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
08:58 393.71 393.74 393.70 393.71 0.0K
08:59 393.72 393.72 393.70 393.71 0.0K
09:00 393.71 394.17 392.82 393.81 0.0K
09:01 393.84 394.16 393.46 393.73 0.0K
09:02 393.82 394.03 393.39 393.41 0.0K
09:03 393.41 393.41 392.51 392.54 0.0K
09:04 392.59 393.12 392.05 393.12 0.0K
09:05 393.17 393.49 392.88 393.43 0.0K
09:06 393.36 393.53 393.15 393.34 0.0K
09:07 393.39 393.69 393.36 393.69 0.0K
09:08 393.65 393.72 393.31 393.32 0.0K
09:09 393.44 394.55 393.43 394.47 0.0K
09:10 394.74 395.04 394.56 395.03 0.0K
09:11 394.95 395.37 394.92 394.92 0.0K
09:12 394.90 395.27 394.82 395.24 0.0K
09:13 395.06 395.37 394.90 395.23 0.0K
09:14 395.24 395.24 394.94 395.18 0.0K
09:15 395.12 395.12 394.47 394.69 0.0K
09:16 394.69 395.82 394.67 395.82 0.0K
09:17 395.75 396.10 395.75 395.89 0.0K
09:18 395.97 396.01 395.68 395.76 0.0K
09:19 395.78 395.97 395.76 395.90 0.0K
09:20 395.89 395.89 395.13 395.25 0.0K
09:21 395.41 395.79 395.37 395.45 0.0K
09:22 395.49 395.57 395.04 395.12 0.0K
09:23 395.00 395.14 394.75 394.86 0.0K
09:24 394.98 394.98 394.20 394.23 0.0K
09:25 394.38 394.38 393.79 393.82 0.0K
09:26 393.85 393.92 393.64 393.74 0.0K
09:27 393.80 394.22 393.64 394.22 0.0K
09:28 394.21 394.25 394.05 394.10 0.0K
09:29 394.12 394.30 393.94 394.05 0.0K
09:30 393.90 394.54 393.90 394.52 0.0K
09:31 394.55 394.55 394.18 394.31 0.0K
09:32 394.34 394.45 394.11 394.33 0.0K
09:33 394.26 394.61 394.08 394.44 0.0K
09:34 394.38 394.41 394.14 394.33 0.0K
09:35 394.38 394.52 394.00 394.52 0.0K
09:36 394.36 395.46 394.36 395.46 0.0K
09:37 395.36 395.65 395.22 395.61 0.0K
09:38 395.61 395.65 395.38 395.62 0.0K
09:39 395.59 395.74 395.41 395.53 0.0K
09:40 395.61 395.63 395.32 395.56 0.0K
09:41 395.50 395.91 395.50 395.66 0.0K
09:42 395.68 396.31 395.68 396.13 0.0K
09:43 396.22 396.32 396.02 396.07 0.0K
09:44 396.19 396.40 396.14 396.20 0.0K
09:45 396.28 396.32 395.96 395.96 0.0K
09:46 396.05 396.07 395.84 395.98 0.0K
09:47 396.00 396.07 395.79 395.93 0.0K
09:48 396.10 396.10 395.87 396.04 0.0K
09:49 396.15 396.23 395.93 396.17 0.0K
09:50 396.18 396.45 396.11 396.45 0.0K
09:51 396.29 396.44 396.06 396.21 0.0K
09:52 396.01 396.25 396.00 396.04 0.0K
09:53 395.99 396.21 395.99 396.10 0.0K
09:54 396.16 396.45 396.09 396.32 0.0K
09:55 396.35 396.51 396.17 396.19 0.0K
09:56 396.27 396.27 395.96 395.96 0.0K
09:57 396.01 396.12 395.85 396.06 0.0K
09:58 396.05 396.19 395.80 396.15 0.0K
09:59 396.02 396.62 395.93 396.51 0.0K
10:00 396.50 396.71 396.48 396.48 0.0K
10:01 396.65 396.69 396.55 396.55 0.0K
