KOSPI 200 Covered Call (KS200CC)

KS200CC
🏛️ 韓国 →
445.21
最終更新: 2025-09-30
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
08:58 394.99 395.00 394.82 394.83 0.0K
08:59 394.66 394.77 394.66 394.73 0.0K
09:00 394.74 396.39 394.68 396.25 0.0K
09:01 396.32 396.49 395.76 395.76 0.0K
09:02 396.00 396.38 395.79 396.12 0.0K
09:03 396.27 396.31 395.87 396.03 0.0K
09:04 395.85 396.27 395.74 396.18 0.0K
09:05 396.22 396.44 395.99 395.99 0.0K
09:06 396.14 396.28 396.05 396.19 0.0K
09:07 396.34 396.34 395.85 395.91 0.0K
09:08 395.77 396.20 395.77 396.08 0.0K
09:09 395.90 396.46 395.82 396.28 0.0K
09:10 396.24 396.66 396.24 396.66 0.0K
09:11 396.62 396.79 396.38 396.54 0.0K
09:12 396.52 396.94 396.48 396.48 0.0K
09:13 396.56 396.83 396.43 396.69 0.0K
09:14 396.52 396.99 396.52 396.88 0.0K
09:15 396.86 396.93 396.55 396.55 0.0K
09:16 396.73 396.97 396.64 396.85 0.0K
09:17 396.90 397.00 396.66 396.77 0.0K
09:18 396.97 397.13 396.79 397.11 0.0K
09:19 396.95 397.07 396.78 396.97 0.0K
09:20 397.17 397.17 396.76 396.95 0.0K
09:21 397.07 397.13 396.88 397.02 0.0K
09:22 396.99 397.20 396.89 397.03 0.0K
09:23 397.11 397.33 397.02 397.29 0.0K
09:24 397.37 397.40 396.97 396.97 0.0K
09:25 397.07 397.42 397.01 397.24 0.0K
09:26 397.13 397.46 397.08 397.19 0.0K
09:27 397.16 397.27 396.96 397.00 0.0K
09:28 396.83 397.21 396.83 397.08 0.0K
09:29 396.97 397.31 396.97 397.06 0.0K
09:30 397.29 397.58 397.07 397.57 0.0K
09:31 397.46 397.55 397.20 397.38 0.0K
09:32 397.42 397.58 397.38 397.45 0.0K
09:33 397.37 397.42 397.10 397.10 0.0K
09:34 397.26 397.37 397.12 397.18 0.0K
09:35 397.18 397.39 397.03 397.19 0.0K
09:36 397.10 397.34 396.86 397.24 0.0K
09:37 397.16 397.34 397.07 397.28 0.0K
09:38 397.29 397.48 397.17 397.48 0.0K
09:39 397.49 397.49 396.98 396.98 0.0K
09:40 397.21 397.36 397.15 397.15 0.0K
09:41 397.25 397.46 397.17 397.39 0.0K
09:42 397.40 397.51 397.17 397.38 0.0K
09:43 397.31 397.46 397.25 397.32 0.0K
09:44 397.26 397.58 397.26 397.40 0.0K
09:45 397.31 397.55 397.16 397.18 0.0K
09:46 397.28 397.36 397.19 397.25 0.0K
09:47 397.27 397.48 397.21 397.45 0.0K
09:48 397.27 397.53 397.17 397.17 0.0K
09:49 397.19 397.44 397.02 397.23 0.0K
09:50 397.18 397.44 397.18 397.39 0.0K
09:51 397.38 397.40 397.20 397.21 0.0K
09:52 397.32 397.34 397.05 397.31 0.0K
09:53 397.27 397.39 397.06 397.16 0.0K
09:54 397.20 397.33 397.07 397.23 0.0K
09:55 397.34 397.34 397.08 397.18 0.0K
09:56 397.29 397.32 397.01 397.01 0.0K
09:57 397.21 397.41 397.08 397.33 0.0K
09:58 397.38 397.53 397.22 397.53 0.0K
09:59 397.32 397.47 397.22 397.47 0.0K
10:00 397.38 397.52 397.29 397.39 0.0K
