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
08:58 440.35 440.41 440.34 440.40 0.0K
08:59 440.42 440.54 440.42 440.44 0.0K
09:00 440.51 443.48 440.44 443.48 0.0K
09:01 443.25 443.72 443.17 443.68 0.0K
09:02 443.66 443.73 443.45 443.65 0.0K
09:03 443.60 444.13 443.55 443.99 0.0K
09:04 444.01 444.05 443.69 443.92 0.0K
09:05 443.84 444.13 443.68 443.89 0.0K
09:06 444.05 444.28 443.96 444.22 0.0K
09:07 444.22 444.42 443.99 444.40 0.0K
09:08 444.37 444.66 444.29 444.52 0.0K
09:09 444.45 444.56 444.26 444.30 0.0K
09:10 444.25 444.46 444.17 444.40 0.0K
09:11 444.27 444.33 444.04 444.10 0.0K
09:12 444.14 444.39 443.98 444.34 0.0K
09:13 444.15 444.35 444.01 444.20 0.0K
09:14 444.04 444.38 444.00 444.00 0.0K
09:15 444.21 444.21 443.47 443.66 0.0K
09:16 443.67 443.98 443.67 443.82 0.0K
09:17 443.81 443.99 443.57 443.77 0.0K
09:18 443.60 443.74 443.34 443.34 0.0K
09:19 443.36 443.65 443.33 443.61 0.0K
09:20 443.53 443.68 443.44 443.60 0.0K
09:21 443.51 443.59 443.25 443.46 0.0K
09:22 443.31 443.45 443.19 443.41 0.0K
09:23 443.43 443.67 443.21 443.58 0.0K
09:24 443.61 443.88 443.50 443.74 0.0K
09:25 443.90 443.90 443.64 443.82 0.0K
09:26 443.83 444.05 443.74 444.05 0.0K
09:27 444.06 444.21 443.87 443.89 0.0K
09:28 444.07 444.26 443.96 444.05 0.0K
09:29 444.12 444.25 443.95 444.07 0.0K
09:30 444.08 444.13 443.84 444.05 0.0K
09:31 443.89 444.11 443.85 443.88 0.0K
09:32 443.94 444.16 443.85 444.16 0.0K
09:33 444.02 444.08 443.77 443.91 0.0K
09:34 443.83 443.93 443.54 443.71 0.0K
09:35 443.68 443.78 443.56 443.70 0.0K
09:36 443.65 443.85 443.51 443.61 0.0K
09:37 443.53 443.75 443.53 443.68 0.0K
09:38 443.71 443.77 443.40 443.65 0.0K
09:39 443.73 443.87 443.48 443.87 0.0K
09:40 443.71 443.95 443.57 443.95 0.0K
09:41 443.85 443.90 443.57 443.66 0.0K
09:42 443.71 443.90 443.67 443.80 0.0K
09:43 443.64 443.87 443.60 443.81 0.0K
09:44 443.68 443.75 443.43 443.53 0.0K
09:45 443.44 443.68 443.38 443.51 0.0K
09:46 443.47 443.80 443.47 443.50 0.0K
09:47 443.67 443.75 443.44 443.56 0.0K
09:48 443.49 443.71 443.41 443.64 0.0K
09:49 443.65 443.65 443.36 443.46 0.0K
09:50 443.49 443.62 443.36 443.55 0.0K
09:51 443.42 443.58 443.24 443.39 0.0K
09:52 443.37 443.56 443.36 443.51 0.0K
09:53 443.61 443.68 443.39 443.65 0.0K
09:54 443.61 443.75 443.57 443.64 0.0K
09:55 443.69 444.02 443.62 443.95 0.0K
09:56 443.75 444.09 443.74 443.92 0.0K
09:57 443.97 444.07 443.83 443.89 0.0K
09:58 443.92 444.19 443.84 444.19 0.0K
09:59 444.00 444.16 443.86 444.06 0.0K
10:00 443.91 444.07 443.68 443.74 0.0K
10:01 443.92 444.05 443.79 443.79 0.0K
