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
08:58 442.09 442.34 442.09 442.32 0.0K
08:59 442.36 442.38 442.33 442.33 0.0K
09:00 442.40 446.42 442.40 445.72 0.0K
09:01 446.01 446.38 445.53 445.80 0.0K
09:02 445.70 445.95 445.45 445.61 0.0K
09:03 445.53 445.88 445.53 445.88 0.0K
09:04 445.93 446.00 445.65 445.70 0.0K
09:05 445.94 445.99 445.47 445.66 0.0K
09:06 445.68 445.77 445.33 445.49 0.0K
09:07 445.45 445.90 445.35 445.90 0.0K
09:08 445.91 445.91 445.55 445.57 0.0K
09:09 445.74 445.86 445.59 445.73 0.0K
09:10 445.49 445.95 445.49 445.71 0.0K
09:11 445.76 445.95 445.70 445.83 0.0K
09:12 445.78 445.78 445.34 445.39 0.0K
09:13 445.40 445.48 445.03 445.44 0.0K
09:14 445.44 445.57 445.29 445.35 0.0K
09:15 445.29 445.52 445.15 445.38 0.0K
09:16 445.31 445.70 445.31 445.51 0.0K
09:17 445.46 445.88 445.40 445.82 0.0K
09:18 445.81 445.95 445.64 445.85 0.0K
09:19 445.88 445.95 445.65 445.86 0.0K
09:20 445.74 446.07 445.71 445.84 0.0K
09:21 445.90 445.99 445.71 445.85 0.0K
09:22 445.82 446.02 445.60 446.02 0.0K
09:23 445.91 446.04 445.84 445.85 0.0K
09:24 445.82 445.98 445.63 445.63 0.0K
09:25 445.59 445.91 445.59 445.70 0.0K
09:26 445.85 445.89 445.64 445.72 0.0K
09:27 445.86 446.04 445.70 446.04 0.0K
09:28 446.02 446.14 445.64 445.76 0.0K
09:29 445.70 446.00 445.68 445.94 0.0K
09:30 445.84 445.93 445.43 445.43 0.0K
09:31 445.50 445.70 445.39 445.70 0.0K
09:32 445.77 445.80 445.51 445.59 0.0K
09:33 445.55 445.69 445.26 445.30 0.0K
09:34 445.39 445.63 445.36 445.47 0.0K
09:35 445.54 445.96 445.52 445.69 0.0K
09:36 445.72 445.82 445.49 445.70 0.0K
09:37 445.68 445.79 445.54 445.66 0.0K
09:38 445.64 445.74 445.29 445.29 0.0K
09:39 445.51 445.55 445.23 445.35 0.0K
09:40 445.32 445.61 445.12 445.46 0.0K
09:41 445.40 445.61 445.38 445.54 0.0K
09:42 445.49 445.72 445.42 445.72 0.0K
09:43 445.59 445.66 445.38 445.46 0.0K
09:44 445.52 445.58 445.28 445.39 0.0K
09:45 445.45 445.61 445.36 445.56 0.0K
09:46 445.63 445.63 445.38 445.62 0.0K
09:47 445.68 445.71 445.46 445.68 0.0K
09:48 445.57 445.69 445.50 445.69 0.0K
09:49 445.84 445.84 445.50 445.50 0.0K
09:50 445.67 445.77 445.51 445.67 0.0K
09:51 445.76 445.76 445.46 445.63 0.0K
09:52 445.43 445.80 445.43 445.70 0.0K
09:53 445.87 445.89 445.60 445.72 0.0K
09:54 445.67 445.74 445.48 445.66 0.0K
09:55 445.66 445.73 445.52 445.63 0.0K
09:56 445.64 445.72 445.50 445.56 0.0K
09:57 445.61 445.70 445.46 445.47 0.0K
09:58 445.65 445.83 445.44 445.78 0.0K
09:59 445.69 445.79 445.50 445.58 0.0K
10:00 445.68 445.68 445.23 445.23 0.0K
