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
08:58 356.52 356.52 356.49 356.51 0.0K
08:59 356.51 356.53 356.51 356.51 0.0K
09:00 356.78 359.26 356.78 359.26 0.0K
09:01 359.33 359.44 359.17 359.26 0.0K
09:02 359.22 359.36 358.91 358.91 0.0K
09:03 358.87 359.19 358.83 359.09 0.0K
09:04 359.16 359.46 359.16 359.46 0.0K
09:05 359.40 359.63 359.30 359.50 0.0K
09:06 359.49 359.72 359.43 359.43 0.0K
09:07 359.54 359.57 359.37 359.51 0.0K
09:08 359.56 359.56 359.36 359.36 0.0K
09:09 359.37 359.43 359.20 359.30 0.0K
09:10 359.38 359.41 359.25 359.26 0.0K
09:11 359.31 359.31 358.87 359.01 0.0K
09:12 359.02 359.06 358.84 358.97 0.0K
09:13 359.04 359.04 358.75 358.77 0.0K
09:14 358.87 359.05 358.83 359.05 0.0K
09:15 359.04 359.11 358.93 359.11 0.0K
09:16 359.08 359.19 359.00 359.08 0.0K
09:17 359.07 359.10 358.76 358.83 0.0K
09:18 359.02 359.02 358.77 358.86 0.0K
09:19 358.80 358.89 358.72 358.81 0.0K
09:20 358.79 358.87 358.67 358.87 0.0K
09:21 358.76 358.85 358.73 358.80 0.0K
09:22 358.83 358.83 358.44 358.44 0.0K
09:23 358.44 358.48 358.32 358.41 0.0K
09:24 358.42 358.57 358.34 358.54 0.0K
09:25 358.50 358.73 358.50 358.71 0.0K
09:26 358.67 358.76 358.51 358.52 0.0K
09:27 358.53 358.63 358.40 358.57 0.0K
09:28 358.58 358.58 358.37 358.49 0.0K
09:29 358.51 358.65 358.46 358.59 0.0K
09:30 358.50 358.74 358.48 358.73 0.0K
09:31 358.71 359.00 358.68 358.99 0.0K
09:32 358.98 359.13 358.87 359.10 0.0K
09:33 359.05 359.08 358.88 359.01 0.0K
09:34 359.03 359.07 358.95 358.95 0.0K
09:35 359.01 359.05 358.96 359.00 0.0K
09:36 358.99 359.04 358.93 359.00 0.0K
09:37 359.04 359.20 359.04 359.17 0.0K
09:38 359.19 359.23 359.11 359.15 0.0K
09:39 359.21 359.22 359.06 359.10 0.0K
09:40 359.15 359.49 359.06 359.19 0.0K
09:41 359.31 359.34 359.19 359.31 0.0K
09:42 359.34 359.36 359.21 359.31 0.0K
09:43 359.31 359.46 359.20 359.38 0.0K
09:44 359.37 359.42 359.27 359.37 0.0K
09:45 359.33 359.38 359.21 359.25 0.0K
09:46 359.19 359.28 359.09 359.27 0.0K
09:47 359.29 359.32 359.14 359.26 0.0K
09:48 359.18 359.25 359.09 359.18 0.0K
09:49 359.19 359.20 359.09 359.12 0.0K
09:50 359.16 359.22 359.07 359.22 0.0K
09:51 359.19 359.28 359.11 359.28 0.0K
09:52 359.29 359.29 358.99 358.99 0.0K
09:53 359.06 359.22 358.99 359.17 0.0K
09:54 359.21 359.23 359.07 359.12 0.0K
09:55 359.15 359.17 359.04 359.04 0.0K
09:56 359.09 359.11 358.98 358.98 0.0K
09:57 359.02 359.03 358.88 359.02 0.0K
09:58 359.04 359.06 358.86 358.88 0.0K
09:59 358.96 358.98 358.84 358.85 0.0K
10:00 358.96 359.07 358.84 358.90 0.0K
10:01 358.98 359.07 358.87 358.96 0.0K
