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
08:58 397.11 397.40 397.11 397.40 0.0K
08:59 397.40 397.40 397.28 397.30 0.0K
09:00 397.64 399.09 397.64 398.72 0.0K
09:01 398.68 398.76 397.92 397.96 0.0K
09:02 398.07 398.15 397.58 397.99 0.0K
09:03 397.98 398.61 397.74 398.61 0.0K
09:04 398.54 398.72 398.22 398.39 0.0K
09:05 398.61 398.67 398.18 398.42 0.0K
09:06 398.49 398.57 398.07 398.57 0.0K
09:07 398.53 398.58 398.25 398.35 0.0K
09:08 398.26 398.67 398.08 398.52 0.0K
09:09 398.62 398.74 398.29 398.47 0.0K
09:10 398.39 398.76 398.29 398.68 0.0K
09:11 398.49 398.65 398.32 398.41 0.0K
09:12 398.21 398.60 398.13 398.50 0.0K
09:13 398.49 398.80 398.43 398.43 0.0K
09:14 398.42 398.45 398.14 398.39 0.0K
09:15 398.37 398.81 398.27 398.61 0.0K
09:16 398.69 399.05 398.53 398.88 0.0K
09:17 399.07 399.21 398.42 398.42 0.0K
09:18 398.32 398.69 398.32 398.69 0.0K
09:19 398.64 398.97 398.50 398.57 0.0K
09:20 398.53 398.77 398.31 398.73 0.0K
09:21 398.82 398.93 398.42 398.48 0.0K
09:22 398.42 398.61 398.18 398.18 0.0K
09:23 398.26 398.45 398.14 398.45 0.0K
09:24 398.30 398.70 398.21 398.50 0.0K
09:25 398.64 398.79 398.40 398.79 0.0K
09:26 398.61 398.72 398.43 398.72 0.0K
09:27 398.63 398.73 398.48 398.72 0.0K
09:28 398.40 398.51 398.27 398.40 0.0K
09:29 398.39 398.59 398.11 398.40 0.0K
09:30 398.45 398.96 398.45 398.79 0.0K
09:31 398.89 398.89 398.43 398.88 0.0K
09:32 398.76 398.91 398.61 398.79 0.0K
09:33 398.79 398.94 398.62 398.94 0.0K
09:34 398.75 398.91 398.48 398.71 0.0K
09:35 398.67 398.67 398.20 398.36 0.0K
09:36 398.28 399.04 398.28 398.99 0.0K
09:37 398.94 399.29 398.86 399.02 0.0K
09:38 399.08 399.08 398.63 398.70 0.0K
09:39 398.87 398.87 398.60 398.78 0.0K
09:40 398.79 398.98 398.69 398.84 0.0K
09:41 398.89 398.89 398.28 398.28 0.0K
09:42 398.43 398.80 398.39 398.66 0.0K
09:43 398.76 398.99 398.69 398.79 0.0K
09:44 398.84 398.95 398.71 398.76 0.0K
09:45 398.91 398.92 398.53 398.53 0.0K
09:46 398.53 398.78 398.52 398.67 0.0K
09:47 398.41 398.49 398.20 398.39 0.0K
09:48 398.37 398.52 398.17 398.34 0.0K
09:49 398.26 398.61 398.24 398.46 0.0K
09:50 398.50 398.66 398.42 398.59 0.0K
09:51 398.60 398.60 398.36 398.39 0.0K
09:52 398.43 398.65 398.28 398.41 0.0K
09:53 398.41 398.61 398.39 398.47 0.0K
09:54 398.41 398.60 398.35 398.46 0.0K
09:55 398.54 398.78 398.50 398.55 0.0K
09:56 398.50 398.62 398.16 398.28 0.0K
09:57 398.41 398.56 398.34 398.56 0.0K
09:58 398.48 398.63 398.39 398.62 0.0K
09:59 398.48 398.74 398.39 398.60 0.0K
10:00 398.63 398.73 398.43 398.66 0.0K
10:01 398.66 398.79 398.46 398.73 0.0K