10:01 397.38 397.45 397.26 397.45 0.0K
10:02 397.33 397.48 397.25 397.36 0.0K
10:03 397.43 397.58 397.31 397.44 0.0K
10:04 397.29 397.59 397.29 397.42 0.0K
10:05 397.51 397.62 397.33 397.33 0.0K
10:06 397.45 397.57 397.15 397.25 0.0K
10:07 397.27 397.48 397.21 397.43 0.0K
10:08 397.48 397.66 397.16 397.34 0.0K
10:09 397.40 397.50 397.27 397.38 0.0K
10:10 397.45 397.65 397.39 397.41 0.0K
10:11 397.37 397.54 397.34 397.52 0.0K
10:12 397.44 397.53 397.23 397.33 0.0K
10:13 397.34 397.46 397.18 397.34 0.0K
10:14 397.42 397.52 397.15 397.21 0.0K
10:15 397.22 397.53 397.20 397.52 0.0K
10:16 397.41 397.63 397.36 397.38 0.0K
10:17 397.49 397.75 397.39 397.57 0.0K
10:18 397.61 397.75 397.52 397.65 0.0K
10:19 397.61 397.72 397.47 397.68 0.0K
10:20 397.67 397.67 397.43 397.47 0.0K
10:21 397.57 397.57 397.19 397.26 0.0K
10:22 397.37 397.49 397.25 397.40 0.0K
10:23 397.28 397.60 397.25 397.33 0.0K
10:24 397.35 397.63 397.23 397.32 0.0K
10:25 397.42 397.61 397.13 397.24 0.0K
10:26 397.44 397.63 397.16 397.63 0.0K
10:27 397.61 397.61 397.13 397.14 0.0K
10:28 397.25 397.44 397.10 397.19 0.0K
10:29 397.21 397.51 397.03 397.06 0.0K
10:30 397.07 397.07 396.85 397.00 0.0K
10:31 396.90 397.17 396.90 396.95 0.0K
10:32 397.09 397.21 397.00 397.19 0.0K
10:33 397.05 397.31 397.05 397.22 0.0K
10:34 397.13 397.41 397.13 397.39 0.0K
10:35 397.32 397.35 397.11 397.30 0.0K
10:36 397.14 397.48 397.14 397.48 0.0K
10:37 397.28 397.44 397.20 397.31 0.0K
10:38 397.23 397.55 397.19 397.52 0.0K
10:39 397.46 397.56 397.23 397.28 0.0K
10:40 397.53 397.53 397.00 397.03 0.0K
10:41 396.85 397.44 396.85 397.25 0.0K
10:42 397.27 397.50 397.11 397.11 0.0K
10:43 397.32 397.46 397.18 397.20 0.0K
10:44 397.36 397.50 397.00 397.15 0.0K
10:45 397.33 397.34 397.10 397.23 0.0K
10:46 397.24 397.24 396.89 397.03 0.0K
10:47 397.16 397.30 396.94 397.12 0.0K
10:48 397.26 397.28 396.98 397.10 0.0K
10:49 397.09 397.25 397.00 397.12 0.0K
10:50 397.25 397.29 397.02 397.15 0.0K
10:51 397.13 397.20 396.83 396.94 0.0K
10:52 396.99 397.18 396.89 397.11 0.0K
10:53 397.19 397.19 396.96 397.05 0.0K
10:54 396.95 397.24 396.94 397.21 0.0K
10:55 396.98 397.19 396.98 397.18 0.0K
10:56 397.28 397.28 396.86 397.13 0.0K
10:57 397.03 397.32 397.03 397.14 0.0K
10:58 397.14 397.31 397.00 397.08 0.0K
10:59 397.14 397.27 396.96 397.09 0.0K
11:00 397.10 397.26 396.87 397.02 0.0K
11:01 397.06 397.08 396.92 397.05 0.0K
11:02 397.09 397.34 396.94 397.23 0.0K
11:03 397.22 397.30 397.04 397.12 0.0K
11:04 397.26 397.40 397.12 397.23 0.0K
11:05 397.38 397.39 397.10 397.27 0.0K
11:06 397.29 397.46 397.21 397.37 0.0K
