KOSPI 200 Covered Call (KS200CC)

KS200CC
🏛️ 韓国 →
445.17
最終更新: 2025-09-29
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
08:58 405.84 405.84 405.84 405.84 0.0K
08:59 405.84 405.84 405.84 405.84 0.0K
09:00 405.84 407.06 405.71 407.06 0.0K
09:01 407.09 407.77 407.09 407.58 0.0K
09:02 407.59 408.42 407.59 408.42 0.0K
09:03 408.15 408.71 408.15 408.71 0.0K
09:04 408.52 408.88 408.52 408.80 0.0K
09:05 408.69 408.93 408.66 408.87 0.0K
09:06 408.85 408.92 408.59 408.85 0.0K
09:07 408.91 408.91 408.39 408.65 0.0K
09:08 408.54 408.83 408.52 408.67 0.0K
09:09 408.79 408.79 408.52 408.70 0.0K
09:10 408.65 408.91 408.65 408.74 0.0K
09:11 408.66 408.76 408.49 408.49 0.0K
09:12 408.41 408.64 408.33 408.33 0.0K
09:13 408.47 408.88 408.37 408.88 0.0K
09:14 408.92 409.06 408.68 408.69 0.0K
09:15 408.79 408.85 408.54 408.54 0.0K
09:16 408.52 408.82 408.52 408.65 0.0K
09:17 408.64 409.09 408.61 409.01 0.0K
09:18 409.05 409.43 408.96 409.43 0.0K
09:19 409.30 409.44 409.17 409.28 0.0K
09:20 409.12 409.47 409.12 409.36 0.0K
09:21 409.28 409.40 409.13 409.13 0.0K
09:22 409.29 409.37 409.14 409.16 0.0K
09:23 409.16 409.16 408.86 409.00 0.0K
09:24 409.08 409.36 409.00 409.29 0.0K
09:25 409.33 409.41 409.10 409.10 0.0K
09:26 409.32 409.32 409.14 409.17 0.0K
09:27 409.10 409.34 409.08 409.19 0.0K
09:28 409.35 409.35 408.92 408.94 0.0K
09:29 408.99 409.07 408.84 408.92 0.0K
09:30 408.89 409.43 408.89 409.34 0.0K
09:31 409.40 409.69 409.36 409.62 0.0K
09:32 409.63 409.63 409.27 409.34 0.0K
09:33 409.34 409.42 409.28 409.42 0.0K
09:34 409.41 409.44 409.12 409.30 0.0K
09:35 409.13 409.31 409.13 409.22 0.0K
09:36 409.25 409.47 409.19 409.32 0.0K
09:37 409.38 409.71 409.38 409.70 0.0K
09:38 409.59 409.78 409.52 409.66 0.0K
09:39 409.62 409.69 409.52 409.54 0.0K
09:40 409.70 409.93 409.60 409.89 0.0K
09:41 409.86 409.94 409.73 409.89 0.0K
09:42 409.71 409.86 409.64 409.84 0.0K
09:43 409.70 410.00 409.70 409.85 0.0K
09:44 409.82 410.11 409.81 410.11 0.0K
09:45 410.05 410.14 409.85 409.87 0.0K
09:46 409.80 409.90 409.70 409.72 0.0K
09:47 409.73 409.98 409.73 409.87 0.0K
09:48 409.87 409.94 409.68 409.80 0.0K
09:49 409.69 409.81 409.58 409.70 0.0K
09:50 409.73 409.81 409.56 409.79 0.0K
09:51 409.70 409.81 409.53 409.53 0.0K
09:52 409.65 409.74 409.57 409.67 0.0K
09:53 409.64 409.92 409.52 409.92 0.0K
09:54 409.87 409.88 409.69 409.83 0.0K
09:55 409.83 409.97 409.72 409.79 0.0K
09:56 409.81 409.96 409.68 409.91 0.0K
09:57 409.87 409.95 409.69 409.78 0.0K
09:58 409.79 409.90 409.73 409.81 0.0K
09:59 409.81 409.86 409.66 409.68 0.0K
10:00 409.65 409.87 409.60 409.68 0.0K