10:02 398.66 398.82 398.37 398.64 0.0K
10:03 398.68 398.72 398.41 398.50 0.0K
10:04 398.30 398.52 398.27 398.47 0.0K
10:05 398.34 398.61 398.26 398.50 0.0K
10:06 398.38 398.57 398.21 398.27 0.0K
10:07 398.22 398.79 398.22 398.79 0.0K
10:08 398.63 398.72 398.49 398.55 0.0K
10:09 398.48 398.75 398.42 398.75 0.0K
10:10 398.61 398.75 398.49 398.64 0.0K
10:11 398.54 398.87 398.54 398.82 0.0K
10:12 398.72 398.94 398.68 398.89 0.0K
10:13 398.93 399.03 398.81 399.03 0.0K
10:14 398.88 399.19 398.83 398.88 0.0K
10:15 398.95 399.07 398.82 398.99 0.0K
10:16 399.02 399.11 398.66 398.68 0.0K
10:17 398.87 398.93 398.55 398.79 0.0K
10:18 398.76 398.99 398.76 398.82 0.0K
10:19 398.87 398.98 398.77 398.83 0.0K
10:20 398.82 399.13 398.71 399.02 0.0K
10:21 399.14 399.17 398.89 398.94 0.0K
10:22 399.09 399.09 398.78 398.85 0.0K
10:23 398.40 398.62 398.27 398.49 0.0K
10:24 398.51 398.60 398.26 398.35 0.0K
10:25 398.45 398.56 398.25 398.46 0.0K
10:26 398.45 398.59 398.36 398.46 0.0K
10:27 398.49 398.75 398.47 398.60 0.0K
10:28 398.59 398.72 398.42 398.56 0.0K
10:29 398.53 398.64 398.35 398.46 0.0K
10:30 398.42 398.52 398.29 398.31 0.0K
10:31 398.36 398.50 398.27 398.43 0.0K
10:32 398.42 398.70 398.37 398.55 0.0K
10:33 398.47 398.78 398.40 398.61 0.0K
10:34 398.60 398.76 398.55 398.76 0.0K
10:35 398.63 398.83 398.28 398.32 0.0K
10:36 398.53 398.53 398.26 398.30 0.0K
10:37 398.43 398.54 398.18 398.42 0.0K
10:38 398.47 398.66 398.39 398.63 0.0K
10:39 398.49 398.67 398.40 398.64 0.0K
10:40 398.63 398.91 398.52 398.79 0.0K
10:41 398.79 398.99 398.74 398.99 0.0K
10:42 398.78 398.98 398.71 398.87 0.0K
10:43 398.83 398.99 398.64 398.67 0.0K
10:44 398.80 398.80 398.53 398.56 0.0K
10:45 398.66 398.72 398.41 398.58 0.0K
10:46 398.71 398.71 398.33 398.51 0.0K
10:47 398.51 398.80 398.48 398.53 0.0K
10:48 398.62 398.84 398.56 398.64 0.0K
10:49 398.70 398.99 398.67 398.78 0.0K
10:50 398.80 398.88 398.67 398.73 0.0K
10:51 398.63 399.03 398.63 398.72 0.0K
10:52 398.90 399.03 398.77 398.77 0.0K
10:53 398.80 399.11 398.60 398.60 0.0K
10:54 398.57 398.98 398.57 398.98 0.0K
10:55 398.75 399.00 398.48 398.52 0.0K
10:56 398.57 398.75 398.52 398.74 0.0K
10:57 398.73 398.73 398.35 398.56 0.0K
10:58 398.62 398.72 398.43 398.69 0.0K
10:59 398.67 398.80 398.53 398.57 0.0K
11:00 398.65 398.87 398.57 398.79 0.0K
11:01 398.79 398.95 398.73 398.91 0.0K
11:02 398.76 398.88 398.50 398.65 0.0K
11:03 398.59 398.74 398.47 398.58 0.0K
11:04 398.54 398.71 398.45 398.71 0.0K
11:05 398.55 398.70 398.42 398.61 0.0K
11:06 398.37 398.72 398.37 398.63 0.0K
11:07 398.66 398.69 398.34 398.44 0.0K
