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
08:58 349.75 349.75 349.75 349.75 0.0K
08:59 349.75 349.75 349.74 349.75 0.0K
09:00 348.87 348.87 339.30 340.09 0.0K
09:01 339.85 340.31 339.80 339.83 0.0K
09:02 340.02 340.96 340.02 340.64 0.0K
09:03 340.82 341.16 340.69 340.99 0.0K
09:04 340.93 341.08 340.70 341.08 0.0K
09:05 340.98 341.00 340.65 340.99 0.0K
09:06 341.05 341.16 340.60 341.03 0.0K
09:07 340.99 341.01 340.61 340.64 0.0K
09:08 340.77 340.99 340.52 340.97 0.0K
09:09 340.87 340.87 340.60 340.71 0.0K
09:10 340.71 340.83 340.46 340.53 0.0K
09:11 340.71 341.10 340.71 341.04 0.0K
09:12 341.06 341.37 340.99 341.22 0.0K
09:13 341.38 341.52 341.12 341.30 0.0K
09:14 341.30 341.70 341.24 341.53 0.0K
09:15 341.43 341.56 340.86 340.98 0.0K
09:16 340.98 341.28 340.84 341.17 0.0K
09:17 341.30 341.82 341.30 341.66 0.0K
09:18 341.82 341.93 341.63 341.93 0.0K
09:19 341.83 342.12 341.82 342.12 0.0K
09:20 342.11 342.22 341.82 342.22 0.0K
09:21 342.15 342.34 342.13 342.23 0.0K
09:22 342.32 342.53 342.12 342.31 0.0K
09:23 342.34 342.69 342.29 342.39 0.0K
09:24 342.39 342.90 342.39 342.90 0.0K
09:25 342.91 343.13 342.59 342.70 0.0K
09:26 342.74 342.82 342.60 342.62 0.0K
09:27 342.62 342.62 342.11 342.11 0.0K
09:28 342.17 342.17 341.98 342.13 0.0K
09:29 342.13 342.29 342.07 342.27 0.0K
09:30 342.22 342.37 342.00 342.33 0.0K
09:31 342.36 342.38 341.94 341.94 0.0K
09:32 341.99 342.31 341.99 342.14 0.0K
09:33 342.14 342.66 342.11 342.66 0.0K
09:34 342.63 342.63 342.35 342.55 0.0K
09:35 342.43 342.59 342.23 342.41 0.0K
09:36 342.41 342.76 342.34 342.72 0.0K
09:37 342.63 343.17 342.63 343.15 0.0K
09:38 343.09 343.54 343.09 343.54 0.0K
09:39 343.53 343.62 343.45 343.53 0.0K
09:40 343.54 343.88 343.38 343.88 0.0K
09:41 343.87 343.87 343.37 343.72 0.0K
09:42 343.63 343.86 343.59 343.79 0.0K
09:43 343.79 343.80 343.53 343.63 0.0K
09:44 343.67 343.81 343.63 343.81 0.0K
09:45 343.77 343.89 343.44 343.88 0.0K
09:46 343.91 343.91 343.61 343.71 0.0K
09:47 343.70 343.72 343.09 343.25 0.0K
09:48 343.15 343.39 343.15 343.36 0.0K
09:49 343.39 343.53 343.25 343.53 0.0K
09:50 343.51 343.56 343.19 343.40 0.0K
09:51 343.32 343.38 343.18 343.37 0.0K
09:52 343.38 343.46 343.26 343.46 0.0K
09:53 343.44 343.68 343.44 343.46 0.0K
09:54 343.36 343.44 343.20 343.37 0.0K
09:55 343.38 343.47 343.21 343.31 0.0K
09:56 343.17 343.40 343.14 343.39 0.0K
09:57 343.44 343.44 342.89 343.04 0.0K
09:58 343.04 343.20 343.00 343.16 0.0K
09:59 343.16 343.40 343.16 343.38 0.0K
10:00 343.39 343.56 343.39 343.56 0.0K
10:01 343.53 343.62 343.38 343.61 0.0K