11:07 397.44 397.52 397.28 397.30 0.0K
11:08 397.34 397.34 397.10 397.22 0.0K
11:09 397.29 397.42 397.05 397.17 0.0K
11:10 397.23 397.49 397.15 397.41 0.0K
11:11 397.31 397.54 397.28 397.35 0.0K
11:12 397.27 397.51 397.13 397.13 0.0K
11:13 397.33 397.36 397.07 397.14 0.0K
11:14 397.09 397.36 397.09 397.11 0.0K
11:15 397.08 397.35 397.08 397.11 0.0K
11:16 397.19 397.46 397.17 397.46 0.0K
11:17 397.33 397.41 397.17 397.37 0.0K
11:18 397.17 397.31 397.00 397.31 0.0K
11:19 397.39 397.42 397.09 397.36 0.0K
11:20 397.52 397.53 397.13 397.38 0.0K
11:21 397.30 397.42 397.09 397.18 0.0K
11:22 397.28 397.34 397.07 397.22 0.0K
11:23 397.15 397.35 397.15 397.25 0.0K
11:24 397.34 397.39 397.13 397.30 0.0K
11:25 397.22 397.32 397.12 397.28 0.0K
11:26 397.38 397.48 397.09 397.21 0.0K
11:27 397.32 397.53 397.15 397.42 0.0K
11:28 397.41 397.53 397.28 397.41 0.0K
11:29 397.41 397.56 397.28 397.28 0.0K
11:30 397.39 397.46 397.15 397.41 0.0K
11:31 397.30 397.50 397.21 397.41 0.0K
11:32 397.46 397.50 397.20 397.32 0.0K
11:33 397.25 397.67 397.25 397.55 0.0K
11:34 397.62 397.72 397.47 397.54 0.0K
11:35 397.70 397.75 397.46 397.50 0.0K
11:36 397.55 397.63 397.41 397.61 0.0K
11:37 397.32 397.48 397.26 397.40 0.0K
11:38 397.27 397.48 397.27 397.44 0.0K
11:39 397.39 397.55 397.35 397.37 0.0K
11:40 397.46 397.67 397.41 397.60 0.0K
11:41 397.45 397.72 397.45 397.57 0.0K
11:42 397.59 397.63 397.37 397.46 0.0K
11:43 397.40 397.55 397.40 397.47 0.0K
11:44 397.53 397.74 397.43 397.63 0.0K
11:45 397.86 397.86 397.53 397.61 0.0K
11:46 397.63 397.83 397.55 397.70 0.0K
11:47 397.58 397.71 397.44 397.46 0.0K
11:48 397.45 397.72 397.45 397.69 0.0K
11:49 397.63 397.73 397.43 397.58 0.0K
11:50 397.49 397.71 397.47 397.53 0.0K
11:51 397.52 397.67 397.43 397.67 0.0K
11:52 397.68 397.74 397.36 397.36 0.0K
11:53 397.38 397.61 397.36 397.56 0.0K
11:54 397.51 397.79 397.51 397.77 0.0K
11:55 397.75 397.86 397.53 397.60 0.0K
11:56 397.55 397.69 397.44 397.50 0.0K
11:57 397.73 397.79 397.47 397.58 0.0K
11:58 397.73 397.75 397.44 397.51 0.0K
11:59 397.41 397.67 397.35 397.55 0.0K
12:00 397.55 397.59 397.30 397.39 0.0K
12:01 397.40 397.61 397.38 397.39 0.0K
12:02 397.36 397.57 397.33 397.43 0.0K
12:03 397.45 397.57 397.30 397.54 0.0K
12:04 397.51 397.65 397.30 397.38 0.0K
12:05 397.45 397.63 397.34 397.55 0.0K
12:06 397.57 397.75 397.46 397.65 0.0K
12:07 397.59 397.74 397.39 397.63 0.0K
12:08 397.52 397.61 397.41 397.56 0.0K
12:09 397.64 397.66 397.48 397.63 0.0K
12:10 397.46 397.66 397.41 397.45 0.0K
12:11 397.54 397.62 397.39 397.51 0.0K
12:12 397.57 397.68 397.46 397.60 0.0K