10:02 443.90 443.94 443.73 443.89 0.0K
10:03 443.85 443.98 443.72 443.81 0.0K
10:04 443.88 443.95 443.76 443.94 0.0K
10:05 444.05 444.26 443.78 444.05 0.0K
10:06 444.11 444.33 444.10 444.29 0.0K
10:07 444.21 444.36 444.07 444.36 0.0K
10:08 444.25 444.33 444.08 444.22 0.0K
10:09 444.20 444.27 443.94 444.12 0.0K
10:10 444.04 444.28 444.04 444.22 0.0K
10:11 444.21 444.32 444.14 444.28 0.0K
10:12 444.20 444.38 444.09 444.09 0.0K
10:13 444.29 444.40 444.17 444.39 0.0K
10:14 444.34 444.52 444.23 444.23 0.0K
10:15 444.52 444.70 444.40 444.48 0.0K
10:16 444.54 444.69 444.38 444.56 0.0K
10:17 444.57 444.68 444.48 444.67 0.0K
10:18 444.63 444.68 444.46 444.53 0.0K
10:19 444.58 444.58 444.31 444.43 0.0K
10:20 444.31 444.37 444.09 444.20 0.0K
10:21 444.17 444.35 444.02 444.32 0.0K
10:22 444.37 444.55 444.10 444.34 0.0K
10:23 444.21 444.32 444.10 444.25 0.0K
10:24 444.24 444.35 444.14 444.24 0.0K
10:25 444.29 444.40 444.05 444.32 0.0K
10:26 444.28 444.47 444.05 444.38 0.0K
10:27 444.29 444.51 444.18 444.51 0.0K
10:28 444.33 444.53 444.27 444.27 0.0K
10:29 444.43 444.56 444.17 444.56 0.0K
10:30 444.46 444.56 444.28 444.29 0.0K
10:31 444.47 444.51 444.23 444.35 0.0K
10:32 444.38 444.45 444.25 444.38 0.0K
10:33 444.44 444.62 444.25 444.41 0.0K
10:34 444.39 444.58 444.28 444.58 0.0K
10:35 444.44 444.53 444.26 444.31 0.0K
10:36 444.24 444.51 444.21 444.39 0.0K
10:37 444.26 444.42 444.19 444.20 0.0K
10:38 444.28 444.36 444.13 444.22 0.0K
10:39 444.17 444.38 444.17 444.27 0.0K
10:40 444.25 444.38 444.12 444.24 0.0K
10:41 444.24 444.39 444.12 444.28 0.0K
10:42 444.32 444.41 444.01 444.25 0.0K
10:43 444.23 444.48 444.17 444.43 0.0K
10:44 444.39 444.52 444.32 444.52 0.0K
10:45 444.47 444.57 444.33 444.51 0.0K
10:46 444.54 444.60 444.33 444.44 0.0K
10:47 444.25 444.52 444.25 444.45 0.0K
10:48 444.36 444.49 444.28 444.37 0.0K
10:49 444.23 444.68 444.23 444.57 0.0K
10:50 444.43 444.73 444.38 444.57 0.0K
10:51 444.59 444.64 444.36 444.54 0.0K
10:52 444.65 444.81 444.51 444.63 0.0K
10:53 444.68 444.75 444.39 444.53 0.0K
10:54 444.58 444.69 444.40 444.41 0.0K
10:55 444.39 444.68 444.32 444.32 0.0K
10:56 444.46 444.58 444.32 444.52 0.0K
10:57 444.59 444.73 444.44 444.56 0.0K
10:58 444.55 444.76 444.54 444.70 0.0K
10:59 444.67 444.81 444.48 444.72 0.0K
11:00 444.60 444.71 444.36 444.52 0.0K
11:01 444.45 444.69 444.44 444.64 0.0K
11:02 444.69 444.69 444.40 444.47 0.0K
11:03 444.45 444.64 444.40 444.56 0.0K
11:04 444.41 444.57 444.28 444.40 0.0K
11:05 444.41 444.53 444.23 444.29 0.0K
11:06 444.47 444.54 444.27 444.30 0.0K
11:07 444.42 444.44 444.19 444.38 0.0K