10:02 343.63 343.81 343.52 343.81 0.0K
10:03 343.79 343.84 343.57 343.78 0.0K
10:04 343.76 343.76 343.27 343.57 0.0K
10:05 343.58 343.66 343.41 343.58 0.0K
10:06 343.61 343.70 343.47 343.70 0.0K
10:07 343.70 343.83 343.64 343.81 0.0K
10:08 343.98 344.10 343.80 344.10 0.0K
10:09 344.10 344.22 343.93 344.04 0.0K
10:10 344.04 344.26 344.04 344.20 0.0K
10:11 344.24 344.70 344.24 344.67 0.0K
10:12 344.65 344.74 344.65 344.67 0.0K
10:13 344.74 345.01 344.74 344.93 0.0K
10:14 344.78 344.95 344.66 344.85 0.0K
10:15 344.83 345.00 344.61 344.69 0.0K
10:16 344.52 344.66 344.32 344.32 0.0K
10:17 344.30 344.44 344.16 344.27 0.0K
10:18 344.43 344.49 344.25 344.44 0.0K
10:19 344.45 344.47 344.24 344.24 0.0K
10:20 344.40 344.45 344.13 344.20 0.0K
10:21 344.23 344.30 344.04 344.19 0.0K
10:22 344.21 344.34 344.12 344.15 0.0K
10:23 344.16 344.34 343.98 344.03 0.0K
10:24 344.07 344.18 343.94 344.08 0.0K
10:25 344.10 344.11 343.81 343.93 0.0K
10:26 343.95 343.95 343.61 343.61 0.0K
10:27 343.87 343.87 343.46 343.68 0.0K
10:28 343.57 343.74 343.28 343.40 0.0K
10:29 343.24 343.40 343.12 343.12 0.0K
10:30 343.26 343.34 342.80 342.96 0.0K
10:31 342.98 343.08 342.83 342.99 0.0K
10:32 343.00 343.02 342.74 342.74 0.0K
10:33 342.85 342.92 342.62 342.80 0.0K
10:34 342.61 342.62 342.36 342.53 0.0K
10:35 342.56 342.62 342.41 342.43 0.0K
10:36 342.62 342.62 342.35 342.49 0.0K
10:37 342.30 342.44 342.19 342.36 0.0K
10:38 342.34 342.37 342.08 342.14 0.0K
10:39 342.10 342.58 342.10 342.48 0.0K
10:40 342.50 342.69 342.39 342.39 0.0K
10:41 342.53 342.63 342.28 342.54 0.0K
10:42 342.36 342.63 342.34 342.59 0.0K
10:43 342.65 342.70 342.48 342.69 0.0K
10:44 342.70 342.83 342.52 342.76 0.0K
10:45 343.02 343.10 342.75 343.02 0.0K
10:46 342.86 343.24 342.86 343.22 0.0K
10:47 343.22 343.32 343.06 343.18 0.0K
10:48 343.21 343.38 343.16 343.19 0.0K
10:49 343.18 343.50 343.16 343.36 0.0K
10:50 343.51 343.70 343.30 343.68 0.0K
10:51 343.68 343.99 343.65 343.79 0.0K
10:52 343.80 343.95 343.64 343.83 0.0K
10:53 343.91 343.96 343.59 343.75 0.0K
10:54 343.80 344.02 343.66 344.01 0.0K
10:55 343.83 344.05 343.66 343.86 0.0K
10:56 343.86 343.90 343.70 343.80 0.0K
10:57 343.89 343.98 343.71 343.71 0.0K
10:58 343.71 343.94 343.70 343.70 0.0K
10:59 343.77 343.96 343.74 343.76 0.0K
11:00 344.00 344.33 343.81 344.10 0.0K
11:01 344.27 344.32 344.08 344.29 0.0K
11:02 344.09 344.40 344.09 344.37 0.0K
11:03 344.20 344.42 344.20 344.20 0.0K
11:04 344.21 344.41 344.20 344.38 0.0K
11:05 344.34 344.72 344.13 344.71 0.0K
11:06 344.50 344.72 344.49 344.72 0.0K
11:07 344.56 344.56 344.30 344.43 0.0K
