349.64 349.36 349.36 0.0K
14:54 349.45 349.58 349.35 349.47 0.0K
14:55 349.48 349.64 349.42 349.54 0.0K
14:56 349.41 349.59 349.39 349.41 0.0K
14:57 349.47 349.54 349.34 349.40 0.0K
14:58 349.42 349.57 349.33 349.45 0.0K
14:59 349.38 349.38 349.16 349.23 0.0K
15:00 349.27 349.34 349.14 349.14 0.0K
15:01 349.18 349.33 349.11 349.19 0.0K
15:02 349.16 349.32 349.16 349.24 0.0K
15:03 349.33 349.33 349.08 349.14 0.0K
15:04 349.14 349.32 349.10 349.22 0.0K
15:05 349.20 349.37 349.16 349.28 0.0K
15:06 349.20 349.30 349.15 349.25 0.0K
15:07 349.28 349.37 349.16 349.34 0.0K
15:08 349.25 349.31 349.14 349.15 0.0K
15:09 349.30 349.44 349.22 349.29 0.0K
15:10 349.39 349.41 349.28 349.40 0.0K
15:11 349.41 349.42 349.23 349.40 0.0K
15:12 349.37 349.43 349.24 349.40 0.0K
15:13 349.38 349.44 349.22 349.41 0.0K
15:14 349.39 349.40 349.18 349.35 0.0K
15:15 349.37 349.42 349.22 349.24 0.0K
15:16 349.25 349.48 349.23 349.47 0.0K
15:17 349.29 349.48 349.26 349.48 0.0K
15:18 349.43 349.47 349.26 349.34 0.0K
15:19 349.36 349.53 349.20 349.24 0.0K
15:20 349.23 349.23 349.22 349.23 0.0K
15:21 349.23 349.23 349.22 349.22 0.0K
15:22 349.22 349.22 349.21 349.21 0.0K
15:23 349.21 349.22 349.21 349.22 0.0K
15:24 349.22 349.23 349.22 349.22 0.0K
15:25 349.21 349.23 349.21 349.23 0.0K
15:26 349.23 349.25 349.22 349.23 0.0K
15:27 349.23 349.24 349.22 349.23 0.0K
15:28 349.23 349.23 349.22 349.22 0.0K
15:29 349.22 349.36 349.22 349.35 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