11:08 444.39 444.53 444.17 444.29 0.0K
11:09 444.25 444.44 444.17 444.30 0.0K
11:10 444.38 444.44 444.28 444.34 0.0K
11:11 444.44 444.58 444.29 444.36 0.0K
11:12 444.37 444.60 444.32 444.51 0.0K
11:13 444.46 444.61 444.28 444.44 0.0K
11:14 444.39 444.52 444.28 444.41 0.0K
11:15 444.33 444.50 444.19 444.26 0.0K
11:16 444.29 444.58 444.22 444.41 0.0K
11:17 444.46 444.56 444.19 444.39 0.0K
11:18 444.31 444.46 444.16 444.26 0.0K
11:19 444.26 444.34 444.08 444.18 0.0K
11:20 444.15 444.31 444.07 444.31 0.0K
11:21 444.12 444.31 444.07 444.24 0.0K
11:22 444.28 444.28 444.03 444.03 0.0K
11:23 444.20 444.33 444.04 444.25 0.0K
11:24 444.26 444.46 444.13 444.46 0.0K
11:25 444.51 444.52 444.24 444.50 0.0K
11:26 444.47 444.51 444.33 444.44 0.0K
11:27 444.47 444.55 444.32 444.55 0.0K
11:28 444.36 444.57 444.27 444.31 0.0K
11:29 444.35 444.48 444.17 444.44 0.0K
11:30 444.38 444.50 444.13 444.33 0.0K
11:31 444.41 444.44 444.24 444.34 0.0K
11:32 444.42 444.53 444.18 444.22 0.0K
11:33 444.28 444.47 444.17 444.31 0.0K
11:34 444.30 444.45 444.16 444.18 0.0K
11:35 444.19 444.46 444.15 444.46 0.0K
11:36 444.12 444.45 444.12 444.45 0.0K
11:37 444.25 444.41 444.06 444.23 0.0K
11:38 444.21 444.45 444.14 444.24 0.0K
11:39 444.28 444.34 444.06 444.22 0.0K
11:40 444.14 444.47 444.14 444.29 0.0K
11:41 444.32 444.42 444.12 444.32 0.0K
11:42 444.31 444.40 444.05 444.22 0.0K
11:43 444.17 444.39 444.05 444.20 0.0K
11:44 444.08 444.24 444.04 444.21 0.0K
11:45 444.05 444.29 444.05 444.23 0.0K
11:46 444.13 444.24 444.05 444.11 0.0K
11:47 444.11 444.32 444.05 444.22 0.0K
11:48 444.35 444.35 444.09 444.28 0.0K
11:49 444.25 444.32 444.05 444.18 0.0K
11:50 444.12 444.34 444.10 444.29 0.0K
11:51 444.23 444.38 444.15 444.20 0.0K
11:52 444.26 444.40 444.14 444.22 0.0K
11:53 444.23 444.44 444.08 444.32 0.0K
11:54 444.33 444.46 444.20 444.40 0.0K
11:55 444.43 444.51 444.26 444.30 0.0K
11:56 444.41 444.46 444.24 444.33 0.0K
11:57 444.40 444.44 444.21 444.39 0.0K
11:58 444.32 444.40 444.26 444.33 0.0K
11:59 444.28 444.53 444.23 444.43 0.0K
12:00 444.44 444.48 444.15 444.30 0.0K
12:01 444.36 444.51 444.30 444.41 0.0K
12:02 444.44 444.46 444.23 444.32 0.0K
12:03 444.29 444.47 444.23 444.44 0.0K
12:04 444.52 444.52 444.22 444.35 0.0K
12:05 444.37 444.46 444.18 444.42 0.0K
12:06 444.26 444.46 444.22 444.38 0.0K
12:07 444.33 444.46 444.16 444.33 0.0K
12:08 444.42 444.46 444.24 444.36 0.0K
12:09 444.42 444.51 444.20 444.25 0.0K
12:10 444.47 444.47 444.17 444.33 0.0K
12:11 444.43 444.44 444.16 444.35 0.0K
12:12 444.34 444.44 444.18 444.34 0.0K
12:13 444.41 444.43 444.19 444.28 0.0K