10:02 359.03 359.18 358.84 358.99 0.0K
10:03 359.02 359.02 358.87 358.96 0.0K
10:04 358.94 358.99 358.88 358.97 0.0K
10:05 359.20 359.20 359.03 359.11 0.0K
10:06 359.09 359.11 358.98 359.05 0.0K
10:07 359.05 359.07 358.93 359.03 0.0K
10:08 359.08 359.14 358.98 358.98 0.0K
10:09 359.01 359.09 358.85 358.97 0.0K
10:10 358.89 358.98 358.81 358.84 0.0K
10:11 358.83 358.92 358.77 358.87 0.0K
10:12 358.81 358.97 358.80 358.80 0.0K
10:13 358.79 358.93 358.79 358.93 0.0K
10:14 358.83 358.94 358.82 358.86 0.0K
10:15 358.88 359.02 358.83 359.01 0.0K
10:16 359.03 359.03 358.87 359.03 0.0K
10:17 358.86 359.07 358.86 359.06 0.0K
10:18 359.05 359.30 358.97 359.16 0.0K
10:19 359.19 359.27 359.07 359.13 0.0K
10:20 359.20 359.20 358.94 359.08 0.0K
10:21 358.93 359.24 358.93 359.10 0.0K
10:22 359.11 359.27 359.08 359.27 0.0K
10:23 359.26 359.31 359.11 359.31 0.0K
10:24 359.23 359.34 359.16 359.24 0.0K
10:25 359.23 359.27 359.14 359.16 0.0K
10:26 359.16 359.25 359.08 359.17 0.0K
10:27 359.22 359.36 359.11 359.11 0.0K
10:28 359.22 359.22 359.05 359.13 0.0K
10:29 359.23 359.29 359.09 359.29 0.0K
10:30 359.13 359.29 359.13 359.22 0.0K
10:31 359.22 359.26 359.09 359.09 0.0K
10:32 359.16 359.22 359.08 359.08 0.0K
10:33 359.19 359.22 359.06 359.10 0.0K
10:34 359.10 359.19 359.02 359.05 0.0K
10:35 359.22 359.25 359.02 359.18 0.0K
10:36 359.24 359.24 359.08 359.11 0.0K
10:37 359.07 359.08 358.95 359.08 0.0K
10:38 359.08 359.17 358.93 359.17 0.0K
10:39 359.08 359.13 358.97 359.04 0.0K
10:40 359.06 359.21 358.98 359.17 0.0K
10:41 359.20 359.22 359.06 359.15 0.0K
10:42 359.14 359.20 359.06 359.11 0.0K
10:43 359.22 359.22 358.92 358.94 0.0K
10:44 359.10 359.10 358.87 359.07 0.0K
10:45 359.13 359.25 359.03 359.13 0.0K
10:46 359.09 359.18 359.05 359.08 0.0K
10:47 359.11 359.14 358.95 359.02 0.0K
10:48 358.98 359.03 358.87 358.97 0.0K
10:49 359.00 359.05 358.93 359.05 0.0K
10:50 359.05 359.11 358.98 359.07 0.0K
10:51 359.09 359.29 358.92 359.29 0.0K
10:52 359.26 359.26 359.05 359.17 0.0K
10:53 359.17 359.22 359.03 359.12 0.0K
10:54 359.15 359.23 359.08 359.14 0.0K
10:55 359.14 359.23 359.06 359.23 0.0K
10:56 359.32 359.32 359.12 359.25 0.0K
10:57 359.22 359.30 359.10 359.20 0.0K
10:58 359.22 359.27 359.06 359.26 0.0K
10:59 359.19 359.31 359.18 359.29 0.0K
11:00 359.44 359.44 359.28 359.32 0.0K
11:01 359.37 359.42 359.26 359.33 0.0K
11:02 359.26 359.40 359.26 359.33 0.0K
11:03 359.32 359.38 359.25 359.34 0.0K
11:04 359.33 359.50 359.30 359.41 0.0K
11:05 359.42 359.50 359.29 359.42 0.0K
11:06 359.43 359.45 359.31 359.35 0.0K
11:07 359.39 359.44 359.27 359.34 0.0K