12:13 397.46 397.67 397.46 397.61 0.0K
12:14 397.67 397.72 397.30 397.40 0.0K
12:15 397.60 397.71 397.40 397.70 0.0K
12:16 397.68 397.70 397.42 397.70 0.0K
12:17 397.60 397.73 397.33 397.73 0.0K
12:18 397.61 397.74 397.49 397.58 0.0K
12:19 397.58 397.73 397.50 397.59 0.0K
12:20 397.49 397.70 397.44 397.60 0.0K
12:21 397.55 397.69 397.52 397.61 0.0K
12:22 397.60 397.64 397.44 397.55 0.0K
12:23 397.46 397.79 397.43 397.71 0.0K
12:24 397.78 397.89 397.57 397.66 0.0K
12:25 397.69 397.75 397.46 397.59 0.0K
12:26 397.53 397.70 397.38 397.57 0.0K
12:27 397.63 397.72 397.54 397.58 0.0K
12:28 397.70 397.71 397.51 397.66 0.0K
12:29 397.65 397.72 397.49 397.55 0.0K
12:30 397.47 397.86 397.47 397.70 0.0K
12:31 397.53 397.76 397.48 397.48 0.0K
12:32 397.65 397.96 397.56 397.91 0.0K
12:33 397.90 397.90 397.54 397.71 0.0K
12:34 397.71 397.88 397.56 397.86 0.0K
12:35 397.77 397.84 397.59 397.74 0.0K
12:36 397.81 397.81 397.59 397.78 0.0K
12:37 397.70 397.89 397.58 397.72 0.0K
12:38 397.85 397.85 397.54 397.69 0.0K
12:39 397.68 397.80 397.61 397.67 0.0K
12:40 397.71 397.77 397.56 397.70 0.0K
12:41 397.68 397.84 397.59 397.79 0.0K
12:42 397.64 397.76 397.56 397.59 0.0K
12:43 397.57 397.78 397.55 397.66 0.0K
12:44 397.60 397.71 397.54 397.67 0.0K
12:45 397.64 397.77 397.60 397.72 0.0K
12:46 397.82 397.88 397.50 397.79 0.0K
12:47 397.75 397.91 397.62 397.68 0.0K
12:48 397.60 397.80 397.49 397.63 0.0K
12:49 397.75 397.86 397.60 397.72 0.0K
12:50 397.65 397.80 397.65 397.78 0.0K
12:51 397.85 397.88 397.59 397.69 0.0K
12:52 397.77 397.80 397.53 397.56 0.0K
12:53 397.68 397.72 397.49 397.72 0.0K
12:54 397.55 397.76 397.55 397.72 0.0K
12:55 397.63 397.71 397.43 397.66 0.0K
12:56 397.60 397.80 397.55 397.68 0.0K
12:57 397.79 397.79 397.53 397.58 0.0K
12:58 397.65 397.67 397.52 397.65 0.0K
12:59 397.74 397.86 397.60 397.72 0.0K
13:00 397.90 397.91 397.60 397.71 0.0K
13:01 397.73 397.91 397.63 397.83 0.0K
13:02 397.86 397.86 397.67 397.78 0.0K
13:03 397.82 397.94 397.69 397.93 0.0K
13:04 397.93 397.98 397.72 397.85 0.0K
13:05 397.73 397.92 397.58 397.58 0.0K
13:06 397.70 397.84 397.50 397.63 0.0K
13:07 397.76 397.76 397.53 397.75 0.0K
13:08 397.69 397.81 397.52 397.80 0.0K
13:09 397.70 397.80 397.61 397.79 0.0K
13:10 397.83 397.96 397.67 397.77 0.0K
13:11 397.74 397.96 397.63 397.83 0.0K
13:12 397.89 398.00 397.74 397.95 0.0K
13:13 397.91 397.98 397.81 397.98 0.0K
13:14 397.96 398.02 397.78 397.96 0.0K
13:15 397.83 398.05 397.75 397.85 0.0K
13:16 398.02 398.09 397.92 397.97 0.0K
13:17 397.93 398.01 397.81 397.88 0.0K
13:18 397.92 398.00 397.74 397.74 0.0K
