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
08:58 353.16 353.18 353.13 353.14 0.0K
08:59 353.15 353.23 353.15 353.22 0.0K
09:00 353.00 353.13 352.39 352.67 0.0K
09:01 352.47 352.63 352.08 352.24 0.0K
09:02 352.11 352.24 351.80 351.80 0.0K
09:03 351.81 352.02 351.73 351.91 0.0K
09:04 351.97 352.02 351.66 352.00 0.0K
09:05 352.10 352.36 351.72 351.72 0.0K
09:06 351.86 351.93 351.65 351.65 0.0K
09:07 351.77 351.78 351.33 351.54 0.0K
09:08 351.55 351.55 351.21 351.28 0.0K
09:09 351.31 351.37 351.04 351.20 0.0K
09:10 351.32 351.38 350.97 350.97 0.0K
09:11 351.13 351.17 350.85 351.06 0.0K
09:12 350.95 351.40 350.95 351.40 0.0K
09:13 351.37 351.37 351.10 351.24 0.0K
09:14 351.19 351.43 351.12 351.15 0.0K
09:15 351.29 351.38 351.06 351.32 0.0K
09:16 351.19 351.52 351.18 351.48 0.0K
09:17 351.38 351.58 351.35 351.54 0.0K
09:18 351.54 351.65 351.39 351.39 0.0K
09:19 351.52 351.64 351.35 351.38 0.0K
09:20 351.39 351.45 351.28 351.30 0.0K
09:21 351.15 351.43 351.15 351.28 0.0K
09:22 351.24 351.59 351.24 351.55 0.0K
09:23 351.57 351.67 351.36 351.63 0.0K
09:24 351.63 351.64 351.34 351.55 0.0K
09:25 351.55 351.69 351.48 351.68 0.0K
09:26 351.69 351.70 351.40 351.63 0.0K
09:27 351.80 351.88 351.63 351.85 0.0K
09:28 351.83 352.04 351.79 352.04 0.0K
09:29 351.95 352.02 351.84 351.84 0.0K
09:30 352.01 352.09 351.91 351.97 0.0K
09:31 351.86 352.09 351.86 352.04 0.0K
09:32 351.99 352.13 351.92 352.10 0.0K
09:33 352.11 352.19 351.99 352.07 0.0K
09:34 352.10 352.32 352.10 352.31 0.0K
09:35 352.32 352.39 352.11 352.11 0.0K
09:36 352.19 352.26 352.12 352.16 0.0K
09:37 352.15 352.36 352.09 352.28 0.0K
09:38 352.32 352.36 352.15 352.31 0.0K
09:39 352.22 352.33 352.18 352.28 0.0K
09:40 352.29 352.45 352.22 352.45 0.0K
09:41 352.33 352.35 352.25 352.25 0.0K
09:42 352.33 352.36 352.19 352.19 0.0K
09:43 352.20 352.31 352.14 352.22 0.0K
09:44 352.22 352.25 352.06 352.08 0.0K
09:45 352.22 352.23 352.01 352.11 0.0K
09:46 352.13 352.39 352.06 352.27 0.0K
09:47 352.38 352.53 352.20 352.52 0.0K
09:48 352.54 352.68 352.48 352.56 0.0K
09:49 352.54 352.64 352.45 352.51 0.0K
09:50 352.52 352.70 352.41 352.53 0.0K
09:51 352.52 352.56 352.44 352.46 0.0K
09:52 352.41 352.43 352.32 352.36 0.0K
09:53 352.37 352.45 352.33 352.33 0.0K
09:54 352.32 352.48 352.29 352.48 0.0K
09:55 352.42 352.51 352.39 352.49 0.0K
09:56 352.40 352.48 352.34 352.48 0.0K
09:57 352.37 352.44 352.26 352.26 0.0K
09:58 352.42 352.46 352.23 352.43 0.0K
09:59 352.44 352.48 352.39 352.46 0.0K
10:00 352.32 352.65 352.32 352.59 0.0K
10:01 352.52 352.61 352.51 352.52 0.0K