11:08 359.42 359.43 359.22 359.22 0.0K
11:09 359.26 359.44 359.24 359.36 0.0K
11:10 359.40 359.41 359.28 359.32 0.0K
11:11 359.31 359.42 359.29 359.36 0.0K
11:12 359.41 359.43 359.31 359.37 0.0K
11:13 359.37 359.37 359.21 359.32 0.0K
11:14 359.30 359.32 359.16 359.18 0.0K
11:15 359.27 359.30 359.14 359.21 0.0K
11:16 359.28 359.28 359.14 359.15 0.0K
11:17 359.12 359.27 359.12 359.13 0.0K
11:18 359.19 359.25 359.08 359.18 0.0K
11:19 359.23 359.34 359.17 359.34 0.0K
11:20 359.38 359.49 359.25 359.39 0.0K
11:21 359.36 359.49 359.22 359.29 0.0K
11:22 359.31 359.44 359.25 359.33 0.0K
11:23 359.23 359.56 359.23 359.36 0.0K
11:24 359.46 359.54 359.34 359.50 0.0K
11:25 359.52 359.56 359.42 359.48 0.0K
11:26 359.49 359.49 359.33 359.42 0.0K
11:27 359.29 359.46 359.29 359.42 0.0K
11:28 359.30 359.48 359.30 359.44 0.0K
11:29 359.43 359.48 359.28 359.31 0.0K
11:30 359.42 359.51 359.31 359.39 0.0K
11:31 359.33 359.60 359.33 359.51 0.0K
11:32 359.49 359.54 359.42 359.48 0.0K
11:33 359.48 359.49 359.33 359.38 0.0K
11:34 359.44 359.60 359.26 359.60 0.0K
11:35 359.51 359.58 359.39 359.53 0.0K
11:36 359.50 359.56 359.36 359.56 0.0K
11:37 359.41 359.55 359.34 359.42 0.0K
11:38 359.41 359.53 359.27 359.27 0.0K
11:39 359.28 359.37 359.14 359.35 0.0K
11:40 359.40 359.52 359.26 359.38 0.0K
11:41 359.29 359.39 359.25 359.35 0.0K
11:42 359.34 359.44 359.19 359.32 0.0K
11:43 359.34 359.37 359.25 359.34 0.0K
11:44 359.29 359.37 359.15 359.32 0.0K
11:45 359.21 359.38 359.17 359.34 0.0K
11:46 359.19 359.34 359.15 359.20 0.0K
11:47 359.14 359.27 359.11 359.15 0.0K
11:48 359.20 359.33 358.94 359.15 0.0K
11:49 359.17 359.18 359.02 359.11 0.0K
11:50 359.03 359.14 358.97 359.11 0.0K
11:51 359.02 359.18 358.97 359.11 0.0K
11:52 358.98 359.17 358.90 359.07 0.0K
11:53 359.05 359.10 358.91 358.95 0.0K
11:54 359.00 359.07 358.95 359.03 0.0K
11:55 358.94 359.06 358.93 359.01 0.0K
11:56 359.02 359.18 359.00 359.14 0.0K
11:57 359.11 359.19 358.97 359.10 0.0K
11:58 359.09 359.14 358.98 359.05 0.0K
11:59 359.06 359.09 358.94 359.01 0.0K
12:00 359.09 359.15 359.00 359.11 0.0K
12:01 359.11 359.13 358.98 358.98 0.0K
12:02 359.07 359.10 358.96 359.09 0.0K
12:03 359.14 359.20 358.85 359.03 0.0K
12:04 358.99 359.17 358.95 359.04 0.0K
12:05 358.96 359.13 358.95 358.97 0.0K
12:06 359.08 359.11 358.98 359.06 0.0K
12:07 359.07 359.32 359.05 359.30 0.0K
12:08 359.28 359.31 359.13 359.23 0.0K
12:09 359.14 359.33 359.08 359.28 0.0K
12:10 359.30 359.32 359.11 359.23 0.0K
12:11 359.29 359.32 359.09 359.28 0.0K
12:12 359.30 359.30 359.07 359.14 0.0K
12:13 359.09 359.26 359.05 359.06 0.0K