10:02 396.72 396.84 396.65 396.76 0.0K
10:03 396.68 397.10 396.58 396.99 0.0K
10:04 397.05 397.10 396.85 397.03 0.0K
10:05 397.03 397.19 396.85 397.19 0.0K
10:06 396.92 397.21 396.92 397.16 0.0K
10:07 397.11 397.17 396.85 396.94 0.0K
10:08 396.99 396.99 396.80 396.94 0.0K
10:09 396.93 397.01 396.78 396.87 0.0K
10:10 396.92 396.92 396.59 396.69 0.0K
10:11 396.74 396.84 396.59 396.82 0.0K
10:12 396.88 397.16 396.64 397.10 0.0K
10:13 397.10 397.23 396.96 397.10 0.0K
10:14 396.99 397.14 396.96 397.08 0.0K
10:15 397.08 397.33 396.89 397.23 0.0K
10:16 397.33 397.84 397.33 397.82 0.0K
10:17 397.84 397.84 397.48 397.79 0.0K
10:18 397.80 397.82 397.57 397.78 0.0K
10:19 397.81 397.87 397.55 397.86 0.0K
10:20 397.74 398.19 397.74 398.05 0.0K
10:21 398.00 398.22 397.97 398.08 0.0K
10:22 398.02 398.13 397.89 398.00 0.0K
10:23 397.88 398.05 397.77 397.91 0.0K
10:24 397.90 397.90 397.68 397.76 0.0K
10:25 397.74 397.85 397.71 397.82 0.0K
10:26 397.80 397.92 397.61 397.83 0.0K
10:27 397.92 398.16 397.87 398.12 0.0K
10:28 397.94 398.19 397.94 397.96 0.0K
10:29 398.16 398.18 397.91 398.08 0.0K
10:30 398.04 398.26 397.96 398.22 0.0K
10:31 398.20 398.37 398.03 398.23 0.0K
10:32 398.13 398.31 398.05 398.26 0.0K
10:33 398.11 398.49 398.11 398.47 0.0K
10:34 398.31 398.59 398.31 398.49 0.0K
10:35 398.47 398.60 398.32 398.47 0.0K
10:36 398.45 398.54 398.32 398.40 0.0K
10:37 398.47 398.52 398.23 398.39 0.0K
10:38 398.29 398.48 398.28 398.28 0.0K
10:39 398.39 398.63 398.33 398.40 0.0K
10:40 398.56 398.66 398.46 398.60 0.0K
10:41 398.57 398.65 398.40 398.40 0.0K
10:42 398.46 398.72 398.40 398.45 0.0K
10:43 398.40 398.54 398.26 398.28 0.0K
10:44 398.32 398.46 398.25 398.31 0.0K
10:45 398.31 398.55 398.27 398.55 0.0K
10:46 398.42 398.60 398.30 398.45 0.0K
10:47 398.39 398.47 398.25 398.32 0.0K
10:48 398.40 398.45 398.08 398.08 0.0K
10:49 398.09 398.14 397.88 398.08 0.0K
10:50 397.99 398.21 397.85 397.85 0.0K
10:51 397.85 398.00 397.76 397.84 0.0K
10:52 397.82 397.90 397.52 397.57 0.0K
10:53 397.64 397.68 397.37 397.64 0.0K
10:54 397.50 397.65 397.35 397.51 0.0K
10:55 397.59 397.62 397.33 397.52 0.0K
10:56 397.33 397.47 397.15 397.21 0.0K
10:57 397.20 397.20 396.84 396.91 0.0K
10:58 396.77 397.00 396.73 396.97 0.0K
10:59 396.80 396.89 396.63 396.66 0.0K
11:00 396.65 397.20 396.65 397.02 0.0K
11:01 397.05 397.27 396.84 396.99 0.0K
11:02 396.90 396.90 396.52 396.55 0.0K
11:03 396.68 396.68 396.21 396.40 0.0K
11:04 396.26 396.67 396.26 396.56 0.0K
11:05 396.46 396.66 396.37 396.54 0.0K
11:06 396.53 396.75 396.45 396.71 0.0K
11:07 396.67 396.67 396.43 396.57 0.0K