11:08 398.33 398.59 398.33 398.52 0.0K
11:09 398.51 398.63 398.35 398.57 0.0K
11:10 398.57 398.61 398.43 398.46 0.0K
11:11 398.58 398.66 398.42 398.47 0.0K
11:12 398.52 398.76 398.38 398.61 0.0K
11:13 398.56 398.64 398.39 398.50 0.0K
11:14 398.51 398.59 398.32 398.36 0.0K
11:15 398.41 398.86 398.30 398.50 0.0K
11:16 398.61 398.64 398.36 398.55 0.0K
11:17 398.46 398.72 398.41 398.63 0.0K
11:18 398.52 398.77 398.52 398.58 0.0K
11:19 398.54 398.69 398.40 398.51 0.0K
11:20 398.52 398.71 398.45 398.66 0.0K
11:21 398.66 398.80 398.51 398.69 0.0K
11:22 398.70 398.70 398.51 398.64 0.0K
11:23 398.65 398.65 398.26 398.30 0.0K
11:24 398.25 398.48 398.22 398.39 0.0K
11:25 398.42 398.66 398.27 398.66 0.0K
11:26 398.57 398.68 398.55 398.67 0.0K
11:27 398.72 398.72 398.50 398.57 0.0K
11:28 398.64 398.71 398.46 398.51 0.0K
11:29 398.71 398.76 398.53 398.72 0.0K
11:30 398.66 398.93 398.64 398.90 0.0K
11:31 398.91 398.96 398.71 398.71 0.0K
11:32 398.80 398.80 398.60 398.76 0.0K
11:33 398.69 398.76 398.45 398.46 0.0K
11:34 398.51 398.59 398.39 398.48 0.0K
11:35 398.54 398.61 398.35 398.41 0.0K
11:36 398.39 398.69 398.32 398.57 0.0K
11:37 398.77 398.81 398.47 398.49 0.0K
11:38 398.52 398.77 398.38 398.49 0.0K
11:39 398.55 398.85 398.55 398.76 0.0K
11:40 398.73 398.90 398.61 398.80 0.0K
11:41 398.82 398.85 398.70 398.83 0.0K
11:42 398.80 398.80 398.55 398.67 0.0K
11:43 398.66 398.78 398.60 398.73 0.0K
11:44 398.76 398.81 398.64 398.73 0.0K
11:45 398.77 398.91 398.59 398.69 0.0K
11:46 398.50 398.65 398.50 398.58 0.0K
11:47 398.66 398.70 398.49 398.62 0.0K
11:48 398.62 398.71 398.52 398.56 0.0K
11:49 398.61 398.79 398.61 398.68 0.0K
11:50 398.92 398.92 398.60 398.64 0.0K
11:51 398.66 398.77 398.56 398.66 0.0K
11:52 398.79 398.80 398.61 398.68 0.0K
11:53 398.69 398.75 398.58 398.73 0.0K
11:54 398.67 398.82 398.55 398.56 0.0K
11:55 398.58 398.92 398.56 398.66 0.0K
11:56 398.69 398.72 398.55 398.58 0.0K
11:57 398.68 398.76 398.48 398.68 0.0K
11:58 398.57 398.79 398.55 398.70 0.0K
11:59 398.86 398.86 398.58 398.66 0.0K
12:00 398.63 398.80 398.52 398.64 0.0K
12:01 398.75 398.85 398.54 398.79 0.0K
12:02 398.66 398.75 398.55 398.67 0.0K
12:03 398.52 398.78 398.50 398.66 0.0K
12:04 398.64 398.81 398.58 398.61 0.0K
12:05 398.72 398.72 398.35 398.35 0.0K
12:06 398.60 398.68 398.52 398.54 0.0K
12:07 398.61 398.75 398.53 398.59 0.0K
12:08 398.70 398.80 398.63 398.67 0.0K
12:09 398.70 398.85 398.61 398.80 0.0K
12:10 398.67 398.91 398.67 398.84 0.0K
12:11 398.73 398.90 398.66 398.76 0.0K
12:12 398.72 398.77 398.63 398.67 0.0K
12:13 398.74 398.92 398.61 398.92 0.0K
