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
08:58 404.46 404.46 404.46 404.46 0.0K
08:59 404.46 404.46 404.46 404.46 0.0K
09:00 404.40 404.40 401.87 402.07 0.0K
09:01 401.80 401.80 401.40 401.40 0.0K
09:02 401.31 401.84 401.22 401.81 0.0K
09:03 401.83 402.24 401.81 402.24 0.0K
09:04 402.12 402.99 402.12 402.77 0.0K
09:05 402.77 402.90 402.41 402.72 0.0K
09:06 402.71 403.11 402.71 403.04 0.0K
09:07 403.02 403.21 402.89 403.13 0.0K
09:08 403.08 403.32 402.92 402.99 0.0K
09:09 402.95 403.38 402.90 403.23 0.0K
09:10 403.30 403.59 403.26 403.50 0.0K
09:11 403.31 403.69 403.31 403.50 0.0K
09:12 403.43 403.56 403.33 403.56 0.0K
09:13 403.31 403.54 403.21 403.44 0.0K
09:14 403.28 403.54 403.26 403.47 0.0K
09:15 403.45 403.59 403.23 403.45 0.0K
09:16 403.40 403.59 403.32 403.50 0.0K
09:17 403.38 403.59 402.96 403.06 0.0K
09:18 402.99 403.44 402.99 403.29 0.0K
09:19 403.14 403.39 402.91 403.39 0.0K
09:20 403.42 403.59 403.23 403.48 0.0K
09:21 403.53 403.83 403.53 403.78 0.0K
09:22 403.83 403.83 403.41 403.59 0.0K
09:23 403.59 403.73 403.49 403.53 0.0K
09:24 403.59 403.84 403.55 403.76 0.0K
09:25 403.69 404.02 403.69 403.86 0.0K
09:26 403.88 403.88 403.69 403.75 0.0K
09:27 403.79 404.08 403.74 404.03 0.0K
09:28 404.06 404.20 403.92 404.17 0.0K
09:29 404.22 404.27 404.01 404.24 0.0K
09:30 404.20 404.48 404.15 404.28 0.0K
09:31 404.29 404.36 404.09 404.11 0.0K
09:32 404.20 404.39 404.17 404.29 0.0K
09:33 404.30 404.40 404.03 404.16 0.0K
09:34 404.32 404.56 404.25 404.56 0.0K
09:35 404.56 404.63 404.45 404.50 0.0K
09:36 404.61 404.77 404.55 404.59 0.0K
09:37 404.63 404.77 404.60 404.65 0.0K
09:38 404.72 404.87 404.52 404.73 0.0K
09:39 404.89 405.14 404.81 405.10 0.0K
09:40 405.14 405.37 404.93 405.11 0.0K
09:41 405.13 405.19 404.89 405.14 0.0K
09:42 404.93 405.16 404.92 405.15 0.0K
09:43 405.09 405.44 405.02 405.24 0.0K
09:44 405.32 405.55 405.11 405.55 0.0K
09:45 405.51 405.64 405.32 405.56 0.0K
09:46 405.58 405.58 405.29 405.50 0.0K
09:47 405.49 405.62 405.22 405.57 0.0K
09:48 405.42 405.64 405.40 405.55 0.0K
09:49 405.46 405.79 405.39 405.61 0.0K
09:50 405.62 405.73 405.50 405.50 0.0K
09:51 405.60 405.83 405.49 405.73 0.0K
09:52 405.59 405.70 405.56 405.66 0.0K
09:53 405.73 405.91 405.59 405.74 0.0K
09:54 405.73 405.88 405.51 405.88 0.0K
09:55 405.71 405.96 405.68 405.68 0.0K
09:56 405.88 405.95 405.64 405.81 0.0K
09:57 405.81 405.96 405.75 405.91 0.0K
09:58 406.01 406.14 405.84 406.05 0.0K
09:59 406.01 406.01 405.74 405.88 0.0K
10:00 405.88 406.05 405.79 405.88 0.0K
10:01 405.87 405.99 405.79 405.88 0.0K