11:08 344.43 344.43 344.17 344.17 0.0K
11:09 344.27 344.27 343.91 344.18 0.0K
11:10 344.21 344.22 343.92 344.02 0.0K
11:11 344.16 344.22 343.98 344.18 0.0K
11:12 344.24 344.28 344.00 344.23 0.0K
11:13 344.02 344.21 343.95 344.21 0.0K
11:14 344.18 344.25 344.08 344.24 0.0K
11:15 344.23 344.30 344.11 344.28 0.0K
11:16 344.30 344.38 344.20 344.34 0.0K
11:17 344.41 344.41 344.17 344.33 0.0K
11:18 344.31 344.38 344.25 344.36 0.0K
11:19 344.10 344.32 344.09 344.20 0.0K
11:20 344.11 344.26 344.04 344.24 0.0K
11:21 344.19 344.33 344.18 344.28 0.0K
11:22 344.28 344.37 344.20 344.35 0.0K
11:23 344.28 344.35 343.96 343.96 0.0K
11:24 344.11 344.28 344.02 344.16 0.0K
11:25 344.15 344.33 344.05 344.30 0.0K
11:26 344.31 344.32 344.12 344.19 0.0K
11:27 344.30 344.54 344.24 344.52 0.0K
11:28 344.34 344.53 344.31 344.48 0.0K
11:29 344.37 344.56 344.32 344.47 0.0K
11:30 344.49 344.49 344.05 344.15 0.0K
11:31 344.11 344.18 343.88 343.90 0.0K
11:32 343.84 343.97 343.73 343.97 0.0K
11:33 343.83 343.96 343.79 343.91 0.0K
11:34 343.79 344.00 343.77 344.00 0.0K
11:35 343.96 343.97 343.77 343.77 0.0K
11:36 343.80 344.00 343.80 343.96 0.0K
11:37 343.94 344.03 343.89 344.01 0.0K
11:38 344.04 344.09 343.96 344.06 0.0K
11:39 343.99 344.08 343.91 344.07 0.0K
11:40 344.07 344.09 343.81 343.96 0.0K
11:41 343.77 343.98 343.77 343.88 0.0K
11:42 343.86 344.02 343.78 343.93 0.0K
11:43 343.74 343.94 343.66 343.69 0.0K
11:44 343.73 343.79 343.61 343.79 0.0K
11:45 343.90 343.93 343.70 343.93 0.0K
11:46 343.83 343.97 343.79 343.91 0.0K
11:47 343.86 344.06 343.84 344.03 0.0K
11:48 344.04 344.18 343.93 344.17 0.0K
11:49 344.01 344.17 343.96 344.15 0.0K
11:50 343.92 344.17 343.92 344.15 0.0K
11:51 344.12 344.15 343.97 344.04 0.0K
11:52 344.12 344.20 344.03 344.17 0.0K
11:53 344.05 344.26 344.04 344.26 0.0K
11:54 344.15 344.23 344.08 344.18 0.0K
11:55 344.11 344.29 344.11 344.27 0.0K
11:56 344.25 344.34 344.17 344.17 0.0K
11:57 344.36 344.36 344.14 344.33 0.0K
11:58 344.18 344.37 344.16 344.33 0.0K
11:59 344.34 344.39 344.25 344.34 0.0K
12:00 344.29 344.41 344.25 344.41 0.0K
12:01 344.34 344.47 344.24 344.24 0.0K
12:02 344.43 344.53 344.28 344.53 0.0K
12:03 344.57 344.68 344.41 344.65 0.0K
12:04 344.46 344.65 344.41 344.64 0.0K
12:05 344.60 344.70 344.47 344.54 0.0K
12:06 344.65 344.67 344.46 344.67 0.0K
12:07 344.65 344.90 344.49 344.90 0.0K
12:08 344.90 345.09 344.76 345.09 0.0K
12:09 345.11 345.11 344.86 344.86 0.0K
12:10 345.03 345.13 344.92 345.08 0.0K
12:11 345.09 345.15 344.87 345.00 0.0K
12:12 345.01 345.06 344.85 344.99 0.0K
12:13 345.00 345.01 344.57 344.57 0.0K