10:01 409.72 410.02 409.72 409.80 0.0K
10:02 409.93 410.14 409.78 409.97 0.0K
10:03 410.06 410.53 409.96 410.53 0.0K
10:04 410.53 410.70 410.34 410.70 0.0K
10:05 410.51 410.74 410.46 410.65 0.0K
10:06 410.71 410.84 410.62 410.75 0.0K
10:07 410.63 410.63 410.19 410.43 0.0K
10:08 410.41 410.56 410.17 410.25 0.0K
10:09 410.21 410.25 409.69 409.72 0.0K
10:10 409.71 409.71 409.41 409.45 0.0K
10:11 409.49 409.97 409.46 409.97 0.0K
10:12 409.79 410.01 409.69 409.80 0.0K
10:13 409.85 409.85 409.47 409.70 0.0K
10:14 409.80 409.91 409.67 409.79 0.0K
10:15 409.52 409.70 409.31 409.32 0.0K
10:16 409.35 409.65 409.27 409.61 0.0K
10:17 409.67 409.87 409.66 409.87 0.0K
10:18 409.82 409.91 409.70 409.86 0.0K
10:19 409.87 410.02 409.71 410.01 0.0K
10:20 409.99 410.13 409.85 409.96 0.0K
10:21 409.86 410.04 409.80 410.02 0.0K
10:22 409.86 410.08 409.86 409.93 0.0K
10:23 409.97 410.22 409.95 410.00 0.0K
10:24 410.00 410.19 409.99 410.07 0.0K
10:25 410.08 410.08 409.84 409.85 0.0K
10:26 410.04 410.07 409.78 409.85 0.0K
10:27 409.88 409.88 409.62 409.68 0.0K
10:28 409.70 409.90 409.60 409.78 0.0K
10:29 409.73 409.83 409.59 409.71 0.0K
10:30 409.78 409.78 409.57 409.66 0.0K
10:31 409.69 409.70 409.37 409.44 0.0K
10:32 409.35 409.53 409.34 409.41 0.0K
10:33 409.44 409.54 409.34 409.47 0.0K
10:34 409.48 409.58 409.34 409.58 0.0K
10:35 409.53 409.61 409.40 409.59 0.0K
10:36 409.58 409.72 409.48 409.62 0.0K
10:37 409.63 409.70 409.49 409.61 0.0K
10:38 409.54 409.81 409.54 409.80 0.0K
10:39 409.80 409.80 409.61 409.64 0.0K
10:40 409.60 409.88 409.60 409.88 0.0K
10:41 409.84 409.98 409.67 409.76 0.0K
10:42 409.86 410.05 409.75 410.05 0.0K
10:43 410.00 410.15 409.97 410.15 0.0K
10:44 409.98 410.15 409.80 409.82 0.0K
10:45 409.97 410.07 409.85 409.86 0.0K
10:46 409.92 410.00 409.78 409.97 0.0K
10:47 409.94 410.02 409.73 409.79 0.0K
10:48 409.90 409.96 409.70 409.96 0.0K
10:49 409.99 410.04 409.84 409.96 0.0K
10:50 409.92 410.05 409.85 409.98 0.0K
10:51 410.01 410.02 409.84 409.90 0.0K
10:52 409.84 409.90 409.66 409.68 0.0K
10:53 409.75 409.86 409.65 409.70 0.0K
10:54 409.80 409.80 409.46 409.73 0.0K
10:55 409.52 409.73 409.49 409.72 0.0K
10:56 409.64 409.71 409.52 409.59 0.0K
10:57 409.60 409.74 409.50 409.50 0.0K
10:58 409.63 409.82 409.40 409.61 0.0K
10:59 409.58 409.76 409.56 409.64 0.0K
11:00 409.66 409.83 409.58 409.75 0.0K
11:01 409.73 409.85 409.65 409.70 0.0K
11:02 409.68 409.76 409.53 409.70 0.0K
11:03 409.44 409.71 409.44 409.66 0.0K
11:04 409.67 409.71 409.44 409.56 0.0K
11:05 409.57 409.67 409.52 409.62 0.0K
11:06 409.55 409.62 409.34 409.45 0.0K