10:02 405.85 405.98 405.79 405.98 0.0K
10:03 405.98 406.00 405.54 405.60 0.0K
10:04 405.57 405.71 405.47 405.57 0.0K
10:05 405.57 405.73 405.55 405.65 0.0K
10:06 405.65 405.94 405.62 405.70 0.0K
10:07 405.73 405.78 405.50 405.61 0.0K
10:08 405.68 405.74 405.48 405.69 0.0K
10:09 405.60 405.67 405.38 405.44 0.0K
10:10 405.35 405.59 405.35 405.56 0.0K
10:11 405.62 405.73 405.38 405.65 0.0K
10:12 405.65 405.88 405.59 405.76 0.0K
10:13 405.81 405.81 405.66 405.74 0.0K
10:14 405.67 405.93 405.66 405.86 0.0K
10:15 405.86 405.91 405.73 405.89 0.0K
10:16 405.89 405.93 405.79 405.91 0.0K
10:17 405.95 406.02 405.86 406.02 0.0K
10:18 406.08 406.12 405.91 405.99 0.0K
10:19 406.05 406.18 405.96 406.11 0.0K
10:20 405.98 406.25 405.98 406.13 0.0K
10:21 406.10 406.23 406.07 406.08 0.0K
10:22 406.20 406.20 405.70 405.99 0.0K
10:23 405.94 406.05 405.83 405.96 0.0K
10:24 406.09 406.29 405.94 406.20 0.0K
10:25 406.02 406.29 406.02 406.14 0.0K
10:26 406.01 406.31 406.01 406.31 0.0K
10:27 406.32 406.32 405.98 406.31 0.0K
10:28 406.18 406.36 406.13 406.23 0.0K
10:29 406.16 406.44 406.13 406.41 0.0K
10:30 406.26 406.40 406.07 406.28 0.0K
10:31 406.19 406.30 406.03 406.09 0.0K
10:32 406.07 406.20 405.96 406.10 0.0K
10:33 405.98 406.22 405.94 405.96 0.0K
10:34 406.00 406.17 405.97 405.99 0.0K
10:35 405.96 406.13 405.92 405.96 0.0K
10:36 406.07 406.08 405.88 405.88 0.0K
10:37 405.96 406.04 405.86 406.04 0.0K
10:38 405.96 406.01 405.85 405.94 0.0K
10:39 405.86 405.90 405.73 405.80 0.0K
10:40 405.93 405.97 405.65 405.97 0.0K
10:41 405.74 405.93 405.69 405.87 0.0K
10:42 405.76 405.89 405.73 405.80 0.0K
10:43 405.81 405.89 405.60 405.74 0.0K
10:44 405.79 405.82 405.53 405.66 0.0K
10:45 405.55 405.75 405.53 405.67 0.0K
10:46 405.70 405.77 405.57 405.59 0.0K
10:47 405.59 405.86 405.52 405.77 0.0K
10:48 405.70 405.74 405.44 405.64 0.0K
10:49 405.63 405.74 405.44 405.67 0.0K
10:50 405.55 405.84 405.55 405.81 0.0K
10:51 405.66 405.90 405.65 405.72 0.0K
10:52 405.68 405.88 405.63 405.88 0.0K
10:53 405.81 406.02 405.74 405.85 0.0K
10:54 405.98 406.03 405.80 405.89 0.0K
10:55 405.91 406.00 405.78 405.78 0.0K
10:56 405.96 405.97 405.70 405.75 0.0K
10:57 405.85 405.93 405.68 405.76 0.0K
10:58 405.78 405.93 405.65 405.87 0.0K
10:59 405.90 405.98 405.66 405.86 0.0K
11:00 406.07 406.07 405.80 405.84 0.0K
11:01 405.85 406.03 405.82 406.03 0.0K
11:02 405.92 406.10 405.89 405.96 0.0K
11:03 406.03 406.18 406.02 406.12 0.0K
11:04 406.14 406.15 406.04 406.15 0.0K
11:05 405.93 406.13 405.93 406.13 0.0K
11:06 405.98 406.19 405.94 406.14 0.0K
11:07 406.12 406.25 405.87 406.12 0.0K