10:02 352.58 352.59 352.46 352.49 0.0K
10:03 352.51 352.66 352.41 352.66 0.0K
10:04 352.64 352.69 352.56 352.66 0.0K
10:05 352.61 352.76 352.53 352.65 0.0K
10:06 352.63 352.70 352.44 352.59 0.0K
10:07 352.47 352.62 352.47 352.58 0.0K
10:08 352.59 352.65 352.48 352.58 0.0K
10:09 352.54 352.58 352.36 352.36 0.0K
10:10 352.45 352.53 352.29 352.39 0.0K
10:11 352.40 352.42 352.33 352.41 0.0K
10:12 352.46 352.47 352.35 352.38 0.0K
10:13 352.29 352.39 352.23 352.34 0.0K
10:14 352.27 352.39 352.14 352.32 0.0K
10:15 352.32 352.50 352.22 352.45 0.0K
10:16 352.44 352.54 352.38 352.53 0.0K
10:17 352.55 352.55 352.22 352.41 0.0K
10:18 352.43 352.43 352.20 352.38 0.0K
10:19 352.36 352.47 352.24 352.37 0.0K
10:20 352.33 352.44 352.23 352.43 0.0K
10:21 352.39 352.58 352.34 352.42 0.0K
10:22 352.42 352.59 352.42 352.46 0.0K
10:23 352.51 352.83 352.47 352.71 0.0K
10:24 352.80 352.82 352.60 352.71 0.0K
10:25 352.63 352.84 352.63 352.79 0.0K
10:26 352.77 352.80 352.65 352.79 0.0K
10:27 352.74 352.79 352.63 352.78 0.0K
10:28 352.71 352.81 352.66 352.81 0.0K
10:29 352.74 352.74 352.52 352.69 0.0K
10:30 352.71 352.78 352.55 352.64 0.0K
10:31 352.64 352.68 352.52 352.55 0.0K
10:32 352.62 352.65 352.55 352.58 0.0K
10:33 352.51 352.60 352.47 352.48 0.0K
10:34 352.57 352.60 352.48 352.52 0.0K
10:35 352.53 352.63 352.49 352.53 0.0K
10:36 352.54 352.63 352.49 352.63 0.0K
10:37 352.59 352.66 352.47 352.62 0.0K
10:38 352.60 352.71 352.40 352.57 0.0K
10:39 352.60 352.67 352.52 352.61 0.0K
10:40 352.63 352.72 352.53 352.61 0.0K
10:41 352.61 352.66 352.46 352.49 0.0K
10:42 352.50 352.61 352.37 352.45 0.0K
10:43 352.34 352.48 352.33 352.36 0.0K
10:44 352.35 352.52 352.34 352.52 0.0K
10:45 352.50 352.52 352.32 352.40 0.0K
10:46 352.41 352.54 352.33 352.43 0.0K
10:47 352.46 352.62 352.37 352.37 0.0K
10:48 352.52 352.57 352.40 352.53 0.0K
10:49 352.42 352.55 352.41 352.46 0.0K
10:50 352.42 352.52 352.33 352.41 0.0K
10:51 352.43 352.51 352.23 352.49 0.0K
10:52 352.40 352.51 352.38 352.51 0.0K
10:53 352.49 352.51 352.29 352.50 0.0K
10:54 352.55 352.65 352.36 352.58 0.0K
10:55 352.39 352.52 352.33 352.40 0.0K
10:56 352.45 352.51 352.35 352.37 0.0K
10:57 352.32 352.44 352.26 352.35 0.0K
10:58 352.33 352.40 352.25 352.26 0.0K
10:59 352.24 352.37 352.20 352.31 0.0K
11:00 352.34 352.36 352.22 352.27 0.0K
11:01 352.28 352.39 352.09 352.09 0.0K
11:02 352.19 352.42 352.13 352.37 0.0K
11:03 352.25 352.39 352.20 352.38 0.0K
11:04 352.33 352.40 352.24 352.28 0.0K
11:05 352.35 352.45 352.27 352.41 0.0K
11:06 352.38 352.48 352.33 352.46 0.0K
11:07 352.48 352.58 352.44 352.51 0.0K