10:01 445.37 445.45 444.94 444.94 0.0K
10:02 445.27 445.29 445.06 445.24 0.0K
10:03 445.13 445.18 444.89 445.06 0.0K
10:04 444.94 445.18 444.80 444.84 0.0K
10:05 444.94 445.04 444.82 444.87 0.0K
10:06 444.86 445.02 444.67 444.67 0.0K
10:07 444.84 444.84 444.56 444.72 0.0K
10:08 444.87 444.92 444.68 444.77 0.0K
10:09 444.80 444.86 444.58 444.73 0.0K
10:10 444.76 445.04 444.76 444.94 0.0K
10:11 444.87 445.13 444.86 444.86 0.0K
10:12 444.94 445.05 444.78 444.90 0.0K
10:13 445.05 445.05 444.83 444.83 0.0K
10:14 444.81 445.04 444.77 444.89 0.0K
10:15 444.95 444.99 444.80 444.94 0.0K
10:16 445.02 445.05 444.66 444.96 0.0K
10:17 444.92 445.26 444.92 445.08 0.0K
10:18 444.95 445.21 444.93 445.15 0.0K
10:19 445.17 445.22 444.95 445.14 0.0K
10:20 445.10 445.28 444.90 445.28 0.0K
10:21 445.06 445.26 445.06 445.24 0.0K
10:22 445.17 445.30 445.15 445.18 0.0K
10:23 445.21 445.33 445.11 445.24 0.0K
10:24 445.44 445.44 445.00 445.00 0.0K
10:25 445.15 445.22 444.89 445.07 0.0K
10:26 445.22 445.22 444.82 444.96 0.0K
10:27 444.91 444.95 444.70 444.83 0.0K
10:28 444.82 444.91 444.63 444.76 0.0K
10:29 444.77 444.86 444.54 444.86 0.0K
10:30 444.88 445.04 444.62 445.04 0.0K
10:31 444.99 445.24 444.99 445.05 0.0K
10:32 445.20 445.29 445.06 445.20 0.0K
10:33 445.05 445.21 445.01 445.01 0.0K
10:34 444.98 445.17 444.92 444.92 0.0K
10:35 445.03 445.25 444.98 444.99 0.0K
10:36 445.12 445.36 445.12 445.24 0.0K
10:37 445.12 445.41 445.08 445.33 0.0K
10:38 445.46 445.49 445.10 445.48 0.0K
10:39 445.37 445.50 445.35 445.37 0.0K
10:40 445.54 445.54 445.14 445.14 0.0K
10:41 445.15 445.50 445.15 445.22 0.0K
10:42 445.28 445.45 445.20 445.20 0.0K
10:43 445.18 445.46 445.18 445.24 0.0K
10:44 445.14 445.42 445.14 445.15 0.0K
10:45 445.19 445.35 445.11 445.11 0.0K
10:46 445.21 445.36 445.16 445.24 0.0K
10:47 445.27 445.49 445.24 445.38 0.0K
10:48 445.34 445.41 445.14 445.14 0.0K
10:49 445.31 445.48 445.26 445.40 0.0K
10:50 445.34 445.34 444.99 445.24 0.0K
10:51 445.27 445.32 445.09 445.20 0.0K
10:52 445.25 445.40 444.99 445.23 0.0K
10:53 445.09 445.20 444.92 445.14 0.0K
10:54 445.08 445.29 444.95 445.06 0.0K
10:55 445.07 445.19 444.88 445.19 0.0K
10:56 445.12 445.23 444.93 445.15 0.0K
10:57 444.91 445.23 444.91 444.94 0.0K
10:58 444.92 445.16 444.91 444.99 0.0K
10:59 444.93 444.94 444.64 444.72 0.0K
11:00 444.68 444.87 444.56 444.56 0.0K
11:01 444.63 444.81 444.56 444.56 0.0K
11:02 444.72 444.93 444.67 444.93 0.0K
11:03 444.66 444.97 444.66 444.90 0.0K