11:07 409.41 409.50 409.16 409.16 0.0K
11:08 409.14 409.28 409.10 409.20 0.0K
11:09 409.22 409.32 409.08 409.18 0.0K
11:10 409.27 409.32 409.07 409.32 0.0K
11:11 409.27 409.33 409.21 409.25 0.0K
11:12 409.24 409.36 409.10 409.10 0.0K
11:13 409.06 409.21 409.03 409.05 0.0K
11:14 409.16 409.28 409.04 409.07 0.0K
11:15 409.09 409.12 408.74 408.77 0.0K
11:16 408.79 408.93 408.71 408.79 0.0K
11:17 408.79 408.93 408.72 408.80 0.0K
11:18 408.84 408.85 408.64 408.64 0.0K
11:19 408.68 408.74 408.50 408.56 0.0K
11:20 408.65 408.80 408.61 408.75 0.0K
11:21 408.78 408.97 408.57 408.78 0.0K
11:22 408.80 409.00 408.80 408.93 0.0K
11:23 409.07 409.08 408.87 408.87 0.0K
11:24 408.88 408.99 408.84 408.94 0.0K
11:25 408.91 408.98 408.78 408.78 0.0K
11:26 408.94 408.99 408.73 408.96 0.0K
11:27 408.86 408.92 408.72 408.87 0.0K
11:28 408.94 408.99 408.78 408.83 0.0K
11:29 408.81 409.15 408.79 409.05 0.0K
11:30 408.99 409.21 408.96 409.16 0.0K
11:31 409.14 409.19 408.89 408.95 0.0K
11:32 408.99 409.09 408.90 409.07 0.0K
11:33 408.97 409.15 408.94 409.06 0.0K
11:34 409.09 409.15 408.92 409.01 0.0K
11:35 408.97 409.18 408.97 409.14 0.0K
11:36 409.00 409.15 408.88 409.05 0.0K
11:37 409.08 409.15 408.90 408.94 0.0K
11:38 408.93 408.97 408.78 408.83 0.0K
11:39 409.00 409.17 408.92 408.97 0.0K
11:40 409.08 409.09 408.89 408.89 0.0K
11:41 408.96 408.98 408.81 408.92 0.0K
11:42 408.85 408.94 408.79 408.83 0.0K
11:43 408.67 408.91 408.65 408.65 0.0K
11:44 408.73 408.74 408.55 408.66 0.0K
11:45 408.60 408.77 408.52 408.69 0.0K
11:46 408.71 408.71 408.49 408.55 0.0K
11:47 408.47 408.64 408.45 408.55 0.0K
11:48 408.52 408.72 408.45 408.62 0.0K
11:49 408.63 408.63 408.46 408.55 0.0K
11:50 408.55 408.55 408.31 408.44 0.0K
11:51 408.52 408.52 408.25 408.26 0.0K
11:52 408.37 408.37 408.16 408.28 0.0K
11:53 408.24 408.35 408.12 408.12 0.0K
11:54 408.19 408.21 407.99 408.21 0.0K
11:55 408.04 408.15 407.87 407.92 0.0K
11:56 407.99 408.07 407.84 408.00 0.0K
11:57 408.06 408.14 407.89 408.09 0.0K
11:58 408.14 408.27 408.10 408.25 0.0K
11:59 408.19 408.30 408.15 408.21 0.0K
12:00 408.18 408.34 408.08 408.13 0.0K
12:01 408.16 408.31 408.06 408.24 0.0K
12:02 408.26 408.41 408.17 408.19 0.0K
12:03 408.20 408.20 407.93 407.93 0.0K
12:04 408.12 408.12 407.92 408.00 0.0K
12:05 408.09 408.09 407.88 407.99 0.0K
12:06 407.95 408.29 407.92 408.14 0.0K
12:07 408.12 408.22 408.07 408.10 0.0K
12:08 408.10 408.19 408.02 408.17 0.0K
12:09 408.12 408.16 407.95 408.04 0.0K
12:10 408.08 408.14 407.95 407.99 0.0K
12:11 407.99 408.16 407.93 408.03 0.0K
12:12 407.93 408.16 407.85 407.91 0.0K