12:14 344.65 344.76 344.52 344.71 0.0K
12:15 344.55 344.72 344.53 344.63 0.0K
12:16 344.70 344.74 344.55 344.59 0.0K
12:17 344.61 344.71 344.46 344.70 0.0K
12:18 344.50 344.74 344.50 344.57 0.0K
12:19 344.59 344.74 344.53 344.53 0.0K
12:20 344.53 344.71 344.51 344.71 0.0K
12:21 344.64 344.81 344.61 344.78 0.0K
12:22 344.62 344.84 344.62 344.79 0.0K
12:23 344.66 344.85 344.62 344.84 0.0K
12:24 344.84 344.89 344.76 344.89 0.0K
12:25 344.85 344.86 344.60 344.78 0.0K
12:26 344.75 344.76 344.56 344.68 0.0K
12:27 344.53 344.79 344.53 344.75 0.0K
12:28 344.73 344.76 344.53 344.74 0.0K
12:29 344.75 344.78 344.48 344.59 0.0K
12:30 344.59 344.69 344.49 344.66 0.0K
12:31 344.67 344.74 344.51 344.70 0.0K
12:32 344.62 344.78 344.58 344.72 0.0K
12:33 344.63 344.81 344.61 344.74 0.0K
12:34 344.71 344.87 344.60 344.69 0.0K
12:35 344.77 344.80 344.38 344.59 0.0K
12:36 344.52 344.63 344.41 344.61 0.0K
12:37 344.58 344.64 344.43 344.59 0.0K
12:38 344.64 344.71 344.61 344.70 0.0K
12:39 344.69 344.88 344.49 344.84 0.0K
12:40 344.72 344.85 344.67 344.71 0.0K
12:41 344.66 344.77 344.54 344.55 0.0K
12:42 344.57 344.73 344.53 344.62 0.0K
12:43 344.60 344.66 344.48 344.55 0.0K
12:44 344.37 344.58 344.37 344.52 0.0K
12:45 344.58 344.58 344.47 344.53 0.0K
12:46 344.55 344.58 344.39 344.55 0.0K
12:47 344.56 344.71 344.37 344.71 0.0K
12:48 344.53 344.77 344.53 344.73 0.0K
12:49 344.54 344.78 344.54 344.60 0.0K
12:50 344.59 344.74 344.51 344.56 0.0K
12:51 344.68 344.70 344.49 344.67 0.0K
12:52 344.68 344.73 344.49 344.59 0.0K
12:53 344.64 344.71 344.49 344.66 0.0K
12:54 344.69 344.75 344.58 344.60 0.0K
12:55 344.58 344.82 344.54 344.67 0.0K
12:56 344.82 344.85 344.62 344.65 0.0K
12:57 344.78 344.78 344.56 344.67 0.0K
12:58 344.59 344.75 344.57 344.61 0.0K
12:59 344.61 344.73 344.57 344.66 0.0K
13:00 344.64 344.86 344.59 344.77 0.0K
13:01 344.70 344.98 344.70 344.94 0.0K
13:02 344.99 345.04 344.84 344.90 0.0K
13:03 344.89 345.06 344.85 345.03 0.0K
13:04 344.89 345.08 344.86 344.86 0.0K
13:05 344.88 345.08 344.85 344.92 0.0K
13:06 345.06 345.29 345.02 345.29 0.0K
13:07 345.26 345.50 345.10 345.50 0.0K
13:08 345.34 345.50 345.19 345.31 0.0K
13:09 345.37 345.57 345.28 345.57 0.0K
13:10 345.34 345.57 345.34 345.47 0.0K
13:11 345.47 345.59 345.42 345.42 0.0K
13:12 345.59 345.62 345.39 345.61 0.0K
13:13 345.64 345.65 345.43 345.58 0.0K
13:14 345.57 345.62 345.41 345.49 0.0K
13:15 345.56 345.70 345.44 345.65 0.0K
13:16 345.65 345.71 345.48 345.57 0.0K
13:17 345.50 345.84 345.46 345.80 0.0K
13:18 345.83 345.87 345.65 345.68 0.0K
13:19 345.82 345.86 345.52 345.53 0.0K