13:19 397.87 397.90 397.59 397.72 0.0K
13:20 397.71 397.87 397.64 397.84 0.0K
13:21 397.73 397.84 397.65 397.81 0.0K
13:22 397.77 398.00 397.74 397.74 0.0K
13:23 397.96 398.00 397.76 397.91 0.0K
13:24 397.94 397.94 397.65 397.86 0.0K
13:25 397.95 397.95 397.66 397.70 0.0K
13:26 397.74 397.91 397.71 397.73 0.0K
13:27 397.83 397.89 397.68 397.68 0.0K
13:28 397.81 397.97 397.72 397.86 0.0K
13:29 397.92 398.07 397.82 398.07 0.0K
13:30 398.01 398.12 397.89 398.05 0.0K
13:31 398.03 398.13 397.86 398.13 0.0K
13:32 398.02 398.17 397.92 398.01 0.0K
13:33 398.07 398.15 397.93 398.02 0.0K
13:34 397.97 398.07 397.75 397.81 0.0K
13:35 397.79 397.94 397.66 397.94 0.0K
13:36 397.88 398.10 397.78 397.93 0.0K
13:37 397.89 398.12 397.81 398.12 0.0K
13:38 398.15 398.23 397.99 398.16 0.0K
13:39 397.92 398.13 397.90 398.13 0.0K
13:40 397.95 398.15 397.95 398.13 0.0K
13:41 397.87 398.14 397.87 398.00 0.0K
13:42 398.07 398.07 397.73 397.95 0.0K
13:43 397.86 398.13 397.85 397.90 0.0K
13:44 397.94 398.08 397.83 397.99 0.0K
13:45 398.00 398.00 397.81 397.81 0.0K
13:46 397.93 398.02 397.79 397.89 0.0K
13:47 397.92 398.14 397.83 398.03 0.0K
13:48 397.99 398.06 397.73 397.88 0.0K
13:49 397.94 398.00 397.77 397.85 0.0K
13:50 397.90 398.05 397.81 397.81 0.0K
13:51 397.91 397.98 397.78 397.81 0.0K
13:52 397.91 398.02 397.81 397.88 0.0K
13:53 398.09 398.09 397.89 397.97 0.0K
13:54 397.99 398.09 397.89 398.00 0.0K
13:55 398.04 398.17 397.90 398.02 0.0K
13:56 397.98 398.11 397.89 398.09 0.0K
13:57 398.01 398.05 397.81 397.94 0.0K
13:58 397.84 398.28 397.84 398.22 0.0K
13:59 397.99 398.35 397.99 398.17 0.0K
14:00 397.95 398.29 397.88 397.92 0.0K
14:01 397.98 398.14 397.90 397.90 0.0K
14:02 397.99 398.13 397.88 398.01 0.0K
14:03 398.06 398.16 397.85 397.95 0.0K
14:04 397.98 398.04 397.83 398.02 0.0K
14:05 397.94 398.03 397.85 397.88 0.0K
14:06 397.93 398.04 397.82 397.93 0.0K
14:07 397.87 398.10 397.86 397.96 0.0K
14:08 397.87 398.18 397.72 398.18 0.0K
14:09 398.09 398.18 397.89 398.15 0.0K
14:10 397.92 398.09 397.89 397.95 0.0K
14:11 397.85 398.10 397.85 398.02 0.0K
14:12 397.97 398.02 397.66 397.86 0.0K
14:13 397.89 397.97 397.82 397.90 0.0K
14:14 397.93 398.01 397.76 397.94 0.0K
14:15 397.95 398.05 397.79 398.03 0.0K
14:16 397.88 398.10 397.84 397.98 0.0K
14:17 397.86 397.97 397.78 397.82 0.0K
14:18 397.93 398.00 397.75 397.91 0.0K
14:19 397.94 398.03 397.79 397.88 0.0K
14:20 398.06 398.06 397.84 397.91 0.0K
14:21 397.97 398.11 397.78 397.86 0.0K
14:22 398.00 398.12 397.85 398.11 0.0K
14:23 398.10 398.13 397.97 397.98 0.0K
14:24 398.01 398.15 397.89 397.95 0.0K