11:04 444.71 445.12 444.71 444.95 0.0K
11:05 444.95 445.15 444.79 444.93 0.0K
11:06 444.97 445.09 444.81 444.98 0.0K
11:07 445.01 445.07 444.81 445.04 0.0K
11:08 445.00 445.12 444.94 445.11 0.0K
11:09 445.05 445.17 444.94 445.02 0.0K
11:10 445.01 445.21 444.98 445.11 0.0K
11:11 445.20 445.35 445.10 445.17 0.0K
11:12 445.23 445.34 445.07 445.27 0.0K
11:13 445.12 445.24 445.00 445.02 0.0K
11:14 445.10 445.28 444.95 445.10 0.0K
11:15 445.18 445.34 445.07 445.31 0.0K
11:16 445.21 445.40 445.06 445.19 0.0K
11:17 445.06 445.41 445.01 445.37 0.0K
11:18 445.38 445.38 445.10 445.22 0.0K
11:19 445.12 445.36 445.12 445.15 0.0K
11:20 445.09 445.31 445.09 445.28 0.0K
11:21 445.32 445.46 445.17 445.36 0.0K
11:22 445.36 445.45 445.21 445.31 0.0K
11:23 445.40 445.50 445.23 445.47 0.0K
11:24 445.45 445.45 445.18 445.27 0.0K
11:25 445.38 445.47 445.22 445.44 0.0K
11:26 445.44 445.59 445.34 445.48 0.0K
11:27 445.48 445.54 445.33 445.41 0.0K
11:28 445.43 445.54 445.31 445.49 0.0K
11:29 445.46 445.53 445.22 445.35 0.0K
11:30 445.36 445.47 445.23 445.38 0.0K
11:31 445.23 445.54 445.23 445.52 0.0K
11:32 445.51 445.51 445.26 445.36 0.0K
11:33 445.29 445.49 445.27 445.44 0.0K
11:34 445.38 445.40 445.10 445.25 0.0K
11:35 445.26 445.42 445.10 445.10 0.0K
11:36 445.10 445.41 445.10 445.32 0.0K
11:37 445.38 445.54 445.24 445.30 0.0K
11:38 445.29 445.43 445.19 445.25 0.0K
11:39 445.31 445.41 445.17 445.23 0.0K
11:40 445.42 445.49 445.10 445.45 0.0K
11:41 445.44 445.44 445.18 445.23 0.0K
11:42 445.35 445.48 445.22 445.36 0.0K
11:43 445.31 445.58 445.29 445.51 0.0K
11:44 445.57 445.57 445.14 445.24 0.0K
11:45 445.06 445.38 445.06 445.29 0.0K
11:46 445.41 445.48 445.17 445.26 0.0K
11:47 445.25 445.48 445.21 445.29 0.0K
11:48 445.33 445.45 445.27 445.29 0.0K
11:49 445.35 445.46 445.24 445.31 0.0K
11:50 445.29 445.52 445.25 445.34 0.0K
11:51 445.41 445.53 445.30 445.31 0.0K
11:52 445.30 445.53 445.30 445.49 0.0K
11:53 445.46 445.49 445.29 445.46 0.0K
11:54 445.48 445.50 445.27 445.34 0.0K
11:55 445.34 445.60 445.32 445.49 0.0K
11:56 445.55 445.71 445.46 445.60 0.0K
11:57 445.61 445.77 445.37 445.42 0.0K
11:58 445.55 445.61 445.37 445.46 0.0K
11:59 445.41 445.57 445.33 445.35 0.0K
12:00 445.46 445.52 445.17 445.29 0.0K
12:01 445.27 445.46 445.21 445.25 0.0K
12:02 445.23 445.39 445.22 445.22 0.0K
12:03 445.33 445.41 445.17 445.40 0.0K
12:04 445.51 445.55 445.29 445.36 0.0K
12:05 445.52 445.62 445.32 445.61 0.0K
12:06 445.62 445.64 445.21 445.37 0.0K
12:07 445.47 445.47 445.29 445.32 0.0K