11:08 352.47 352.56 352.40 352.47 0.0K
11:09 352.51 352.57 352.44 352.44 0.0K
11:10 352.47 352.60 352.47 352.57 0.0K
11:11 352.55 352.59 352.44 352.59 0.0K
11:12 352.47 352.56 352.44 352.53 0.0K
11:13 352.54 352.54 352.39 352.46 0.0K
11:14 352.48 352.61 352.34 352.40 0.0K
11:15 352.44 352.59 352.33 352.42 0.0K
11:16 352.50 352.63 352.43 352.54 0.0K
11:17 352.42 352.61 352.41 352.57 0.0K
11:18 352.60 352.61 352.41 352.53 0.0K
11:19 352.60 352.64 352.48 352.62 0.0K
11:20 352.53 352.64 352.44 352.54 0.0K
11:21 352.60 352.73 352.47 352.66 0.0K
11:22 352.66 352.89 352.57 352.89 0.0K
11:23 352.79 352.87 352.72 352.78 0.0K
11:24 352.78 352.86 352.67 352.75 0.0K
11:25 352.73 352.88 352.68 352.79 0.0K
11:26 352.71 352.81 352.64 352.71 0.0K
11:27 352.73 352.79 352.59 352.71 0.0K
11:28 352.61 352.74 352.61 352.73 0.0K
11:29 352.64 352.77 352.52 352.65 0.0K
11:30 352.59 352.69 352.49 352.58 0.0K
11:31 352.63 352.75 352.51 352.69 0.0K
11:32 352.69 352.69 352.50 352.55 0.0K
11:33 352.56 352.71 352.47 352.61 0.0K
11:34 352.63 352.70 352.48 352.58 0.0K
11:35 352.55 352.63 352.52 352.54 0.0K
11:36 352.53 352.62 352.42 352.51 0.0K
11:37 352.56 352.58 352.47 352.58 0.0K
11:38 352.57 352.62 352.41 352.60 0.0K
11:39 352.61 352.63 352.45 352.50 0.0K
11:40 352.64 352.64 352.48 352.51 0.0K
11:41 352.45 352.73 352.45 352.73 0.0K
11:42 352.67 352.73 352.54 352.70 0.0K
11:43 352.52 352.75 352.52 352.74 0.0K
11:44 352.67 352.78 352.64 352.76 0.0K
11:45 352.71 352.77 352.57 352.70 0.0K
11:46 352.67 352.77 352.58 352.73 0.0K
11:47 352.67 352.76 352.62 352.74 0.0K
11:48 352.72 352.80 352.62 352.72 0.0K
11:49 352.80 352.81 352.69 352.74 0.0K
11:50 352.77 352.82 352.68 352.76 0.0K
11:51 352.81 352.88 352.68 352.79 0.0K
11:52 352.87 353.05 352.83 352.95 0.0K
11:53 352.93 353.02 352.82 352.84 0.0K
11:54 352.84 352.97 352.81 352.90 0.0K
11:55 352.89 352.96 352.86 352.92 0.0K
11:56 352.84 352.97 352.84 352.94 0.0K
11:57 352.89 352.97 352.85 352.92 0.0K
11:58 352.92 352.92 352.68 352.89 0.0K
11:59 352.77 352.92 352.71 352.84 0.0K
12:00 352.78 352.87 352.58 352.76 0.0K
12:01 352.78 352.84 352.62 352.71 0.0K
12:02 352.68 352.78 352.59 352.59 0.0K
12:03 352.57 352.73 352.57 352.65 0.0K
12:04 352.65 352.78 352.54 352.70 0.0K
12:05 352.73 352.73 352.62 352.64 0.0K
12:06 352.64 352.70 352.51 352.60 0.0K
12:07 352.59 352.70 352.50 352.67 0.0K
12:08 352.62 352.70 352.51 352.70 0.0K
12:09 352.65 352.65 352.50 352.61 0.0K
12:10 352.66 352.74 352.47 352.72 0.0K
12:11 352.68 352.72 352.48 352.48 0.0K
12:12 352.65 352.68 352.46 352.65 0.0K
12:13 352.62 352.68 352.48 352.60 0.0K