11:08 406.03 406.22 405.86 405.97 0.0K
11:09 406.05 406.07 405.87 406.04 0.0K
11:10 405.98 406.15 405.89 405.98 0.0K
11:11 406.05 406.20 405.93 406.00 0.0K
11:12 406.06 406.06 405.87 405.91 0.0K
11:13 405.93 406.10 405.88 406.05 0.0K
11:14 405.97 406.15 405.95 405.98 0.0K
11:15 405.97 406.11 405.93 406.11 0.0K
11:16 406.17 406.17 405.99 406.07 0.0K
11:17 406.08 406.30 405.99 406.24 0.0K
11:18 406.25 406.35 406.06 406.35 0.0K
11:19 406.28 406.31 406.12 406.18 0.0K
11:20 406.22 406.40 406.17 406.30 0.0K
11:21 406.24 406.40 406.21 406.31 0.0K
11:22 406.36 406.39 406.19 406.27 0.0K
11:23 406.21 406.44 406.21 406.30 0.0K
11:24 406.37 406.43 406.21 406.39 0.0K
11:25 406.40 406.42 406.28 406.30 0.0K
11:26 406.34 406.45 406.17 406.39 0.0K
11:27 406.38 406.50 406.33 406.42 0.0K
11:28 406.45 406.52 406.35 406.45 0.0K
11:29 406.41 406.67 406.40 406.63 0.0K
11:30 406.57 406.62 406.49 406.61 0.0K
11:31 406.54 406.62 406.41 406.41 0.0K
11:32 406.40 406.55 406.40 406.50 0.0K
11:33 406.40 406.55 406.39 406.51 0.0K
11:34 406.53 406.56 406.44 406.52 0.0K
11:35 406.51 406.58 406.44 406.52 0.0K
11:36 406.72 406.72 406.44 406.72 0.0K
11:37 406.69 406.70 406.40 406.50 0.0K
11:38 406.63 406.63 406.40 406.43 0.0K
11:39 406.56 406.56 406.39 406.47 0.0K
11:40 406.47 406.62 406.31 406.45 0.0K
11:41 406.48 406.58 406.33 406.58 0.0K
11:42 406.69 406.69 406.34 406.39 0.0K
11:43 406.38 406.46 406.28 406.38 0.0K
11:44 406.43 406.43 406.29 406.36 0.0K
11:45 406.35 406.42 406.21 406.41 0.0K
11:46 406.37 406.42 406.25 406.25 0.0K
11:47 406.33 406.41 406.17 406.25 0.0K
11:48 406.26 406.35 406.16 406.19 0.0K
11:49 406.17 406.34 406.17 406.34 0.0K
11:50 406.25 406.36 406.16 406.34 0.0K
11:51 406.29 406.39 406.20 406.30 0.0K
11:52 406.33 406.40 406.19 406.33 0.0K
11:53 406.35 406.40 406.21 406.26 0.0K
11:54 406.37 406.39 406.18 406.23 0.0K
11:55 406.30 406.38 406.20 406.27 0.0K
11:56 406.38 406.55 406.38 406.44 0.0K
11:57 406.54 406.60 406.37 406.60 0.0K
11:58 406.47 406.70 406.47 406.57 0.0K
11:59 406.61 406.69 406.45 406.59 0.0K
12:00 406.61 406.76 406.53 406.73 0.0K
12:01 406.61 406.75 406.54 406.56 0.0K
12:02 406.62 406.74 406.51 406.65 0.0K
12:03 406.51 406.65 406.46 406.61 0.0K
12:04 406.62 406.72 406.52 406.63 0.0K
12:05 406.59 406.70 406.51 406.55 0.0K
12:06 406.49 406.61 406.41 406.48 0.0K
12:07 406.60 406.81 406.50 406.81 0.0K
12:08 406.78 406.85 406.70 406.72 0.0K
12:09 406.76 406.86 406.67 406.82 0.0K
12:10 406.84 406.90 406.72 406.82 0.0K
12:11 406.80 406.92 406.71 406.88 0.0K
12:12 406.74 406.98 406.67 406.93 0.0K
12:13 406.98 407.01 406.86 406.97 0.0K