12:08 445.32 445.54 445.25 445.38 0.0K
12:09 445.31 445.51 445.21 445.38 0.0K
12:10 445.35 445.54 445.24 445.34 0.0K
12:11 445.40 445.54 445.32 445.52 0.0K
12:12 445.55 445.62 445.31 445.32 0.0K
12:13 445.40 445.51 445.30 445.38 0.0K
12:14 445.48 445.54 445.37 445.51 0.0K
12:15 445.51 445.56 445.31 445.40 0.0K
12:16 445.48 445.55 445.23 445.31 0.0K
12:17 445.50 445.53 445.13 445.29 0.0K
12:18 445.30 445.39 445.11 445.39 0.0K
12:19 445.38 445.40 445.17 445.35 0.0K
12:20 445.34 445.44 445.19 445.26 0.0K
12:21 445.44 445.46 445.23 445.25 0.0K
12:22 445.31 445.46 445.17 445.28 0.0K
12:23 445.32 445.49 445.26 445.26 0.0K
12:24 445.36 445.45 445.13 445.30 0.0K
12:25 445.36 445.44 445.25 445.34 0.0K
12:26 445.26 445.53 445.26 445.30 0.0K
12:27 445.40 445.45 445.17 445.45 0.0K
12:28 445.46 445.56 445.30 445.44 0.0K
12:29 445.54 445.64 445.34 445.46 0.0K
12:30 445.34 445.57 445.34 445.42 0.0K
12:31 445.34 445.58 445.25 445.40 0.0K
12:32 445.48 445.50 445.23 445.33 0.0K
12:33 445.43 445.49 445.29 445.43 0.0K
12:34 445.27 445.65 445.27 445.38 0.0K
12:35 445.43 445.52 445.26 445.42 0.0K
12:36 445.36 445.49 445.30 445.31 0.0K
12:37 445.35 445.51 445.30 445.36 0.0K
12:38 445.42 445.54 445.33 445.50 0.0K
12:39 445.49 445.67 445.39 445.62 0.0K
12:40 445.58 445.62 445.42 445.54 0.0K
12:41 445.46 445.66 445.45 445.61 0.0K
12:42 445.57 445.73 445.45 445.62 0.0K
12:43 445.65 445.69 445.50 445.54 0.0K
12:44 445.39 445.65 445.38 445.56 0.0K
12:45 445.41 445.66 445.41 445.64 0.0K
12:46 445.48 445.62 445.38 445.58 0.0K
12:47 445.56 445.70 445.37 445.69 0.0K
12:48 445.63 445.73 445.49 445.61 0.0K
12:49 445.70 445.72 445.49 445.56 0.0K
12:50 445.61 445.85 445.55 445.78 0.0K
12:51 445.67 445.82 445.58 445.64 0.0K
12:52 445.81 445.81 445.44 445.44 0.0K
12:53 445.57 445.69 445.48 445.62 0.0K
12:54 445.65 445.65 445.51 445.52 0.0K
12:55 445.53 445.69 445.35 445.64 0.0K
12:56 445.66 445.69 445.44 445.58 0.0K
12:57 445.69 445.80 445.55 445.70 0.0K
12:58 445.86 445.86 445.64 445.80 0.0K
12:59 445.75 445.78 445.61 445.68 0.0K
13:00 445.67 445.79 445.58 445.65 0.0K
13:01 445.74 445.85 445.54 445.63 0.0K
13:02 445.78 445.91 445.68 445.84 0.0K
13:03 445.89 445.89 445.69 445.77 0.0K
13:04 445.79 446.08 445.79 446.08 0.0K
13:05 446.06 446.15 446.00 446.11 0.0K
13:06 446.21 446.21 445.98 445.99 0.0K
13:07 446.09 446.30 445.93 446.01 0.0K
13:08 446.15 446.17 445.83 446.00 0.0K
13:09 445.95 446.04 445.85 445.98 0.0K
13:10 445.96 446.01 445.75 445.95 0.0K
13:11 445.89 446.02 445.81 446.02 0.0K