12:13 407.96 408.05 407.84 408.02 0.0K
12:14 408.03 408.05 407.83 407.83 0.0K
12:15 407.97 408.00 407.81 407.83 0.0K
12:16 407.94 408.06 407.83 408.06 0.0K
12:17 407.93 408.25 407.89 408.25 0.0K
12:18 408.22 408.23 408.04 408.20 0.0K
12:19 408.22 408.24 408.03 408.13 0.0K
12:20 408.12 408.29 408.07 408.11 0.0K
12:21 408.14 408.23 408.01 408.01 0.0K
12:22 407.99 408.19 407.82 407.92 0.0K
12:23 407.88 408.02 407.65 407.87 0.0K
12:24 407.82 407.93 407.64 407.85 0.0K
12:25 407.82 407.92 407.68 407.92 0.0K
12:26 407.75 407.90 407.68 407.76 0.0K
12:27 407.77 407.88 407.69 407.84 0.0K
12:28 407.77 407.99 407.74 407.86 0.0K
12:29 407.85 408.00 407.73 407.98 0.0K
12:30 407.88 408.01 407.70 407.70 0.0K
12:31 407.69 407.79 407.60 407.65 0.0K
12:32 407.60 407.76 407.58 407.71 0.0K
12:33 407.66 407.85 407.65 407.67 0.0K
12:34 407.64 407.83 407.60 407.83 0.0K
12:35 407.85 407.89 407.69 407.75 0.0K
12:36 407.74 407.83 407.66 407.73 0.0K
12:37 407.68 407.80 407.66 407.73 0.0K
12:38 407.74 407.90 407.69 407.75 0.0K
12:39 407.72 407.85 407.72 407.82 0.0K
12:40 407.85 408.14 407.85 408.01 0.0K
12:41 408.16 408.21 407.98 408.01 0.0K
12:42 408.10 408.20 407.73 407.73 0.0K
12:43 407.86 407.97 407.83 407.86 0.0K
12:44 407.77 408.00 407.73 407.77 0.0K
12:45 407.84 407.89 407.73 407.75 0.0K
12:46 407.76 407.80 407.59 407.73 0.0K
12:47 407.70 407.85 407.66 407.73 0.0K
12:48 407.63 407.76 407.58 407.64 0.0K
12:49 407.70 407.77 407.60 407.77 0.0K
12:50 407.66 407.76 407.51 407.63 0.0K
12:51 407.61 407.68 407.47 407.49 0.0K
12:52 407.65 407.65 407.45 407.64 0.0K
12:53 407.60 407.75 407.50 407.60 0.0K
12:54 407.59 407.76 407.54 407.54 0.0K
12:55 407.53 407.77 407.45 407.63 0.0K
12:56 407.72 407.72 407.59 407.69 0.0K
12:57 407.65 407.75 407.54 407.54 0.0K
12:58 407.59 407.68 407.31 407.31 0.0K
12:59 407.42 407.42 407.20 407.28 0.0K
13:00 407.12 407.27 406.99 407.00 0.0K
13:01 407.12 407.12 406.82 406.98 0.0K
13:02 406.93 407.05 406.86 407.05 0.0K
13:03 407.07 407.08 406.86 406.88 0.0K
13:04 406.94 406.96 406.68 406.71 0.0K
13:05 406.55 406.67 406.34 406.51 0.0K
13:06 406.55 406.64 406.37 406.61 0.0K
13:07 406.63 406.64 406.40 406.40 0.0K
13:08 406.59 406.59 406.39 406.45 0.0K
13:09 406.38 406.55 406.25 406.25 0.0K
13:10 406.41 406.63 406.41 406.51 0.0K
13:11 406.34 406.75 406.29 406.60 0.0K
13:12 406.55 406.72 406.48 406.59 0.0K
13:13 406.68 406.85 406.56 406.80 0.0K
13:14 406.64 406.83 406.56 406.83 0.0K
13:15 406.65 406.85 406.54 406.59 0.0K
13:16 406.72 406.92 406.58 406.79 0.0K
13:17 406.86 406.93 406.73 406.89 0.0K
13:18 406.76 406.94 406.55 406.55 0.0K