12:14 406.94 407.05 406.84 406.90 0.0K
12:15 406.81 407.02 406.81 406.95 0.0K
12:16 406.99 406.99 406.82 406.82 0.0K
12:17 406.98 407.01 406.84 406.95 0.0K
12:18 406.84 406.99 406.73 406.81 0.0K
12:19 406.93 407.02 406.76 406.87 0.0K
12:20 406.90 407.00 406.72 406.72 0.0K
12:21 406.89 406.98 406.69 406.72 0.0K
12:22 406.75 406.83 406.70 406.74 0.0K
12:23 406.81 406.90 406.73 406.80 0.0K
12:24 406.91 406.91 406.74 406.74 0.0K
12:25 406.84 406.93 406.76 406.84 0.0K
12:26 406.84 406.92 406.72 406.76 0.0K
12:27 406.95 406.95 406.66 406.70 0.0K
12:28 406.70 406.92 406.68 406.90 0.0K
12:29 406.82 406.92 406.76 406.92 0.0K
12:30 406.78 406.97 406.72 406.76 0.0K
12:31 406.74 406.89 406.69 406.77 0.0K
12:32 406.74 406.80 406.65 406.70 0.0K
12:33 406.71 406.80 406.64 406.73 0.0K
12:34 406.68 406.80 406.64 406.74 0.0K
12:35 406.78 406.81 406.67 406.73 0.0K
12:36 406.69 406.90 406.56 406.68 0.0K
12:37 406.63 406.74 406.57 406.61 0.0K
12:38 406.60 406.80 406.56 406.70 0.0K
12:39 406.66 406.82 406.62 406.79 0.0K
12:40 406.81 406.83 406.63 406.76 0.0K
12:41 406.73 406.92 406.68 406.72 0.0K
12:42 406.75 406.84 406.61 406.72 0.0K
12:43 406.75 406.82 406.61 406.76 0.0K
12:44 406.75 406.86 406.64 406.70 0.0K
12:45 406.74 406.81 406.55 406.63 0.0K
12:46 406.58 406.67 406.49 406.63 0.0K
12:47 406.65 406.72 406.49 406.61 0.0K
12:48 406.57 406.70 406.50 406.61 0.0K
12:49 406.63 406.67 406.42 406.56 0.0K
12:50 406.54 406.64 406.48 406.56 0.0K
12:51 406.47 406.63 406.43 406.50 0.0K
12:52 406.49 406.67 406.44 406.53 0.0K
12:53 406.59 406.73 406.46 406.67 0.0K
12:54 406.58 406.72 406.55 406.66 0.0K
12:55 406.58 406.72 406.53 406.61 0.0K
12:56 406.59 406.71 406.50 406.66 0.0K
12:57 406.58 406.84 406.52 406.84 0.0K
12:58 406.85 406.99 406.73 406.76 0.0K
12:59 406.79 406.90 406.67 406.76 0.0K
13:00 406.89 406.97 406.72 406.86 0.0K
13:01 406.80 407.00 406.70 406.89 0.0K
13:02 406.87 407.06 406.79 406.86 0.0K
13:03 406.93 406.95 406.77 406.90 0.0K
13:04 406.83 406.94 406.82 406.94 0.0K
13:05 406.89 407.03 406.87 406.88 0.0K
13:06 406.98 407.06 406.83 406.94 0.0K
13:07 406.95 406.96 406.83 406.94 0.0K
13:08 406.88 406.94 406.78 406.86 0.0K
13:09 406.89 406.95 406.66 406.88 0.0K
13:10 406.83 407.15 406.80 407.14 0.0K
13:11 406.99 407.06 406.87 407.01 0.0K
13:12 407.04 407.10 406.92 407.03 0.0K
13:13 406.97 407.13 406.90 406.90 0.0K
13:14 407.03 407.12 406.99 407.09 0.0K
13:15 407.02 407.14 406.95 407.05 0.0K
13:16 406.97 407.13 406.97 407.13 0.0K
13:17 406.98 407.15 406.94 407.10 0.0K
13:18 407.08 407.18 406.95 407.05 0.0K
13:19 407.06 407.18 407.02 407.08 0.0K