11:08 396.70 396.70 396.44 396.65 0.0K
11:09 396.69 396.71 396.48 396.50 0.0K
11:10 396.67 396.76 396.42 396.65 0.0K
11:11 396.63 396.71 396.43 396.59 0.0K
11:12 396.54 396.94 396.50 396.94 0.0K
11:13 396.75 397.08 396.74 397.08 0.0K
11:14 396.88 397.23 396.88 397.17 0.0K
11:15 397.00 397.25 396.93 397.04 0.0K
11:16 397.05 397.34 397.05 397.09 0.0K
11:17 397.09 397.27 397.00 397.27 0.0K
11:18 397.02 397.24 397.01 397.16 0.0K
11:19 397.08 397.24 396.99 397.06 0.0K
11:20 397.08 397.12 396.90 396.90 0.0K
11:21 396.90 397.13 396.90 397.08 0.0K
11:22 397.05 397.23 396.93 397.11 0.0K
11:23 397.08 397.19 396.99 397.19 0.0K
11:24 397.12 397.25 397.00 397.19 0.0K
11:25 397.05 397.25 396.94 396.94 0.0K
11:26 397.14 397.19 396.73 396.90 0.0K
11:27 396.98 397.03 396.80 396.93 0.0K
11:28 396.81 396.85 396.64 396.68 0.0K
11:29 396.65 396.70 396.42 396.42 0.0K
11:30 396.39 396.59 396.32 396.34 0.0K
11:31 396.35 396.57 396.35 396.57 0.0K
11:32 396.37 396.60 396.37 396.59 0.0K
11:33 396.65 396.82 396.39 396.64 0.0K
11:34 396.70 396.99 396.70 396.90 0.0K
11:35 397.11 397.17 396.81 396.91 0.0K
11:36 396.84 396.97 396.76 396.84 0.0K
11:37 396.99 397.01 396.87 396.89 0.0K
11:38 396.89 397.13 396.81 397.04 0.0K
11:39 397.14 397.21 396.90 397.08 0.0K
11:40 397.08 397.23 396.92 396.99 0.0K
11:41 397.07 397.19 396.94 397.01 0.0K
11:42 397.20 397.41 397.03 397.25 0.0K
11:43 397.27 397.39 397.12 397.35 0.0K
11:44 397.21 397.33 397.00 397.00 0.0K
11:45 397.06 397.19 396.87 396.94 0.0K
11:46 397.02 397.12 396.82 396.92 0.0K
11:47 396.83 397.05 396.59 396.75 0.0K
11:48 396.70 396.70 396.45 396.63 0.0K
11:49 396.70 396.72 396.43 396.50 0.0K
11:50 396.58 396.74 396.46 396.61 0.0K
11:51 396.51 396.68 396.43 396.49 0.0K
11:52 396.64 396.64 396.38 396.46 0.0K
11:53 396.48 396.54 396.31 396.42 0.0K
11:54 396.44 396.67 396.40 396.55 0.0K
11:55 396.56 396.62 396.46 396.62 0.0K
11:56 396.60 396.92 396.46 396.92 0.0K
11:57 396.94 397.05 396.76 397.02 0.0K
11:58 397.06 397.06 396.76 396.84 0.0K
11:59 397.06 397.07 396.81 396.92 0.0K
12:00 396.92 397.06 396.88 397.00 0.0K
12:01 397.03 397.12 396.93 397.12 0.0K
12:02 397.09 397.56 397.03 397.55 0.0K
12:03 397.33 397.68 397.33 397.38 0.0K
12:04 397.52 397.65 397.39 397.62 0.0K
12:05 397.59 397.62 397.31 397.44 0.0K
12:06 397.41 397.56 397.22 397.48 0.0K
12:07 397.21 397.53 397.21 397.45 0.0K
12:08 397.52 397.67 397.33 397.57 0.0K
12:09 397.63 397.66 397.35 397.46 0.0K
12:10 397.49 397.89 397.49 397.66 0.0K
12:11 397.68 397.89 397.59 397.81 0.0K
12:12 397.79 397.85 397.58 397.65 0.0K
12:13 397.59 397.81 397.55 397.58 0.0K