13:19 406.66 406.76 406.51 406.53 0.0K
13:20 406.58 406.68 406.32 406.32 0.0K
13:21 406.47 406.47 406.17 406.17 0.0K
13:22 406.35 406.37 406.14 406.21 0.0K
13:23 406.16 406.37 406.10 406.26 0.0K
13:24 406.47 406.52 406.27 406.38 0.0K
13:25 406.21 406.43 406.21 406.40 0.0K
13:26 406.32 406.50 406.30 406.35 0.0K
13:27 406.43 406.59 406.34 406.59 0.0K
13:28 406.48 406.61 406.39 406.45 0.0K
13:29 406.46 406.75 406.46 406.63 0.0K
13:30 406.73 406.76 406.59 406.60 0.0K
13:31 406.58 406.76 406.55 406.72 0.0K
13:32 406.62 406.85 406.57 406.83 0.0K
13:33 406.70 406.85 406.65 406.75 0.0K
13:34 406.75 406.91 406.66 406.79 0.0K
13:35 406.76 406.86 406.54 406.76 0.0K
13:36 406.66 406.85 406.62 406.78 0.0K
13:37 406.70 406.91 406.67 406.80 0.0K
13:38 406.86 406.91 406.72 406.87 0.0K
13:39 406.66 406.76 406.52 406.54 0.0K
13:40 406.64 406.67 406.37 406.47 0.0K
13:41 406.43 406.71 406.31 406.71 0.0K
13:42 406.75 406.75 406.56 406.59 0.0K
13:43 406.59 406.74 406.54 406.71 0.0K
13:44 406.48 406.62 406.41 406.56 0.0K
13:45 406.52 406.59 406.37 406.44 0.0K
13:46 406.46 406.52 406.19 406.33 0.0K
13:47 406.30 406.46 406.16 406.16 0.0K
13:48 406.16 406.35 406.05 406.21 0.0K
13:49 406.29 406.48 406.21 406.35 0.0K
13:50 406.28 406.45 406.18 406.39 0.0K
13:51 406.23 406.48 406.23 406.46 0.0K
13:52 406.35 406.46 406.25 406.29 0.0K
13:53 406.46 406.65 406.30 406.65 0.0K
13:54 406.59 406.71 406.53 406.57 0.0K
13:55 406.50 406.65 406.48 406.63 0.0K
13:56 406.55 406.75 406.43 406.75 0.0K
13:57 406.58 406.79 406.55 406.67 0.0K
13:58 406.49 406.75 406.49 406.66 0.0K
13:59 406.71 406.78 406.59 406.70 0.0K
14:00 406.77 406.77 406.55 406.70 0.0K
14:01 406.75 406.85 406.67 406.76 0.0K
14:02 406.80 406.80 406.02 406.03 0.0K
14:03 406.08 406.11 405.60 405.60 0.0K
14:04 405.54 405.57 405.28 405.45 0.0K
14:05 405.36 405.74 405.36 405.74 0.0K
14:06 405.75 405.88 405.63 405.63 0.0K
14:07 405.62 405.98 405.62 405.86 0.0K
14:08 405.77 405.92 405.67 405.92 0.0K
14:09 405.92 405.98 405.69 405.82 0.0K
14:10 405.88 405.99 405.73 405.98 0.0K
14:11 405.87 406.12 405.81 405.85 0.0K
14:12 406.09 406.24 405.86 406.03 0.0K
14:13 406.14 406.21 405.79 405.85 0.0K
14:14 405.92 405.92 405.65 405.72 0.0K
14:15 405.72 405.88 405.52 405.52 0.0K
14:16 405.54 405.72 405.44 405.56 0.0K
14:17 405.53 405.95 405.52 405.69 0.0K
14:18 405.85 405.93 405.69 405.78 0.0K
14:19 405.92 405.92 405.75 405.91 0.0K
14:20 405.79 406.21 405.76 406.13 0.0K
14:21 406.19 406.22 406.06 406.09 0.0K
14:22 405.98 406.24 405.87 405.97 0.0K
14:23 406.07 406.08 405.80 405.92 0.0K
14:24 405.97 406.02 405.77 405.96 0.0K