13:20 407.14 407.21 407.05 407.18 0.0K
13:21 407.11 407.20 407.06 407.06 0.0K
13:22 407.03 407.19 407.03 407.14 0.0K
13:23 407.09 407.18 406.99 407.14 0.0K
13:24 407.06 407.26 407.06 407.26 0.0K
13:25 407.12 407.35 407.12 407.29 0.0K
13:26 407.29 407.44 407.23 407.44 0.0K
13:27 407.42 407.46 407.30 407.40 0.0K
13:28 407.40 407.54 407.34 407.44 0.0K
13:29 407.53 407.56 407.29 407.43 0.0K
13:30 407.42 407.66 407.37 407.58 0.0K
13:31 407.54 407.81 407.53 407.81 0.0K
13:32 407.65 407.80 407.52 407.75 0.0K
13:33 407.70 407.73 407.49 407.61 0.0K
13:34 407.72 407.88 407.55 407.77 0.0K
13:35 407.74 407.81 407.63 407.65 0.0K
13:36 407.66 407.77 407.61 407.62 0.0K
13:37 407.71 407.82 407.69 407.79 0.0K
13:38 407.74 407.81 407.58 407.72 0.0K
13:39 407.79 407.88 407.66 407.79 0.0K
13:40 407.81 407.98 407.73 407.98 0.0K
13:41 407.87 407.91 407.73 407.90 0.0K
13:42 407.89 407.94 407.80 407.83 0.0K
13:43 407.83 407.98 407.76 407.86 0.0K
13:44 407.87 407.92 407.69 407.92 0.0K
13:45 407.79 407.87 407.57 407.75 0.0K
13:46 407.80 407.81 407.54 407.70 0.0K
13:47 407.63 407.79 407.53 407.65 0.0K
13:48 407.63 407.73 407.52 407.60 0.0K
13:49 407.65 407.71 407.42 407.55 0.0K
13:50 407.51 407.68 407.50 407.53 0.0K
13:51 407.56 407.78 407.55 407.55 0.0K
13:52 407.59 407.62 407.49 407.54 0.0K
13:53 407.58 407.65 407.47 407.47 0.0K
13:54 407.56 407.59 407.35 407.47 0.0K
13:55 407.39 407.49 407.29 407.45 0.0K
13:56 407.38 407.53 407.35 407.37 0.0K
13:57 407.44 407.65 407.27 407.64 0.0K
13:58 407.46 407.64 407.40 407.49 0.0K
13:59 407.49 407.59 407.39 407.41 0.0K
14:00 407.59 407.68 407.42 407.55 0.0K
14:01 407.65 407.65 407.45 407.50 0.0K
14:02 407.41 407.53 407.39 407.49 0.0K
14:03 407.52 407.52 407.27 407.36 0.0K
14:04 407.37 407.39 407.28 407.35 0.0K
14:05 407.34 407.43 407.29 407.35 0.0K
14:06 407.32 407.42 407.26 407.26 0.0K
14:07 407.28 407.51 407.28 407.30 0.0K
14:08 407.37 407.48 407.30 407.38 0.0K
14:09 407.36 407.46 407.25 407.41 0.0K
14:10 407.36 407.45 407.15 407.29 0.0K
14:11 407.29 407.45 407.29 407.36 0.0K
14:12 407.34 407.46 407.29 407.36 0.0K
14:13 407.36 407.49 407.27 407.36 0.0K
14:14 407.36 407.42 407.19 407.31 0.0K
14:15 407.33 407.43 407.20 407.24 0.0K
14:16 407.34 407.57 407.27 407.27 0.0K
14:17 407.43 407.48 407.15 407.38 0.0K
14:18 407.30 407.40 407.17 407.27 0.0K
14:19 407.28 407.39 407.15 407.24 0.0K
14:20 407.32 407.40 407.13 407.16 0.0K
14:21 407.27 407.29 407.12 407.14 0.0K
14:22 407.22 407.28 407.14 407.21 0.0K
14:23 407.21 407.32 407.11 407.32 0.0K
14:24 407.18 407.33 407.12 407.29 0.0K