12:14 444.26 444.53 444.19 444.23 0.0K
12:15 444.22 444.37 444.11 444.14 0.0K
12:16 444.23 444.33 444.11 444.25 0.0K
12:17 444.33 444.33 444.04 444.15 0.0K
12:18 444.19 444.36 444.08 444.23 0.0K
12:19 444.16 444.48 444.12 444.45 0.0K
12:20 444.41 444.47 444.28 444.40 0.0K
12:21 444.32 444.61 444.32 444.38 0.0K
12:22 444.31 444.59 444.31 444.50 0.0K
12:23 444.53 444.70 444.38 444.58 0.0K
12:24 444.59 444.59 444.36 444.48 0.0K
12:25 444.39 444.61 444.39 444.54 0.0K
12:26 444.51 444.73 444.51 444.71 0.0K
12:27 444.61 444.81 444.50 444.56 0.0K
12:28 444.77 444.90 444.66 444.83 0.0K
12:29 444.82 444.99 444.74 444.81 0.0K
12:30 444.78 444.89 444.66 444.84 0.0K
12:31 444.61 444.89 444.61 444.76 0.0K
12:32 444.77 444.84 444.52 444.61 0.0K
12:33 444.80 444.80 444.59 444.59 0.0K
12:34 444.75 444.82 444.48 444.55 0.0K
12:35 444.62 444.71 444.41 444.47 0.0K
12:36 444.36 444.73 444.36 444.50 0.0K
12:37 444.67 444.73 444.42 444.52 0.0K
12:38 444.72 444.72 444.45 444.47 0.0K
12:39 444.51 444.68 444.40 444.47 0.0K
12:40 444.52 444.65 444.47 444.52 0.0K
12:41 444.44 444.58 444.36 444.36 0.0K
12:42 444.52 444.55 444.37 444.42 0.0K
12:43 444.59 444.65 444.34 444.49 0.0K
12:44 444.57 444.62 444.36 444.45 0.0K
12:45 444.57 444.65 444.37 444.52 0.0K
12:46 444.35 444.60 444.33 444.55 0.0K
12:47 444.49 444.60 444.39 444.44 0.0K
12:48 444.45 444.57 444.38 444.43 0.0K
12:49 444.38 444.57 444.37 444.40 0.0K
12:50 444.45 444.53 444.32 444.37 0.0K
12:51 444.46 444.56 444.29 444.54 0.0K
12:52 444.56 444.57 444.35 444.52 0.0K
12:53 444.60 444.60 444.36 444.50 0.0K
12:54 444.43 444.62 444.33 444.37 0.0K
12:55 444.47 444.55 444.35 444.44 0.0K
12:56 444.60 444.64 444.38 444.63 0.0K
12:57 444.45 444.67 444.40 444.40 0.0K
12:58 444.47 444.63 444.42 444.60 0.0K
12:59 444.44 444.64 444.44 444.54 0.0K
13:00 444.47 444.76 444.46 444.56 0.0K
13:01 444.56 444.68 444.39 444.65 0.0K
13:02 444.62 444.69 444.44 444.60 0.0K
13:03 444.44 444.53 444.24 444.33 0.0K
13:04 444.33 444.50 444.26 444.50 0.0K
13:05 444.39 444.53 444.34 444.34 0.0K
13:06 444.42 444.46 444.10 444.19 0.0K
13:07 444.29 444.29 444.04 444.27 0.0K
13:08 444.12 444.28 443.98 444.18 0.0K
13:09 444.00 444.17 443.96 444.13 0.0K
13:10 444.01 444.20 443.98 443.98 0.0K
13:11 444.02 444.17 443.79 443.96 0.0K
13:12 443.96 444.19 443.86 444.13 0.0K
13:13 444.13 444.33 444.01 444.05 0.0K
13:14 444.25 444.40 444.11 444.28 0.0K
13:15 444.01 444.36 444.01 444.13 0.0K
13:16 444.21 444.33 444.04 444.17 0.0K
13:17 444.07 444.26 443.98 444.01 0.0K
13:18 444.10 444.17 443.97 444.10 0.0K
13:19 444.14 444.29 443.89 443.92 0.0K