13:12 445.94 446.08 445.85 446.01 0.0K
13:13 446.01 446.08 445.76 445.76 0.0K
13:14 445.89 445.94 445.62 445.94 0.0K
13:15 445.85 446.03 445.56 445.86 0.0K
13:16 445.78 446.02 445.68 445.93 0.0K
13:17 445.86 446.01 445.79 446.01 0.0K
13:18 445.96 446.09 445.85 445.92 0.0K
13:19 446.01 446.09 445.77 445.84 0.0K
13:20 445.87 446.15 445.83 445.99 0.0K
13:21 446.17 446.17 445.79 445.79 0.0K
13:22 445.83 446.04 445.66 445.86 0.0K
13:23 445.85 446.03 445.85 445.99 0.0K
13:24 446.01 446.08 445.89 446.05 0.0K
13:25 446.01 446.12 445.87 445.87 0.0K
13:26 445.88 445.93 445.55 445.89 0.0K
13:27 445.85 445.92 445.69 445.76 0.0K
13:28 445.78 445.85 445.59 445.79 0.0K
13:29 445.78 446.03 445.70 445.93 0.0K
13:30 445.85 446.00 445.71 445.90 0.0K
13:31 445.85 446.01 445.75 445.97 0.0K
13:32 445.80 446.02 445.79 445.81 0.0K
13:33 445.85 446.05 445.74 445.74 0.0K
13:34 445.85 445.85 445.52 445.58 0.0K
13:35 445.81 445.85 445.63 445.75 0.0K
13:36 445.79 445.89 445.61 445.70 0.0K
13:37 445.61 445.91 445.57 445.91 0.0K
13:38 445.83 445.83 445.64 445.69 0.0K
13:39 445.65 445.84 445.55 445.73 0.0K
13:40 445.76 445.83 445.61 445.73 0.0K
13:41 445.75 445.90 445.51 445.83 0.0K
13:42 445.79 445.81 445.55 445.77 0.0K
13:43 445.76 445.82 445.62 445.68 0.0K
13:44 445.80 445.80 445.62 445.70 0.0K
13:45 445.74 445.79 445.60 445.71 0.0K
13:46 445.69 445.84 445.59 445.81 0.0K
13:47 445.79 445.95 445.73 445.82 0.0K
13:48 445.91 446.04 445.68 445.86 0.0K
13:49 445.79 445.91 445.75 445.86 0.0K
13:50 445.93 445.93 445.63 445.67 0.0K
13:51 445.64 445.71 445.43 445.61 0.0K
13:52 445.54 445.81 445.52 445.75 0.0K
13:53 445.76 445.90 445.72 445.85 0.0K
13:54 445.88 445.95 445.73 445.77 0.0K
13:55 445.96 446.00 445.72 445.81 0.0K
13:56 445.93 445.93 445.73 445.88 0.0K
13:57 445.90 445.93 445.71 445.87 0.0K
13:58 445.87 445.94 445.69 445.81 0.0K
13:59 445.87 445.96 445.67 445.82 0.0K
14:00 445.85 445.90 445.64 445.68 0.0K
14:01 445.70 445.95 445.68 445.68 0.0K
14:02 445.70 445.93 445.69 445.84 0.0K
14:03 445.90 445.93 445.71 445.85 0.0K
14:04 445.93 445.98 445.75 445.80 0.0K
14:05 445.83 446.07 445.70 445.83 0.0K
14:06 445.90 445.90 445.65 445.84 0.0K
14:07 445.85 445.90 445.60 445.76 0.0K
14:08 445.68 445.86 445.67 445.84 0.0K
14:09 445.65 445.90 445.65 445.88 0.0K
14:10 445.80 445.91 445.60 445.80 0.0K
14:11 445.71 445.88 445.60 445.69 0.0K
14:12 445.70 445.93 445.67 445.74 0.0K
14:13 445.80 445.93 445.71 445.74 0.0K
14:14 445.81 445.91 445.68 445.83 0.0K
14:15 445.93 445.94 445.61 445.87 0.0K