12:14 398.75 399.17 398.71 399.03 0.0K
12:15 399.03 399.09 398.90 399.00 0.0K
12:16 399.03 399.11 398.80 399.00 0.0K
12:17 398.80 399.18 398.77 399.01 0.0K
12:18 399.02 399.18 398.84 398.86 0.0K
12:19 399.05 399.08 398.58 398.77 0.0K
12:20 398.74 398.74 398.47 398.66 0.0K
12:21 398.67 398.67 398.26 398.55 0.0K
12:22 398.56 398.66 398.44 398.65 0.0K
12:23 398.56 398.66 398.49 398.63 0.0K
12:24 398.45 398.65 398.45 398.62 0.0K
12:25 398.73 398.79 398.56 398.63 0.0K
12:26 398.62 398.81 398.61 398.80 0.0K
12:27 398.80 399.12 398.72 399.05 0.0K
12:28 399.01 399.24 398.97 399.03 0.0K
12:29 399.04 399.07 398.88 398.91 0.0K
12:30 398.95 399.07 398.73 398.83 0.0K
12:31 398.85 398.94 398.71 398.80 0.0K
12:32 398.73 398.91 398.71 398.83 0.0K
12:33 398.92 398.98 398.61 398.61 0.0K
12:34 398.64 398.79 398.59 398.69 0.0K
12:35 398.77 398.77 398.52 398.61 0.0K
12:36 398.65 398.67 398.49 398.53 0.0K
12:37 398.47 398.66 398.45 398.66 0.0K
12:38 398.63 398.72 398.43 398.60 0.0K
12:39 398.53 398.68 398.51 398.55 0.0K
12:40 398.52 398.55 398.26 398.32 0.0K
12:41 398.34 398.53 398.25 398.40 0.0K
12:42 398.39 398.61 398.37 398.55 0.0K
12:43 398.61 398.78 398.38 398.61 0.0K
12:44 398.65 398.78 398.60 398.66 0.0K
12:45 398.62 398.74 398.36 398.51 0.0K
12:46 398.41 398.58 398.39 398.41 0.0K
12:47 398.46 398.73 398.46 398.71 0.0K
12:48 398.78 398.83 398.53 398.60 0.0K
12:49 398.61 398.80 398.61 398.76 0.0K
12:50 398.72 398.84 398.60 398.70 0.0K
12:51 398.63 398.86 398.63 398.68 0.0K
12:52 398.80 398.86 398.56 398.59 0.0K
12:53 398.57 398.86 398.57 398.68 0.0K
12:54 398.65 398.91 398.65 398.80 0.0K
12:55 398.64 398.93 398.64 398.77 0.0K
12:56 398.77 398.92 398.69 398.92 0.0K
12:57 398.77 398.92 398.77 398.82 0.0K
12:58 398.85 398.93 398.72 398.82 0.0K
12:59 398.88 398.88 398.67 398.81 0.0K
13:00 398.85 398.92 398.72 398.74 0.0K
13:01 398.86 398.97 398.65 398.66 0.0K
13:02 398.68 398.93 398.64 398.69 0.0K
13:03 398.78 398.80 398.48 398.58 0.0K
13:04 398.41 398.65 398.39 398.61 0.0K
13:05 398.52 398.61 398.36 398.38 0.0K
13:06 398.48 398.60 398.42 398.59 0.0K
13:07 398.54 398.72 398.53 398.71 0.0K
13:08 398.76 398.76 398.50 398.64 0.0K
13:09 398.71 398.73 398.44 398.57 0.0K
13:10 398.54 398.70 398.52 398.66 0.0K
13:11 398.65 398.82 398.53 398.64 0.0K
13:12 398.62 398.70 398.55 398.68 0.0K
13:13 398.71 398.89 398.65 398.84 0.0K
13:14 398.77 398.95 398.77 398.86 0.0K
13:15 398.91 398.94 398.73 398.84 0.0K
13:16 398.93 398.93 398.58 398.58 0.0K
13:17 398.60 398.77 398.55 398.72 0.0K
13:18 398.57 398.68 398.34 398.40 0.0K
13:19 398.48 398.55 398.26 398.46 0.0K