13:20 345.44 345.65 345.43 345.63 0.0K
13:21 345.67 345.82 345.40 345.70 0.0K
13:22 345.74 345.98 345.74 345.98 0.0K
13:23 345.66 345.87 345.65 345.87 0.0K
13:24 345.86 345.89 345.67 345.88 0.0K
13:25 345.88 345.89 345.71 345.85 0.0K
13:26 345.69 345.82 345.59 345.76 0.0K
13:27 345.80 345.81 345.55 345.62 0.0K
13:28 345.60 345.64 345.52 345.60 0.0K
13:29 345.62 345.65 345.51 345.62 0.0K
13:30 345.61 345.63 345.49 345.53 0.0K
13:31 345.57 345.66 345.56 345.62 0.0K
13:32 345.67 345.67 345.53 345.60 0.0K
13:33 345.56 345.65 345.52 345.59 0.0K
13:34 345.65 345.69 345.51 345.68 0.0K
13:35 345.67 345.70 345.54 345.67 0.0K
13:36 345.66 345.70 345.50 345.67 0.0K
13:37 345.68 345.69 345.59 345.64 0.0K
13:38 345.69 345.75 345.59 345.70 0.0K
13:39 345.67 345.71 345.56 345.58 0.0K
13:40 345.67 345.77 345.64 345.73 0.0K
13:41 345.71 345.81 345.58 345.74 0.0K
13:42 345.78 345.78 345.59 345.78 0.0K
13:43 345.60 345.82 345.60 345.82 0.0K
13:44 345.77 345.79 345.61 345.75 0.0K
13:45 345.67 345.76 345.60 345.76 0.0K
13:46 345.67 345.78 345.64 345.73 0.0K
13:47 345.73 345.76 345.67 345.76 0.0K
13:48 345.68 345.79 345.65 345.77 0.0K
13:49 345.68 345.81 345.62 345.77 0.0K
13:50 345.81 345.84 345.68 345.82 0.0K
13:51 345.84 345.88 345.75 345.87 0.0K
13:52 345.86 346.09 345.82 346.06 0.0K
13:53 346.02 346.09 345.83 345.83 0.0K
13:54 345.87 345.97 345.82 345.94 0.0K
13:55 345.96 346.00 345.75 345.91 0.0K
13:56 345.90 345.95 345.55 345.57 0.0K
13:57 345.69 345.78 345.57 345.57 0.0K
13:58 345.75 345.75 345.54 345.71 0.0K
13:59 345.69 345.70 345.50 345.67 0.0K
14:00 345.68 345.76 345.54 345.73 0.0K
14:01 345.76 345.77 345.56 345.59 0.0K
14:02 345.61 345.81 345.59 345.78 0.0K
14:03 345.73 345.74 345.53 345.74 0.0K
14:04 345.64 345.78 345.56 345.63 0.0K
14:05 345.62 345.78 345.55 345.68 0.0K
14:06 345.63 345.72 345.57 345.70 0.0K
14:07 345.67 345.78 345.54 345.68 0.0K
14:08 345.68 345.70 345.46 345.67 0.0K
14:09 345.63 345.68 345.51 345.57 0.0K
14:10 345.59 345.68 345.51 345.59 0.0K
14:11 345.66 345.75 345.56 345.70 0.0K
14:12 345.58 345.74 345.50 345.60 0.0K
14:13 345.51 345.71 345.39 345.45 0.0K
14:14 345.53 345.64 345.43 345.56 0.0K
14:15 345.63 345.70 345.53 345.70 0.0K
14:16 345.53 345.66 345.44 345.55 0.0K
14:17 345.47 345.61 345.46 345.49 0.0K
14:18 345.51 345.58 345.45 345.50 0.0K
14:19 345.49 345.61 345.41 345.60 0.0K
14:20 345.58 345.68 345.42 345.68 0.0K
14:21 345.50 345.61 345.42 345.48 0.0K
14:22 345.51 345.60 345.40 345.60 0.0K
14:23 345.58 345.58 345.46 345.55 0.0K
14:24 345.50 345.50 345.37 345.48 0.0K