12:14 397.73 397.76 397.57 397.57 0.0K
12:15 397.76 397.77 397.47 397.53 0.0K
12:16 397.49 397.70 397.34 397.34 0.0K
12:17 397.20 397.45 397.16 397.38 0.0K
12:18 397.26 397.40 397.21 397.39 0.0K
12:19 397.23 397.52 397.21 397.39 0.0K
12:20 397.45 397.58 397.41 397.48 0.0K
12:21 397.62 397.75 397.38 397.67 0.0K
12:22 397.77 397.78 397.52 397.57 0.0K
12:23 397.60 397.73 397.45 397.73 0.0K
12:24 397.60 397.67 397.46 397.59 0.0K
12:25 397.52 397.59 397.37 397.47 0.0K
12:26 397.59 397.59 397.40 397.52 0.0K
12:27 397.44 397.58 397.22 397.58 0.0K
12:28 397.58 397.62 397.36 397.42 0.0K
12:29 397.40 397.57 397.37 397.49 0.0K
12:30 397.49 397.63 397.41 397.47 0.0K
12:31 397.53 397.59 397.32 397.49 0.0K
12:32 397.34 397.45 397.29 397.42 0.0K
12:33 397.36 397.54 397.31 397.47 0.0K
12:34 397.40 397.57 397.40 397.47 0.0K
12:35 397.53 397.54 397.30 397.41 0.0K
12:36 397.38 397.46 397.21 397.42 0.0K
12:37 397.39 397.45 397.26 397.28 0.0K
12:38 397.23 397.50 397.18 397.27 0.0K
12:39 397.32 397.38 397.13 397.13 0.0K
12:40 397.21 397.42 397.18 397.31 0.0K
12:41 397.39 397.55 397.30 397.35 0.0K
12:42 397.41 397.52 397.37 397.52 0.0K
12:43 397.50 398.00 397.37 398.00 0.0K
12:44 397.90 397.95 397.65 397.65 0.0K
12:45 397.74 397.83 397.56 397.67 0.0K
12:46 397.76 397.87 397.57 397.87 0.0K
12:47 397.83 397.85 397.61 397.78 0.0K
12:48 397.72 397.87 397.61 397.67 0.0K
12:49 397.81 397.87 397.68 397.70 0.0K
12:50 397.79 397.98 397.74 397.85 0.0K
12:51 397.85 397.96 397.73 397.87 0.0K
12:52 397.87 397.97 397.72 397.78 0.0K
12:53 397.82 397.97 397.77 397.90 0.0K
12:54 397.80 398.04 397.80 397.90 0.0K
12:55 397.81 398.05 397.72 397.85 0.0K
12:56 397.77 398.27 397.77 398.27 0.0K
12:57 398.31 398.31 398.10 398.29 0.0K
12:58 398.24 398.30 398.12 398.20 0.0K
12:59 398.26 398.37 398.16 398.24 0.0K
13:00 398.25 398.54 398.25 398.50 0.0K
13:01 398.48 398.50 398.25 398.33 0.0K
13:02 398.25 398.39 398.19 398.38 0.0K
13:03 398.32 398.33 398.18 398.29 0.0K
13:04 398.28 398.41 398.13 398.32 0.0K
13:05 398.26 398.35 397.92 398.06 0.0K
13:06 397.94 398.16 397.86 397.87 0.0K
13:07 397.77 398.30 397.77 398.30 0.0K
13:08 398.19 398.34 398.08 398.25 0.0K
13:09 398.28 398.47 398.19 398.33 0.0K
13:10 398.38 398.56 398.31 398.31 0.0K
13:11 398.43 398.52 398.26 398.34 0.0K
13:12 398.45 398.64 398.44 398.60 0.0K
13:13 398.54 398.54 398.27 398.42 0.0K
13:14 398.41 398.45 398.16 398.45 0.0K
13:15 398.50 398.50 398.15 398.23 0.0K
13:16 398.13 398.34 398.12 398.29 0.0K
13:17 398.19 398.51 398.19 398.49 0.0K
13:18 398.39 398.45 398.19 398.32 0.0K
13:19 398.12 398.32 398.06 398.16 0.0K