13:20 443.97 444.12 443.85 444.02 0.0K
13:21 444.04 444.08 443.79 443.90 0.0K
13:22 443.90 444.03 443.64 443.74 0.0K
13:23 443.63 443.79 443.55 443.58 0.0K
13:24 443.46 443.71 443.39 443.62 0.0K
13:25 443.52 443.76 443.50 443.66 0.0K
13:26 443.54 443.75 443.44 443.73 0.0K
13:27 443.74 443.84 443.49 443.73 0.0K
13:28 443.58 443.79 443.53 443.59 0.0K
13:29 443.64 443.72 443.42 443.56 0.0K
13:30 443.52 443.76 443.41 443.60 0.0K
13:31 443.63 443.75 443.49 443.65 0.0K
13:32 443.74 443.84 443.61 443.78 0.0K
13:33 443.81 443.81 443.58 443.66 0.0K
13:34 443.66 443.85 443.58 443.61 0.0K
13:35 443.71 443.74 443.45 443.45 0.0K
13:36 443.50 443.69 443.42 443.52 0.0K
13:37 443.68 443.68 443.40 443.47 0.0K
13:38 443.34 443.62 443.30 443.46 0.0K
13:39 443.60 443.60 443.30 443.34 0.0K
13:40 443.44 443.58 443.29 443.43 0.0K
13:41 443.47 443.62 443.34 443.38 0.0K
13:42 443.37 443.58 443.34 443.47 0.0K
13:43 443.41 443.60 443.30 443.41 0.0K
13:44 443.37 443.51 443.33 443.43 0.0K
13:45 443.53 443.53 443.26 443.46 0.0K
13:46 443.30 443.49 443.20 443.49 0.0K
13:47 443.26 443.42 443.20 443.36 0.0K
13:48 443.38 443.73 443.26 443.49 0.0K
13:49 443.45 443.59 443.35 443.48 0.0K
13:50 443.54 443.64 443.37 443.53 0.0K
13:51 443.50 443.56 443.35 443.47 0.0K
13:52 443.54 443.59 443.34 443.50 0.0K
13:53 443.58 443.66 443.49 443.60 0.0K
13:54 443.55 443.81 443.51 443.81 0.0K
13:55 443.82 443.82 443.56 443.73 0.0K
13:56 443.69 443.78 443.56 443.65 0.0K
13:57 443.66 443.71 443.50 443.63 0.0K
13:58 443.53 443.77 443.47 443.47 0.0K
13:59 443.59 443.81 443.50 443.57 0.0K
14:00 443.62 443.81 443.55 443.66 0.0K
14:01 443.71 443.82 443.50 443.71 0.0K
14:02 443.69 443.79 443.49 443.52 0.0K
14:03 443.57 443.84 443.55 443.55 0.0K
14:04 443.70 443.73 443.50 443.71 0.0K
14:05 443.85 443.85 443.63 443.71 0.0K
14:06 443.74 443.81 443.56 443.65 0.0K
14:07 443.68 443.85 443.54 443.85 0.0K
14:08 443.65 443.68 443.45 443.54 0.0K
14:09 443.44 443.60 443.39 443.48 0.0K
14:10 443.59 443.85 443.42 443.81 0.0K
14:11 443.62 443.90 443.49 443.81 0.0K
14:12 443.89 444.00 443.65 443.80 0.0K
14:13 443.79 443.88 443.61 443.74 0.0K
14:14 443.72 443.88 443.61 443.68 0.0K
14:15 443.78 443.86 443.61 443.63 0.0K
14:16 443.80 443.92 443.68 443.81 0.0K
14:17 443.84 444.01 443.74 443.74 0.0K
14:18 443.76 443.99 443.66 443.66 0.0K
14:19 443.75 443.98 443.66 443.95 0.0K
14:20 443.84 443.85 443.67 443.80 0.0K
14:21 443.69 443.89 443.63 443.73 0.0K
14:22 443.68 443.88 443.64 443.84 0.0K
14:23 443.79 443.85 443.60 443.69 0.0K
14:24 443.89 443.89 443.59 443.79 0.0K