13:20 398.47 398.48 398.26 398.34 0.0K
13:21 398.30 398.39 398.23 398.31 0.0K
13:22 398.43 398.43 398.25 398.32 0.0K
13:23 398.33 398.42 398.24 398.33 0.0K
13:24 398.26 398.32 398.04 398.25 0.0K
13:25 398.19 398.28 398.08 398.13 0.0K
13:26 398.12 398.40 398.00 398.37 0.0K
13:27 398.32 398.39 398.14 398.39 0.0K
13:28 398.39 398.40 398.18 398.36 0.0K
13:29 398.37 398.40 398.22 398.36 0.0K
13:30 398.32 398.51 398.24 398.51 0.0K
13:31 398.51 398.53 398.25 398.30 0.0K
13:32 398.31 398.39 398.17 398.23 0.0K
13:33 398.23 398.36 398.09 398.23 0.0K
13:34 398.07 398.36 398.05 398.17 0.0K
13:35 398.18 398.31 398.10 398.13 0.0K
13:36 398.34 398.53 398.30 398.39 0.0K
13:37 398.51 398.51 398.32 398.39 0.0K
13:38 398.50 398.54 398.26 398.29 0.0K
13:39 398.33 398.48 398.22 398.33 0.0K
13:40 398.51 398.54 398.41 398.54 0.0K
13:41 398.51 398.60 398.34 398.42 0.0K
13:42 398.30 398.53 398.30 398.39 0.0K
13:43 398.34 398.51 398.23 398.40 0.0K
13:44 398.13 398.48 398.13 398.46 0.0K
13:45 398.32 398.50 398.31 398.50 0.0K
13:46 398.42 398.49 398.32 398.45 0.0K
13:47 398.44 398.56 398.38 398.39 0.0K
13:48 398.53 398.58 398.39 398.46 0.0K
13:49 398.40 398.51 398.28 398.28 0.0K
13:50 398.36 398.61 398.30 398.47 0.0K
13:51 398.41 398.43 398.16 398.28 0.0K
13:52 398.31 398.39 398.15 398.38 0.0K
13:53 398.34 398.56 398.21 398.42 0.0K
13:54 398.26 398.42 398.26 398.34 0.0K
13:55 398.32 398.43 398.24 398.34 0.0K
13:56 398.40 398.51 398.25 398.50 0.0K
13:57 398.42 398.66 398.42 398.57 0.0K
13:58 398.55 398.65 398.45 398.48 0.0K
13:59 398.47 398.60 398.38 398.39 0.0K
14:00 398.33 398.45 398.26 398.30 0.0K
14:01 398.39 398.56 398.26 398.46 0.0K
14:02 398.41 398.49 398.30 398.32 0.0K
14:03 398.45 398.52 398.22 398.38 0.0K
14:04 398.54 398.64 398.38 398.64 0.0K
14:05 398.55 398.62 398.49 398.54 0.0K
14:06 398.53 398.71 398.50 398.71 0.0K
14:07 398.69 398.69 398.47 398.56 0.0K
14:08 398.57 398.59 398.36 398.40 0.0K
14:09 398.48 398.64 398.34 398.64 0.0K
14:10 398.53 398.64 398.43 398.56 0.0K
14:11 398.53 398.64 398.42 398.62 0.0K
14:12 398.38 398.68 398.38 398.68 0.0K
14:13 398.47 398.64 398.37 398.49 0.0K
14:14 398.52 398.59 398.26 398.38 0.0K
14:15 398.40 398.51 398.29 398.51 0.0K
14:16 398.53 398.53 398.23 398.23 0.0K
14:17 398.30 398.48 398.22 398.23 0.0K
14:18 398.22 398.46 398.22 398.22 0.0K
14:19 398.23 398.37 398.15 398.21 0.0K
14:20 398.24 398.58 398.05 398.56 0.0K
14:21 398.47 398.65 398.35 398.49 0.0K
14:22 398.53 398.63 398.37 398.40 0.0K
14:23 398.42 398.54 398.34 398.39 0.0K
14:24 398.31 398.53 398.31 398.52 0.0K