14:25 407.25 407.42 407.18 407.40 0.0K
14:26 407.29 407.44 407.29 407.37 0.0K
14:27 407.39 407.44 407.25 407.25 0.0K
14:28 407.46 407.46 407.24 407.29 0.0K
14:29 407.22 407.41 407.19 407.34 0.0K
14:30 407.23 407.41 407.20 407.25 0.0K
14:31 407.29 407.29 406.98 407.15 0.0K
14:32 407.14 407.17 406.92 406.92 0.0K
14:33 406.95 407.07 406.83 406.92 0.0K
14:34 407.07 407.07 406.86 406.89 0.0K
14:35 406.93 407.05 406.82 406.92 0.0K
14:36 406.97 406.97 406.67 406.86 0.0K
14:37 406.75 406.86 406.61 406.69 0.0K
14:38 406.63 406.86 406.62 406.67 0.0K
14:39 406.59 406.79 406.54 406.59 0.0K
14:40 406.63 406.80 406.52 406.66 0.0K
14:41 406.65 406.68 406.50 406.68 0.0K
14:42 406.53 406.66 406.47 406.56 0.0K
14:43 406.48 406.60 406.45 406.52 0.0K
14:44 406.55 406.61 406.36 406.36 0.0K
14:45 406.34 406.53 406.30 406.53 0.0K
14:46 406.44 406.46 406.20 406.45 0.0K
14:47 406.38 406.73 406.36 406.60 0.0K
14:48 406.56 406.64 406.35 406.48 0.0K
14:49 406.54 406.55 406.35 406.51 0.0K
14:50 406.54 406.54 406.25 406.40 0.0K
14:51 406.39 406.52 406.21 406.34 0.0K
14:52 406.48 406.48 406.24 406.39 0.0K
14:53 406.37 406.37 406.12 406.36 0.0K
14:54 406.19 406.38 406.10 406.22 0.0K
14:55 406.36 406.36 406.06 406.24 0.0K
14:56 406.11 406.34 406.11 406.11 0.0K
14:57 406.20 406.34 406.06 406.24 0.0K
14:58 406.21 406.36 406.11 406.20 0.0K
14:59 406.29 406.29 406.07 406.17 0.0K
15:00 406.20 406.37 406.16 406.30 0.0K
15:01 406.15 406.45 406.15 406.37 0.0K
15:02 406.31 406.51 406.25 406.36 0.0K
15:03 406.43 406.58 406.31 406.33 0.0K
15:04 406.32 406.44 406.27 406.44 0.0K
15:05 406.37 406.46 406.32 406.34 0.0K
15:06 406.47 406.48 406.30 406.44 0.0K
15:07 406.48 406.59 406.37 406.49 0.0K
15:08 406.64 406.66 406.37 406.43 0.0K
15:09 406.51 406.55 406.40 406.40 0.0K
15:10 406.50 406.55 406.31 406.46 0.0K
15:11 406.49 406.53 406.20 406.46 0.0K
15:12 406.34 406.67 406.29 406.67 0.0K
15:13 406.52 406.64 406.45 406.45 0.0K
15:14 406.50 406.65 406.39 406.44 0.0K
15:15 406.49 406.59 406.38 406.46 0.0K
15:16 406.46 406.65 406.42 406.45 0.0K
15:17 406.47 406.62 406.37 406.45 0.0K
15:18 406.36 406.50 406.33 406.47 0.0K
15:19 406.37 406.60 406.34 406.60 0.0K
15:20 406.53 406.55 406.53 406.55 0.0K
15:21 406.55 406.55 406.55 406.55 0.0K
15:22 406.55 406.55 406.55 406.55 0.0K
15:23 406.55 406.55 406.55 406.55 0.0K
15:24 406.55 406.55 406.55 406.55 0.0K
15:25 406.55 406.55 406.55 406.55 0.0K
15:26 406.55 406.55 406.55 406.55 0.0K
15:27 406.55 406.55 406.55 406.55 0.0K
15:28 406.56 406.56 406.55 406.56 0.0K
15:29 406.56 406.60 405.81 405.81 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