12:14 352.49 352.62 352.43 352.60 0.0K
12:15 352.56 352.61 352.39 352.58 0.0K
12:16 352.49 352.65 352.45 352.54 0.0K
12:17 352.61 352.64 352.41 352.55 0.0K
12:18 352.46 352.62 352.42 352.53 0.0K
12:19 352.46 352.62 352.42 352.44 0.0K
12:20 352.42 352.64 352.41 352.43 0.0K
12:21 352.46 352.63 352.43 352.58 0.0K
12:22 352.60 352.61 352.42 352.59 0.0K
12:23 352.59 352.61 352.49 352.49 0.0K
12:24 352.58 352.58 352.39 352.50 0.0K
12:25 352.52 352.60 352.35 352.55 0.0K
12:26 352.54 352.57 352.38 352.38 0.0K
12:27 352.51 352.60 352.35 352.59 0.0K
12:28 352.54 352.64 352.52 352.52 0.0K
12:29 352.63 352.64 352.49 352.63 0.0K
12:30 352.61 352.64 352.42 352.62 0.0K
12:31 352.52 352.72 352.48 352.54 0.0K
12:32 352.68 352.75 352.59 352.66 0.0K
12:33 352.73 352.83 352.65 352.71 0.0K
12:34 352.72 352.80 352.58 352.63 0.0K
12:35 352.71 352.81 352.59 352.79 0.0K
12:36 352.69 352.87 352.66 352.69 0.0K
12:37 352.77 352.93 352.67 352.93 0.0K
12:38 352.78 352.97 352.77 352.85 0.0K
12:39 352.86 352.86 352.63 352.78 0.0K
12:40 352.75 352.88 352.75 352.87 0.0K
12:41 352.82 352.85 352.72 352.78 0.0K
12:42 352.71 352.82 352.71 352.80 0.0K
12:43 352.78 352.86 352.72 352.76 0.0K
12:44 352.79 352.90 352.73 352.81 0.0K
12:45 352.74 352.85 352.70 352.71 0.0K
12:46 352.78 352.87 352.72 352.80 0.0K
12:47 352.80 352.82 352.67 352.77 0.0K
12:48 352.78 352.78 352.67 352.74 0.0K
12:49 352.75 352.84 352.66 352.83 0.0K
12:50 352.83 352.93 352.72 352.93 0.0K
12:51 352.88 353.00 352.78 352.89 0.0K
12:52 352.80 352.90 352.76 352.80 0.0K
12:53 352.88 352.88 352.75 352.77 0.0K
12:54 352.78 352.97 352.70 352.79 0.0K
12:55 352.83 352.84 352.69 352.76 0.0K
12:56 352.80 352.87 352.75 352.81 0.0K
12:57 352.75 352.95 352.74 352.85 0.0K
12:58 352.78 352.87 352.74 352.74 0.0K
12:59 352.76 352.94 352.74 352.78 0.0K
13:00 352.84 353.02 352.84 352.92 0.0K
13:01 352.91 353.29 352.81 353.14 0.0K
13:02 353.11 353.19 352.96 353.04 0.0K
13:03 352.99 353.11 352.91 352.95 0.0K
13:04 352.96 353.03 352.86 353.02 0.0K
13:05 352.89 353.12 352.88 352.96 0.0K
13:06 352.99 353.20 352.98 353.15 0.0K
13:07 353.04 353.17 352.93 353.11 0.0K
13:08 353.02 353.18 352.98 353.02 0.0K
13:09 352.98 353.21 352.98 353.21 0.0K
13:10 353.06 353.29 353.06 353.29 0.0K
13:11 353.29 353.29 353.09 353.20 0.0K
13:12 353.14 353.27 353.13 353.23 0.0K
13:13 353.24 353.27 353.11 353.24 0.0K
13:14 353.16 353.25 353.12 353.13 0.0K
13:15 353.11 353.20 353.10 353.19 0.0K
13:16 353.12 353.19 353.02 353.10 0.0K
13:17 353.10 353.16 353.08 353.11 0.0K
13:18 353.11 353.15 353.02 353.15 0.0K
13:19 353.13 353.21 353.08 353.21 0.0K