14:25 398.41 398.56 398.39 398.41 0.0K
14:26 398.48 398.67 398.38 398.67 0.0K
14:27 398.58 398.67 398.45 398.50 0.0K
14:28 398.61 398.71 398.45 398.45 0.0K
14:29 398.53 398.66 398.43 398.48 0.0K
14:30 398.48 398.51 398.29 398.44 0.0K
14:31 398.36 398.54 398.32 398.39 0.0K
14:32 398.34 398.44 398.28 398.33 0.0K
14:33 398.28 398.52 398.28 398.40 0.0K
14:34 398.41 398.66 398.39 398.51 0.0K
14:35 398.52 398.58 398.16 398.37 0.0K
14:36 398.30 398.38 398.13 398.30 0.0K
14:37 398.34 398.44 398.21 398.29 0.0K
14:38 398.34 398.39 398.23 398.33 0.0K
14:39 398.35 398.46 398.21 398.30 0.0K
14:40 398.50 398.50 398.20 398.35 0.0K
14:41 398.47 398.47 398.26 398.32 0.0K
14:42 398.35 398.54 398.33 398.39 0.0K
14:43 398.42 398.52 398.23 398.31 0.0K
14:44 398.39 398.44 398.23 398.38 0.0K
14:45 398.31 398.44 398.18 398.34 0.0K
14:46 398.21 398.41 398.16 398.25 0.0K
14:47 398.31 398.53 398.26 398.31 0.0K
14:48 398.37 398.51 398.21 398.38 0.0K
14:49 398.55 398.55 398.21 398.35 0.0K
14:50 398.39 398.46 398.26 398.39 0.0K
14:51 398.39 398.55 398.32 398.38 0.0K
14:52 398.30 398.56 398.30 398.39 0.0K
14:53 398.38 398.51 398.31 398.44 0.0K
14:54 398.42 398.47 398.29 398.42 0.0K
14:55 398.43 398.53 398.35 398.46 0.0K
14:56 398.49 398.52 398.38 398.49 0.0K
14:57 398.49 398.57 398.35 398.39 0.0K
14:58 398.48 398.52 398.31 398.46 0.0K
14:59 398.38 398.53 398.30 398.30 0.0K
15:00 398.25 398.53 398.25 398.37 0.0K
15:01 398.48 398.54 398.33 398.36 0.0K
15:02 398.53 398.53 398.35 398.35 0.0K
15:03 398.39 398.52 398.28 398.51 0.0K
15:04 398.42 398.47 398.29 398.32 0.0K
15:05 398.27 398.43 398.26 398.31 0.0K
15:06 398.31 398.43 398.23 398.27 0.0K
15:07 398.20 398.40 398.18 398.27 0.0K
15:08 398.19 398.45 398.19 398.31 0.0K
15:09 398.31 398.38 398.23 398.23 0.0K
15:10 398.40 398.46 398.23 398.39 0.0K
15:11 398.42 398.50 398.25 398.43 0.0K
15:12 398.35 398.57 398.35 398.44 0.0K
15:13 398.40 398.55 398.36 398.52 0.0K
15:14 398.49 398.70 398.36 398.59 0.0K
15:15 398.45 398.69 398.45 398.65 0.0K
15:16 398.54 398.67 398.45 398.55 0.0K
15:17 398.61 398.82 398.56 398.60 0.0K
15:18 398.65 398.68 398.48 398.56 0.0K
15:19 398.52 398.65 398.37 398.43 0.0K
15:20 398.25 398.25 398.22 398.24 0.0K
15:21 398.24 398.24 398.24 398.24 0.0K
15:22 398.24 398.24 398.24 398.24 0.0K
15:23 398.24 398.24 398.24 398.24 0.0K
15:24 398.24 398.24 398.24 398.24 0.0K
15:25 398.24 398.24 398.24 398.24 0.0K
15:26 398.24 398.24 398.24 398.24 0.0K
15:27 398.24 398.24 398.24 398.24 0.0K
15:28 398.24 398.24 398.24 398.24 0.0K
15:29 398.24 398.38 398.21 398.38 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