13:20 398.09 398.29 398.09 398.25 0.0K
13:21 398.17 398.34 398.17 398.22 0.0K
13:22 398.14 398.20 397.95 397.95 0.0K
13:23 398.06 398.06 397.88 397.93 0.0K
13:24 397.85 398.05 397.81 397.86 0.0K
13:25 397.86 398.13 397.86 398.11 0.0K
13:26 397.97 398.14 397.85 398.01 0.0K
13:27 398.12 398.14 397.85 397.90 0.0K
13:28 398.08 398.08 397.87 397.90 0.0K
13:29 397.87 398.11 397.86 398.05 0.0K
13:30 397.88 398.09 397.84 397.95 0.0K
13:31 398.04 398.26 397.88 398.07 0.0K
13:32 398.10 398.19 398.00 398.19 0.0K
13:33 398.17 398.24 398.03 398.13 0.0K
13:34 398.09 398.25 397.97 398.17 0.0K
13:35 397.94 398.26 397.94 398.15 0.0K
13:36 398.12 398.22 397.93 397.95 0.0K
13:37 397.79 398.01 397.79 397.90 0.0K
13:38 397.81 398.02 397.81 397.99 0.0K
13:39 397.88 398.00 397.76 397.86 0.0K
13:40 397.89 398.12 397.89 398.09 0.0K
13:41 398.20 398.24 397.91 398.13 0.0K
13:42 397.98 398.07 397.88 398.07 0.0K
13:43 398.05 398.19 397.91 398.04 0.0K
13:44 398.03 398.18 397.96 398.14 0.0K
13:45 398.10 398.31 398.01 398.10 0.0K
13:46 398.27 398.31 398.13 398.31 0.0K
13:47 398.15 398.35 398.10 398.30 0.0K
13:48 398.26 398.39 398.10 398.20 0.0K
13:49 398.15 398.31 398.11 398.16 0.0K
13:50 398.21 398.43 398.15 398.32 0.0K
13:51 398.17 398.41 398.09 398.27 0.0K
13:52 398.25 398.37 398.12 398.24 0.0K
13:53 398.26 398.37 398.15 398.37 0.0K
13:54 398.13 398.38 398.11 398.14 0.0K
13:55 398.22 398.33 398.06 398.22 0.0K
13:56 398.21 398.32 398.12 398.30 0.0K
13:57 398.10 398.35 398.10 398.10 0.0K
13:58 398.12 398.36 398.00 398.13 0.0K
13:59 398.06 398.21 397.99 398.01 0.0K
14:00 398.11 398.16 397.96 398.06 0.0K
14:01 398.08 398.12 397.72 397.79 0.0K
14:02 397.72 397.96 397.64 397.79 0.0K
14:03 397.71 398.02 397.71 397.92 0.0K
14:04 397.97 398.07 397.82 398.02 0.0K
14:05 397.84 397.91 397.69 397.74 0.0K
14:06 397.77 397.93 397.68 397.93 0.0K
14:07 397.76 397.91 397.58 397.59 0.0K
14:08 397.65 397.86 397.58 397.72 0.0K
14:09 397.71 397.90 397.67 397.86 0.0K
14:10 397.81 397.99 397.73 397.83 0.0K
14:11 397.91 398.05 397.79 397.93 0.0K
14:12 397.98 398.07 397.86 397.92 0.0K
14:13 397.91 398.17 397.86 398.07 0.0K
14:14 397.96 398.11 397.94 398.11 0.0K
14:15 397.98 398.09 397.71 397.85 0.0K
14:16 397.76 397.90 397.65 397.90 0.0K
14:17 397.74 397.97 397.68 397.90 0.0K
14:18 397.83 398.26 397.83 398.26 0.0K
14:19 398.19 398.19 398.00 398.07 0.0K
14:20 397.99 398.24 397.97 398.05 0.0K
14:21 398.19 398.19 398.02 398.12 0.0K
14:22 398.14 398.47 398.09 398.29 0.0K
14:23 398.23 398.48 398.23 398.43 0.0K
14:24 398.34 398.69 398.34 398.69 0.0K