12:14 359.12 359.17 358.98 359.10 0.0K
12:15 359.03 359.22 358.98 358.98 0.0K
12:16 359.04 359.26 359.03 359.07 0.0K
12:17 359.08 359.17 359.02 359.03 0.0K
12:18 359.04 359.18 359.04 359.18 0.0K
12:19 359.20 359.20 359.07 359.10 0.0K
12:20 359.21 359.21 359.08 359.09 0.0K
12:21 359.06 359.21 359.06 359.11 0.0K
12:22 359.16 359.20 359.09 359.15 0.0K
12:23 359.21 359.21 359.08 359.08 0.0K
12:24 359.20 359.20 358.96 359.05 0.0K
12:25 359.14 359.21 359.09 359.12 0.0K
12:26 359.19 359.23 359.08 359.09 0.0K
12:27 359.14 359.23 359.08 359.13 0.0K
12:28 359.18 359.23 359.11 359.20 0.0K
12:29 359.10 359.22 359.10 359.22 0.0K
12:30 359.19 359.22 359.09 359.12 0.0K
12:31 359.12 359.23 359.10 359.20 0.0K
12:32 359.14 359.21 359.08 359.19 0.0K
12:33 359.23 359.29 359.11 359.19 0.0K
12:34 359.27 359.28 359.13 359.27 0.0K
12:35 359.16 359.27 359.12 359.16 0.0K
12:36 359.20 359.30 359.14 359.15 0.0K
12:37 359.17 359.36 359.02 359.14 0.0K
12:38 359.21 359.31 359.16 359.23 0.0K
12:39 359.27 359.27 359.10 359.14 0.0K
12:40 359.25 359.25 359.11 359.18 0.0K
12:41 359.23 359.26 359.12 359.17 0.0K
12:42 359.16 359.29 359.13 359.23 0.0K
12:43 359.18 359.28 359.16 359.20 0.0K
12:44 359.26 359.27 359.13 359.25 0.0K
12:45 359.17 359.32 359.15 359.32 0.0K
12:46 359.23 359.39 359.14 359.22 0.0K
12:47 359.38 359.38 359.16 359.24 0.0K
12:48 359.23 359.37 359.21 359.21 0.0K
12:49 359.29 359.36 359.08 359.36 0.0K
12:50 359.38 359.38 359.13 359.22 0.0K
12:51 359.39 359.39 359.19 359.29 0.0K
12:52 359.20 359.33 359.20 359.26 0.0K
12:53 359.24 359.29 359.15 359.21 0.0K
12:54 359.28 359.32 359.17 359.25 0.0K
12:55 359.14 359.28 359.14 359.15 0.0K
12:56 359.27 359.31 359.16 359.24 0.0K
12:57 359.22 359.34 359.16 359.26 0.0K
12:58 359.25 359.33 359.21 359.28 0.0K
12:59 359.25 359.33 359.19 359.27 0.0K
13:00 359.21 359.38 359.19 359.23 0.0K
13:01 359.32 359.48 359.28 359.37 0.0K
13:02 359.36 359.45 359.25 359.36 0.0K
13:03 359.31 359.35 359.23 359.33 0.0K
13:04 359.28 359.40 359.22 359.28 0.0K
13:05 359.30 359.41 359.27 359.29 0.0K
13:06 359.35 359.39 359.25 359.33 0.0K
13:07 359.31 359.34 359.20 359.33 0.0K
13:08 359.23 359.36 359.17 359.31 0.0K
13:09 359.31 359.41 359.19 359.39 0.0K
13:10 359.40 359.54 359.29 359.50 0.0K
13:11 359.42 359.49 359.33 359.48 0.0K
13:12 359.42 359.44 359.30 359.39 0.0K
13:13 359.39 359.43 359.28 359.41 0.0K
13:14 359.34 359.46 359.29 359.29 0.0K
13:15 359.33 359.44 359.29 359.41 0.0K
13:16 359.32 359.42 359.27 359.27 0.0K
13:17 359.29 359.47 359.29 359.39 0.0K
13:18 359.39 359.48 359.31 359.32 0.0K
13:19 359.32 359.50 359.29 359.50 0.0K