14:25 443.66 443.84 443.58 443.73 0.0K
14:26 443.63 443.85 443.59 443.71 0.0K
14:27 443.66 443.91 443.61 443.70 0.0K
14:28 443.63 443.88 443.59 443.74 0.0K
14:29 443.80 443.86 443.64 443.79 0.0K
14:30 443.75 443.93 443.65 443.82 0.0K
14:31 443.90 443.90 443.62 443.79 0.0K
14:32 443.91 443.91 443.63 443.81 0.0K
14:33 443.91 444.05 443.64 443.86 0.0K
14:34 443.93 444.02 443.73 443.89 0.0K
14:35 444.00 444.01 443.75 443.80 0.0K
14:36 443.98 444.00 443.79 443.92 0.0K
14:37 443.78 443.97 443.66 443.66 0.0K
14:38 443.83 443.94 443.70 443.78 0.0K
14:39 443.89 443.92 443.67 443.78 0.0K
14:40 443.86 443.97 443.77 443.97 0.0K
14:41 443.91 443.98 443.66 443.92 0.0K
14:42 443.74 444.00 443.74 443.75 0.0K
14:43 443.89 443.89 443.60 443.68 0.0K
14:44 443.88 443.88 443.62 443.85 0.0K
14:45 443.66 443.89 443.64 443.65 0.0K
14:46 443.76 443.88 443.61 443.80 0.0K
14:47 443.71 443.92 443.58 443.58 0.0K
14:48 443.69 443.81 443.62 443.81 0.0K
14:49 443.59 443.83 443.59 443.67 0.0K
14:50 443.88 443.99 443.69 443.94 0.0K
14:51 443.80 444.01 443.71 443.84 0.0K
14:52 443.90 444.02 443.75 443.87 0.0K
14:53 443.85 444.02 443.79 444.02 0.0K
14:54 443.82 444.00 443.74 444.00 0.0K
14:55 443.98 444.01 443.68 443.90 0.0K
14:56 443.89 444.05 443.79 444.00 0.0K
14:57 443.93 444.05 443.80 443.98 0.0K
14:58 443.94 444.17 443.83 444.11 0.0K
14:59 444.14 444.17 443.78 444.08 0.0K
15:00 444.09 444.20 443.92 443.96 0.0K
15:01 444.23 444.26 444.00 444.09 0.0K
15:02 444.06 444.21 443.92 443.96 0.0K
15:03 444.04 444.19 443.97 444.15 0.0K
15:04 444.22 444.22 443.97 443.97 0.0K
15:05 443.96 444.15 443.88 443.99 0.0K
15:06 444.01 444.16 443.89 444.03 0.0K
15:07 444.09 444.19 443.93 444.03 0.0K
15:08 443.99 444.19 443.93 444.13 0.0K
15:09 444.04 444.20 443.88 443.92 0.0K
15:10 444.17 444.23 443.88 444.08 0.0K
15:11 444.09 444.13 443.85 444.01 0.0K
15:12 443.98 444.14 443.89 444.00 0.0K
15:13 443.84 444.29 443.84 444.13 0.0K
15:14 444.13 444.27 444.03 444.23 0.0K
15:15 444.39 444.39 444.06 444.24 0.0K
15:16 444.21 444.34 444.12 444.25 0.0K
15:17 444.14 444.44 444.14 444.30 0.0K
15:18 444.28 444.41 444.09 444.21 0.0K
15:19 444.13 444.46 444.13 444.28 0.0K
15:20 444.20 444.50 444.20 444.45 0.0K
15:21 444.45 444.47 444.43 444.47 0.0K
15:22 444.47 444.52 444.47 444.52 0.0K
15:23 444.52 444.52 444.47 444.47 0.0K
15:24 444.47 444.47 444.42 444.42 0.0K
15:25 444.42 444.42 444.38 444.38 0.0K
15:26 444.38 444.43 444.35 444.35 0.0K
15:27 444.35 444.41 444.35 444.41 0.0K
15:28 444.41 444.47 444.40 444.47 0.0K
15:29 444.46 444.67 444.38 444.67 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