14:25 398.70 398.79 398.52 398.78 0.0K
14:26 398.81 398.84 398.52 398.62 0.0K
14:27 398.51 398.70 398.49 398.67 0.0K
14:28 398.61 398.81 398.56 398.65 0.0K
14:29 398.60 398.79 398.45 398.64 0.0K
14:30 398.53 398.73 398.47 398.62 0.0K
14:31 398.56 398.92 398.56 398.79 0.0K
14:32 398.76 399.00 398.71 398.71 0.0K
14:33 398.79 398.85 398.58 398.64 0.0K
14:34 398.61 398.83 398.60 398.78 0.0K
14:35 398.64 398.86 398.56 398.59 0.0K
14:36 398.73 398.73 398.41 398.41 0.0K
14:37 398.54 398.72 398.49 398.50 0.0K
14:38 398.68 398.68 398.31 398.42 0.0K
14:39 398.39 398.72 398.36 398.57 0.0K
14:40 398.60 398.77 398.51 398.72 0.0K
14:41 398.51 398.74 398.50 398.66 0.0K
14:42 398.63 398.70 398.44 398.52 0.0K
14:43 398.60 398.68 398.43 398.58 0.0K
14:44 398.56 398.65 398.45 398.51 0.0K
14:45 398.52 398.64 398.41 398.44 0.0K
14:46 398.51 398.72 398.48 398.72 0.0K
14:47 398.54 398.76 398.53 398.60 0.0K
14:48 398.67 398.73 398.45 398.48 0.0K
14:49 398.55 398.73 398.40 398.51 0.0K
14:50 398.38 398.61 398.38 398.43 0.0K
14:51 398.40 398.66 398.35 398.45 0.0K
14:52 398.53 398.61 398.37 398.53 0.0K
14:53 398.58 398.58 398.32 398.32 0.0K
14:54 398.40 398.55 398.31 398.40 0.0K
14:55 398.58 398.61 398.34 398.52 0.0K
14:56 398.44 398.58 398.35 398.35 0.0K
14:57 398.46 398.46 398.20 398.29 0.0K
14:58 398.22 398.50 398.22 398.42 0.0K
14:59 398.24 398.49 398.24 398.36 0.0K
15:00 398.27 398.46 398.18 398.22 0.0K
15:01 398.25 398.49 398.25 398.49 0.0K
15:02 398.37 398.54 398.27 398.47 0.0K
15:03 398.52 398.55 398.38 398.39 0.0K
15:04 398.54 398.61 398.39 398.61 0.0K
15:05 398.59 398.79 398.52 398.61 0.0K
15:06 398.50 398.82 398.50 398.57 0.0K
15:07 398.71 398.79 398.51 398.60 0.0K
15:08 398.54 398.82 398.52 398.65 0.0K
15:09 398.72 398.76 398.51 398.68 0.0K
15:10 398.62 398.74 398.44 398.58 0.0K
15:11 398.60 398.79 398.48 398.67 0.0K
15:12 398.64 398.81 398.59 398.66 0.0K
15:13 398.80 398.89 398.59 398.82 0.0K
15:14 398.81 398.98 398.76 398.76 0.0K
15:15 398.76 398.90 398.73 398.85 0.0K
15:16 398.88 398.94 398.72 398.84 0.0K
15:17 398.84 398.95 398.59 398.79 0.0K
15:18 398.83 398.94 398.62 398.70 0.0K
15:19 398.63 398.87 398.63 398.72 0.0K
15:20 398.90 398.90 398.68 398.68 0.0K
15:21 398.68 398.68 398.67 398.67 0.0K
15:22 398.67 398.69 398.67 398.69 0.0K
15:23 398.69 398.69 398.69 398.69 0.0K
15:24 398.69 398.69 398.69 398.69 0.0K
15:25 398.69 398.70 398.69 398.70 0.0K
15:26 398.70 398.70 398.70 398.70 0.0K
15:27 398.70 398.70 398.70 398.70 0.0K
15:28 398.70 398.71 398.70 398.71 0.0K
15:29 398.71 398.71 397.52 397.52 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