13:20 359.54 359.66 359.44 359.62 0.0K
13:21 359.62 359.68 359.43 359.59 0.0K
13:22 359.62 359.64 359.52 359.56 0.0K
13:23 359.60 359.75 359.49 359.75 0.0K
13:24 359.79 359.79 359.58 359.65 0.0K
13:25 359.60 359.71 359.55 359.58 0.0K
13:26 359.60 359.79 359.56 359.77 0.0K
13:27 359.78 359.82 359.59 359.82 0.0K
13:28 359.68 359.85 359.66 359.80 0.0K
13:29 359.73 359.83 359.69 359.72 0.0K
13:30 359.66 359.87 359.61 359.77 0.0K
13:31 359.74 359.85 359.71 359.85 0.0K
13:32 359.83 359.83 359.66 359.76 0.0K
13:33 359.71 359.81 359.71 359.78 0.0K
13:34 359.73 359.78 359.63 359.77 0.0K
13:35 359.75 359.77 359.60 359.61 0.0K
13:36 359.62 359.74 359.61 359.71 0.0K
13:37 359.64 359.72 359.57 359.68 0.0K
13:38 359.60 359.72 359.57 359.66 0.0K
13:39 359.73 359.83 359.65 359.72 0.0K
13:40 359.74 359.81 359.61 359.81 0.0K
13:41 359.80 359.83 359.66 359.76 0.0K
13:42 359.75 359.84 359.69 359.79 0.0K
13:43 359.79 359.81 359.70 359.74 0.0K
13:44 359.77 359.82 359.64 359.76 0.0K
13:45 359.76 359.93 359.75 359.76 0.0K
13:46 359.76 359.86 359.72 359.79 0.0K
13:47 359.77 359.93 359.73 359.78 0.0K
13:48 359.78 359.89 359.68 359.79 0.0K
13:49 359.85 359.86 359.70 359.79 0.0K
13:50 359.81 359.84 359.68 359.75 0.0K
13:51 359.71 359.76 359.51 359.66 0.0K
13:52 359.65 359.84 359.54 359.80 0.0K
13:53 359.86 359.88 359.65 359.85 0.0K
13:54 359.84 359.86 359.73 359.80 0.0K
13:55 359.79 359.85 359.66 359.77 0.0K
13:56 359.71 359.80 359.65 359.80 0.0K
13:57 359.71 359.93 359.71 359.85 0.0K
13:58 359.86 359.92 359.68 359.88 0.0K
13:59 359.94 359.94 359.78 359.87 0.0K
14:00 359.84 359.95 359.76 359.81 0.0K
14:01 359.92 359.96 359.77 359.94 0.0K
14:02 359.91 360.01 359.78 359.97 0.0K
14:03 359.81 360.01 359.81 359.93 0.0K
14:04 359.97 360.18 359.89 359.89 0.0K
14:05 359.98 360.01 359.81 359.95 0.0K
14:06 359.78 360.04 359.78 360.00 0.0K
14:07 359.86 360.06 359.86 360.00 0.0K
14:08 359.97 360.02 359.85 359.96 0.0K
14:09 359.88 360.11 359.88 360.05 0.0K
14:10 360.14 360.14 359.89 360.08 0.0K
14:11 360.09 360.24 359.90 360.03 0.0K
14:12 360.00 360.08 359.86 359.87 0.0K
14:13 360.03 360.14 359.93 360.11 0.0K
14:14 360.12 360.14 360.00 360.11 0.0K
14:15 360.04 360.21 360.00 360.11 0.0K
14:16 360.12 360.12 359.90 359.92 0.0K
14:17 359.92 360.12 359.75 359.76 0.0K
14:18 359.69 360.03 359.69 360.01 0.0K
14:19 359.96 360.02 359.80 359.84 0.0K
14:20 359.87 359.98 359.66 359.66 0.0K
14:21 359.78 360.00 359.72 359.72 0.0K
14:22 359.81 359.87 359.67 359.84 0.0K
14:23 359.84 360.08 359.71 359.90 0.0K
14:24 360.02 360.09 359.86 359.99 0.0K