14:25 345.57 345.57 345.34 345.37 0.0K
14:26 345.36 345.54 345.36 345.40 0.0K
14:27 345.43 345.61 345.43 345.58 0.0K
14:28 345.59 345.62 345.47 345.54 0.0K
14:29 345.60 345.78 345.54 345.75 0.0K
14:30 345.75 345.80 345.56 345.62 0.0K
14:31 345.55 345.56 345.12 345.14 0.0K
14:32 345.12 345.31 345.07 345.22 0.0K
14:33 345.21 345.23 345.08 345.13 0.0K
14:34 345.11 345.25 344.90 344.99 0.0K
14:35 345.03 345.05 344.66 344.70 0.0K
14:36 344.81 344.84 344.64 344.66 0.0K
14:37 344.83 344.85 344.65 344.75 0.0K
14:38 344.63 344.84 344.59 344.68 0.0K
14:39 344.68 345.00 344.65 344.81 0.0K
14:40 344.97 344.98 344.77 344.90 0.0K
14:41 344.97 345.12 344.88 345.07 0.0K
14:42 344.89 345.10 344.89 344.94 0.0K
14:43 345.09 345.09 344.86 345.05 0.0K
14:44 345.02 345.03 344.80 344.99 0.0K
14:45 344.83 345.11 344.82 345.11 0.0K
14:46 345.13 345.13 344.93 344.98 0.0K
14:47 345.02 345.11 344.91 344.95 0.0K
14:48 345.13 345.13 344.70 344.70 0.0K
14:49 344.71 344.78 344.51 344.57 0.0K
14:50 344.55 344.75 344.54 344.72 0.0K
14:51 344.73 344.86 344.64 344.65 0.0K
14:52 344.72 344.91 344.67 344.88 0.0K
14:53 344.74 344.87 344.71 344.81 0.0K
14:54 344.82 344.82 344.57 344.57 0.0K
14:55 344.72 344.72 344.44 344.64 0.0K
14:56 344.59 344.75 344.50 344.73 0.0K
14:57 344.78 344.78 344.50 344.63 0.0K
14:58 344.64 344.64 344.46 344.50 0.0K
14:59 344.60 344.60 344.28 344.34 0.0K
15:00 344.43 344.55 344.35 344.43 0.0K
15:01 344.34 344.53 344.34 344.48 0.0K
15:02 344.43 344.60 344.43 344.53 0.0K
15:03 344.55 344.71 344.55 344.70 0.0K
15:04 344.58 344.76 344.40 344.40 0.0K
15:05 344.48 344.57 344.41 344.49 0.0K
15:06 344.47 344.47 344.20 344.42 0.0K
15:07 344.32 344.57 344.32 344.57 0.0K
15:08 344.59 344.67 344.44 344.64 0.0K
15:09 344.61 344.72 344.48 344.65 0.0K
15:10 344.67 344.67 344.34 344.52 0.0K
15:11 344.49 344.50 344.31 344.32 0.0K
15:12 344.27 344.43 344.10 344.18 0.0K
15:13 344.20 344.42 344.18 344.42 0.0K
15:14 344.30 344.45 344.22 344.27 0.0K
15:15 344.44 344.49 344.27 344.47 0.0K
15:16 344.26 344.58 344.26 344.38 0.0K
15:17 344.43 344.62 344.24 344.40 0.0K
15:18 344.25 344.49 344.25 344.44 0.0K
15:19 344.34 344.49 344.31 344.48 0.0K
15:20 344.45 344.46 344.45 344.45 0.0K
15:21 344.45 344.45 344.45 344.45 0.0K
15:22 344.45 344.45 344.45 344.45 0.0K
15:23 344.45 344.45 344.44 344.44 0.0K
15:24 344.44 344.44 344.43 344.43 0.0K
15:25 344.44 344.44 344.44 344.44 0.0K
15:26 344.44 344.45 344.44 344.45 0.0K
15:27 344.45 344.45 344.44 344.44 0.0K
15:28 344.44 344.44 344.43 344.43 0.0K
15:29 344.44 346.23 344.43 346.20 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