13:20 353.19 353.34 353.17 353.30 0.0K
13:21 353.25 353.35 353.16 353.22 0.0K
13:22 353.16 353.28 353.13 353.14 0.0K
13:23 353.27 353.34 353.14 353.23 0.0K
13:24 353.19 353.32 353.12 353.12 0.0K
13:25 353.15 353.33 353.11 353.26 0.0K
13:26 353.16 353.25 353.12 353.15 0.0K
13:27 353.18 353.21 353.08 353.18 0.0K
13:28 353.08 353.18 353.05 353.05 0.0K
13:29 353.07 353.19 353.03 353.10 0.0K
13:30 353.19 353.27 353.05 353.25 0.0K
13:31 353.12 353.32 353.08 353.18 0.0K
13:32 353.28 353.28 353.12 353.20 0.0K
13:33 353.19 353.26 353.11 353.20 0.0K
13:34 353.17 353.26 353.02 353.21 0.0K
13:35 353.08 353.25 353.01 353.04 0.0K
13:36 353.04 353.24 353.03 353.07 0.0K
13:37 353.08 353.23 353.05 353.06 0.0K
13:38 353.18 353.22 353.00 353.01 0.0K
13:39 353.13 353.21 353.04 353.16 0.0K
13:40 353.10 353.21 353.05 353.15 0.0K
13:41 353.09 353.19 353.01 353.14 0.0K
13:42 353.09 353.17 352.97 353.16 0.0K
13:43 353.11 353.21 353.10 353.17 0.0K
13:44 353.19 353.27 353.00 353.27 0.0K
13:45 353.22 353.27 353.02 353.19 0.0K
13:46 353.05 353.26 353.05 353.08 0.0K
13:47 353.18 353.18 353.01 353.02 0.0K
13:48 353.02 353.13 352.98 353.06 0.0K
13:49 353.00 353.21 352.97 353.15 0.0K
13:50 353.16 353.28 353.09 353.13 0.0K
13:51 353.13 353.23 353.12 353.12 0.0K
13:52 353.13 353.30 353.10 353.14 0.0K
13:53 353.15 353.34 353.14 353.34 0.0K
13:54 353.21 353.32 353.15 353.26 0.0K
13:55 353.16 353.37 353.16 353.19 0.0K
13:56 353.27 353.40 353.16 353.35 0.0K
13:57 353.18 353.38 353.12 353.25 0.0K
13:58 353.37 353.37 353.18 353.22 0.0K
13:59 353.21 353.34 353.19 353.30 0.0K
14:00 353.26 353.31 353.14 353.23 0.0K
14:01 353.18 353.31 353.15 353.28 0.0K
14:02 353.18 353.27 353.11 353.11 0.0K
14:03 353.16 353.26 353.06 353.15 0.0K
14:04 353.08 353.26 353.06 353.26 0.0K
14:05 353.24 353.25 353.11 353.13 0.0K
14:06 353.12 353.24 353.09 353.18 0.0K
14:07 353.26 353.26 353.08 353.21 0.0K
14:08 353.18 353.19 353.00 353.09 0.0K
14:09 353.10 353.21 352.98 352.98 0.0K
14:10 353.01 353.11 352.90 352.95 0.0K
14:11 353.05 353.05 352.83 352.89 0.0K
14:12 352.91 353.09 352.86 352.93 0.0K
14:13 353.03 353.07 352.88 353.00 0.0K
14:14 352.88 353.04 352.88 352.91 0.0K
14:15 353.00 353.16 352.97 353.12 0.0K
14:16 353.01 353.13 352.91 353.06 0.0K
14:17 352.91 353.13 352.89 352.91 0.0K
14:18 352.92 353.13 352.92 353.09 0.0K
14:19 353.08 353.18 352.91 353.18 0.0K
14:20 353.12 353.17 352.95 353.17 0.0K
14:21 353.21 353.21 352.96 353.17 0.0K
14:22 353.08 353.21 352.97 353.16 0.0K
14:23 353.16 353.28 353.02 353.18 0.0K
14:24 353.19 353.21 352.98 353.15 0.0K