14:25 359.89 360.02 359.84 359.84 0.0K
14:26 359.88 359.98 359.80 359.88 0.0K
14:27 359.91 360.04 359.81 359.83 0.0K
14:28 359.81 360.06 359.69 359.92 0.0K
14:29 359.96 360.09 359.85 360.06 0.0K
14:30 359.96 360.10 359.92 360.06 0.0K
14:31 359.99 360.10 359.87 360.04 0.0K
14:32 360.00 360.10 359.87 360.07 0.0K
14:33 360.04 360.06 359.83 359.99 0.0K
14:34 359.88 359.98 359.82 359.98 0.0K
14:35 359.92 360.04 359.84 359.96 0.0K
14:36 359.97 359.99 359.87 359.92 0.0K
14:37 359.92 359.97 359.85 359.87 0.0K
14:38 359.88 359.88 359.69 359.69 0.0K
14:39 359.71 359.84 359.71 359.71 0.0K
14:40 359.81 359.86 359.62 359.81 0.0K
14:41 359.88 359.95 359.75 359.83 0.0K
14:42 359.96 359.98 359.79 359.79 0.0K
14:43 359.66 359.98 359.66 359.93 0.0K
14:44 359.95 359.97 359.81 359.92 0.0K
14:45 359.99 360.05 359.86 359.90 0.0K
14:46 360.07 360.12 359.88 360.12 0.0K
14:47 360.11 360.23 359.89 360.19 0.0K
14:48 360.21 360.21 359.99 360.04 0.0K
14:49 360.03 360.21 359.94 360.21 0.0K
14:50 360.15 360.18 359.90 359.90 0.0K
14:51 360.07 360.14 359.91 359.99 0.0K
14:52 359.96 360.19 359.83 359.99 0.0K
14:53 360.03 360.19 359.94 360.05 0.0K
14:54 360.19 360.20 359.98 360.12 0.0K
14:55 360.06 360.21 360.00 360.11 0.0K
14:56 360.20 360.27 360.06 360.09 0.0K
14:57 360.17 360.17 360.01 360.14 0.0K
14:58 360.11 360.27 360.11 360.23 0.0K
14:59 360.22 360.31 360.04 360.26 0.0K
15:00 360.20 360.29 360.06 360.13 0.0K
15:01 360.12 360.37 359.95 360.28 0.0K
15:02 360.27 360.39 360.19 360.39 0.0K
15:03 360.25 360.50 360.21 360.41 0.0K
15:04 360.39 360.56 360.26 360.43 0.0K
15:05 360.44 360.47 360.27 360.29 0.0K
15:06 360.43 360.48 360.26 360.45 0.0K
15:07 360.30 360.70 360.30 360.47 0.0K
15:08 360.48 360.78 360.48 360.73 0.0K
15:09 360.75 360.75 360.58 360.70 0.0K
15:10 360.72 360.85 360.61 360.80 0.0K
15:11 360.62 360.74 360.52 360.64 0.0K
15:12 360.64 360.77 360.50 360.68 0.0K
15:13 360.63 360.71 360.48 360.67 0.0K
15:14 360.61 360.71 360.54 360.64 0.0K
15:15 360.59 360.66 360.43 360.43 0.0K
15:16 360.60 360.65 360.44 360.46 0.0K
15:17 360.45 360.62 360.34 360.35 0.0K
15:18 360.61 360.71 360.36 360.55 0.0K
15:19 360.69 360.88 360.56 360.56 0.0K
15:20 360.67 360.73 360.67 360.73 0.0K
15:21 360.72 360.72 360.71 360.71 0.0K
15:22 360.71 360.72 360.71 360.71 0.0K
15:23 360.71 360.71 360.69 360.69 0.0K
15:24 360.69 360.69 360.64 360.64 0.0K
15:25 360.63 360.67 360.62 360.64 0.0K
15:26 360.64 360.65 360.64 360.64 0.0K
15:27 360.64 360.64 360.62 360.62 0.0K
15:28 360.62 360.66 360.61 360.65 0.0K
15:29 360.66 361.94 360.61 361.94 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