14:25 405.88 405.93 405.65 405.85 0.0K
14:26 405.77 405.98 405.74 405.96 0.0K
14:27 406.00 406.00 405.76 405.85 0.0K
14:28 405.96 406.02 405.81 405.81 0.0K
14:29 405.98 405.98 405.65 405.74 0.0K
14:30 405.74 405.79 405.47 405.51 0.0K
14:31 405.45 405.62 405.35 405.53 0.0K
14:32 405.40 405.64 405.39 405.61 0.0K
14:33 405.71 405.73 405.51 405.53 0.0K
14:34 405.61 405.62 405.36 405.53 0.0K
14:35 405.44 405.55 405.37 405.52 0.0K
14:36 405.49 405.61 405.41 405.43 0.0K
14:37 405.62 405.68 405.42 405.59 0.0K
14:38 405.44 405.57 405.31 405.50 0.0K
14:39 405.54 405.59 405.30 405.45 0.0K
14:40 405.44 405.55 405.28 405.31 0.0K
14:41 405.40 405.49 405.15 405.19 0.0K
14:42 405.16 405.36 405.08 405.08 0.0K
14:43 405.15 405.32 405.05 405.05 0.0K
14:44 405.27 405.32 405.07 405.07 0.0K
14:45 405.13 405.29 405.07 405.09 0.0K
14:46 404.97 405.13 404.93 404.95 0.0K
14:47 405.04 405.04 404.84 404.93 0.0K
14:48 404.88 405.00 404.76 404.76 0.0K
14:49 404.83 404.94 404.70 404.70 0.0K
14:50 404.85 404.97 404.74 404.91 0.0K
14:51 404.85 405.18 404.72 405.05 0.0K
14:52 405.00 405.11 404.81 404.99 0.0K
14:53 404.87 405.05 404.85 404.86 0.0K
14:54 404.89 405.03 404.77 404.92 0.0K
14:55 404.91 404.99 404.78 404.99 0.0K
14:56 404.83 405.09 404.77 404.90 0.0K
14:57 404.82 405.04 404.77 404.94 0.0K
14:58 405.05 405.08 404.83 404.87 0.0K
14:59 404.85 405.02 404.83 404.97 0.0K
15:00 404.90 405.04 404.77 404.82 0.0K
15:01 404.78 405.04 404.78 404.86 0.0K
15:02 404.95 405.10 404.79 404.91 0.0K
15:03 405.02 405.11 404.82 405.00 0.0K
15:04 405.02 405.12 404.89 404.99 0.0K
15:05 405.08 405.18 404.88 404.94 0.0K
15:06 404.88 405.15 404.88 405.06 0.0K
15:07 404.96 405.19 404.90 405.07 0.0K
15:08 405.18 405.18 404.91 404.99 0.0K
15:09 405.00 405.05 404.77 405.02 0.0K
15:10 404.88 404.96 404.73 404.79 0.0K
15:11 404.69 404.81 404.58 404.58 0.0K
15:12 404.58 404.71 404.39 404.57 0.0K
15:13 404.43 404.59 404.39 404.39 0.0K
15:14 404.41 404.73 404.41 404.59 0.0K
15:15 404.57 404.61 404.24 404.46 0.0K
15:16 404.47 404.56 404.41 404.45 0.0K
15:17 404.49 404.52 404.32 404.35 0.0K
15:18 404.32 404.49 404.31 404.32 0.0K
15:19 404.49 404.53 404.27 404.49 0.0K
15:20 404.55 404.55 404.40 404.40 0.0K
15:21 404.40 404.40 404.39 404.40 0.0K
15:22 404.40 404.40 404.39 404.39 0.0K
15:23 404.39 404.40 404.39 404.39 0.0K
15:24 404.39 404.40 404.39 404.40 0.0K
15:25 404.40 404.40 404.40 404.40 0.0K
15:26 404.40 404.40 404.39 404.39 0.0K
15:27 404.39 404.40 404.39 404.39 0.0K
15:28 404.39 404.39 404.39 404.39 0.0K
15:29 404.39 404.40 404.27 404.32 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