14:25 353.03 353.22 353.01 353.22 0.0K
14:26 353.22 353.23 353.01 353.05 0.0K
14:27 353.14 353.14 352.99 353.07 0.0K
14:28 353.01 353.16 352.95 353.02 0.0K
14:29 353.02 353.07 352.88 353.00 0.0K
14:30 352.90 353.02 352.90 352.95 0.0K
14:31 352.98 353.02 352.89 352.93 0.0K
14:32 352.89 353.05 352.89 352.93 0.0K
14:33 352.91 353.11 352.90 352.96 0.0K
14:34 353.10 353.11 352.93 352.93 0.0K
14:35 352.99 353.09 352.87 352.87 0.0K
14:36 352.92 353.12 352.90 352.99 0.0K
14:37 353.03 353.09 352.92 353.01 0.0K
14:38 352.97 353.05 352.92 352.99 0.0K
14:39 352.98 353.11 352.91 353.08 0.0K
14:40 352.99 353.03 352.90 352.95 0.0K
14:41 353.04 353.11 352.89 353.01 0.0K
14:42 353.06 353.09 352.89 353.09 0.0K
14:43 353.07 353.10 352.86 353.05 0.0K
14:44 352.89 353.08 352.86 353.07 0.0K
14:45 352.99 353.11 352.85 352.94 0.0K
14:46 352.91 353.01 352.85 353.00 0.0K
14:47 352.95 353.04 352.85 352.88 0.0K
14:48 352.90 353.02 352.87 352.93 0.0K
14:49 353.06 353.06 352.86 352.91 0.0K
14:50 352.91 353.09 352.80 352.92 0.0K
14:51 352.96 352.98 352.77 352.82 0.0K
14:52 352.83 352.85 352.70 352.71 0.0K
14:53 352.71 352.90 352.70 352.87 0.0K
14:54 352.74 352.87 352.63 352.75 0.0K
14:55 352.69 352.82 352.55 352.76 0.0K
14:56 352.70 352.87 352.67 352.74 0.0K
14:57 352.85 352.89 352.65 352.81 0.0K
14:58 352.61 352.80 352.61 352.79 0.0K
14:59 352.70 352.77 352.61 352.70 0.0K
15:00 352.69 352.70 352.55 352.64 0.0K
15:01 352.54 352.68 352.52 352.65 0.0K
15:02 352.63 352.67 352.51 352.60 0.0K
15:03 352.54 352.76 352.51 352.59 0.0K
15:04 352.57 352.72 352.52 352.64 0.0K
15:05 352.63 352.64 352.46 352.64 0.0K
15:06 352.57 352.68 352.49 352.67 0.0K
15:07 352.67 352.72 352.48 352.71 0.0K
15:08 352.73 352.77 352.57 352.58 0.0K
15:09 352.74 352.80 352.57 352.69 0.0K
15:10 352.73 352.76 352.57 352.57 0.0K
15:11 352.73 352.79 352.60 352.75 0.0K
15:12 352.77 352.82 352.57 352.60 0.0K
15:13 352.62 352.76 352.53 352.66 0.0K
15:14 352.62 352.69 352.59 352.61 0.0K
15:15 352.64 352.68 352.53 352.58 0.0K
15:16 352.54 352.66 352.52 352.61 0.0K
15:17 352.62 352.71 352.57 352.67 0.0K
15:18 352.57 352.71 352.57 352.61 0.0K
15:19 352.60 352.80 352.60 352.78 0.0K
15:20 352.76 352.78 352.71 352.73 0.0K
15:21 352.72 352.72 352.68 352.69 0.0K
15:22 352.69 352.71 352.68 352.71 0.0K
15:23 352.71 352.73 352.70 352.70 0.0K
15:24 352.70 352.73 352.69 352.72 0.0K
15:25 352.72 352.72 352.70 352.71 0.0K
15:26 352.71 352.75 352.71 352.74 0.0K
15:27 352.74 352.75 352.71 352.72 0.0K
15:28 352.72 352.73 352.71 352.71 0.0K
15:29 352.71 352.96 352.68 352.78 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