14:25 397.95 398.15 397.89 397.89 0.0K
14:26 398.05 398.19 397.91 398.00 0.0K
14:27 398.00 398.20 397.94 398.20 0.0K
14:28 398.19 398.22 398.02 398.22 0.0K
14:29 398.22 398.27 398.03 398.19 0.0K
14:30 398.12 398.26 397.72 397.81 0.0K
14:31 397.90 398.07 397.69 397.83 0.0K
14:32 397.81 398.00 397.77 397.87 0.0K
14:33 397.88 397.95 397.76 397.87 0.0K
14:34 397.89 398.05 397.78 397.91 0.0K
14:35 397.84 397.99 397.76 397.76 0.0K
14:36 398.01 398.01 397.66 397.85 0.0K
14:37 397.85 398.13 397.68 398.13 0.0K
14:38 398.11 398.21 397.97 398.05 0.0K
14:39 398.05 398.16 397.88 398.07 0.0K
14:40 398.13 398.13 397.86 397.93 0.0K
14:41 397.94 398.17 397.89 397.90 0.0K
14:42 397.93 397.98 397.71 397.88 0.0K
14:43 397.77 397.98 397.77 397.82 0.0K
14:44 397.93 398.10 397.76 398.02 0.0K
14:45 397.88 398.10 397.82 398.02 0.0K
14:46 398.05 398.18 397.95 397.99 0.0K
14:47 398.06 398.16 397.83 398.04 0.0K
14:48 398.02 398.13 397.90 397.97 0.0K
14:49 398.09 398.10 397.95 398.05 0.0K
14:50 397.97 398.04 397.81 397.91 0.0K
14:51 397.96 398.13 397.82 397.97 0.0K
14:52 397.92 398.23 397.87 398.02 0.0K
14:53 398.02 398.16 397.91 397.97 0.0K
14:54 398.00 398.13 397.98 398.10 0.0K
14:55 398.04 398.20 397.99 398.02 0.0K
14:56 398.16 398.19 397.90 398.02 0.0K
14:57 398.02 398.17 397.88 397.99 0.0K
14:58 398.03 398.11 397.94 397.99 0.0K
14:59 397.94 398.08 397.84 398.05 0.0K
15:00 398.07 398.22 397.95 398.03 0.0K
15:01 397.99 398.17 397.96 398.09 0.0K
15:02 398.14 398.25 398.02 398.18 0.0K
15:03 398.14 398.24 398.10 398.14 0.0K
15:04 398.11 398.18 397.91 398.15 0.0K
15:05 398.02 398.17 397.92 398.00 0.0K
15:06 398.03 398.15 397.88 398.09 0.0K
15:07 397.98 398.32 397.97 398.23 0.0K
15:08 398.24 398.24 397.92 398.14 0.0K
15:09 398.02 398.18 397.93 398.11 0.0K
15:10 397.94 398.13 397.87 398.13 0.0K
15:11 398.15 398.27 397.97 398.27 0.0K
15:12 398.07 398.29 397.97 398.12 0.0K
15:13 398.16 398.25 398.08 398.16 0.0K
15:14 398.24 398.24 398.03 398.10 0.0K
15:15 398.14 398.21 397.88 398.06 0.0K
15:16 398.04 398.25 397.96 398.01 0.0K
15:17 398.13 398.25 397.86 397.99 0.0K
15:18 398.12 398.16 397.94 398.11 0.0K
15:19 398.08 398.23 398.02 398.23 0.0K
15:20 398.25 398.46 398.23 398.31 0.0K
15:21 398.31 398.36 398.25 398.25 0.0K
15:22 398.25 398.37 398.25 398.37 0.0K
15:23 398.37 398.52 398.37 398.46 0.0K
15:24 398.43 398.48 398.40 398.48 0.0K
15:25 398.48 398.48 398.42 398.42 0.0K
15:26 398.42 398.42 398.42 398.42 0.0K
15:27 398.42 398.52 398.42 398.46 0.0K
15:28 398.46 398.48 398.46 398.48 0.0K
15:29 398.48 398.52 398.17 398.30 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