14:16 445.73 445.93 445.68 445.90 0.0K
14:17 445.98 445.98 445.60 445.60 0.0K
14:18 445.77 445.87 445.61 445.86 0.0K
14:19 445.75 445.90 445.63 445.75 0.0K
14:20 445.87 445.92 445.59 445.85 0.0K
14:21 445.81 445.90 445.63 445.90 0.0K
14:22 445.78 445.84 445.69 445.73 0.0K
14:23 445.73 445.86 445.61 445.77 0.0K
14:24 445.80 445.93 445.60 445.79 0.0K
14:25 445.89 445.89 445.72 445.76 0.0K
14:26 445.80 445.91 445.63 445.76 0.0K
14:27 445.81 445.88 445.61 445.72 0.0K
14:28 445.65 445.83 445.64 445.79 0.0K
14:29 445.64 445.83 445.54 445.61 0.0K
14:30 445.72 445.79 445.60 445.78 0.0K
14:31 445.79 445.96 445.71 445.96 0.0K
14:32 445.93 445.97 445.72 445.97 0.0K
14:33 445.90 445.97 445.70 445.87 0.0K
14:34 445.91 445.91 445.64 445.78 0.0K
14:35 445.70 445.88 445.63 445.71 0.0K
14:36 445.87 445.93 445.69 445.91 0.0K
14:37 445.89 445.89 445.70 445.82 0.0K
14:38 445.88 445.95 445.64 445.91 0.0K
14:39 445.80 445.98 445.74 445.83 0.0K
14:40 445.83 445.93 445.54 445.54 0.0K
14:41 445.72 445.81 445.60 445.70 0.0K
14:42 445.81 445.89 445.67 445.74 0.0K
14:43 445.77 445.89 445.70 445.81 0.0K
14:44 445.74 445.93 445.64 445.78 0.0K
14:45 445.92 445.93 445.68 445.82 0.0K
14:46 445.79 446.01 445.68 446.01 0.0K
14:47 445.84 446.01 445.70 445.78 0.0K
14:48 445.90 446.01 445.58 445.81 0.0K
14:49 445.84 445.86 445.62 445.65 0.0K
14:50 445.78 445.83 445.62 445.82 0.0K
14:51 445.72 445.83 445.56 445.59 0.0K
14:52 445.63 445.86 445.53 445.66 0.0K
14:53 445.59 445.83 445.54 445.61 0.0K
14:54 445.67 445.80 445.56 445.76 0.0K
14:55 445.64 445.86 445.56 445.74 0.0K
14:56 445.70 445.77 445.60 445.67 0.0K
14:57 445.71 445.81 445.62 445.62 0.0K
14:58 445.72 445.87 445.50 445.66 0.0K
14:59 445.83 445.83 445.60 445.66 0.0K
15:00 445.67 445.84 445.53 445.58 0.0K
15:01 445.67 445.82 445.58 445.63 0.0K
15:02 445.76 445.94 445.67 445.77 0.0K
15:03 445.68 445.97 445.60 445.80 0.0K
15:04 445.70 445.84 445.65 445.68 0.0K
15:05 445.72 445.85 445.52 445.57 0.0K
15:06 445.75 445.76 445.55 445.55 0.0K
15:07 445.63 445.75 445.41 445.54 0.0K
15:08 445.56 445.69 445.40 445.52 0.0K
15:09 445.54 445.88 445.52 445.82 0.0K
15:10 445.74 445.88 445.61 445.82 0.0K
15:11 445.75 445.87 445.59 445.59 0.0K
15:12 445.68 445.87 445.64 445.73 0.0K
15:13 445.76 445.91 445.70 445.78 0.0K
15:14 445.79 445.87 445.70 445.77 0.0K
15:15 445.73 446.00 445.66 445.82 0.0K
15:16 445.66 445.94 445.66 445.77 0.0K
15:17 445.75 446.04 445.73 445.89 0.0K
15:18 445.66 446.00 445.65 445.95 0.0K
15:19 445.85 445.96 445.74 445.83 0.0K
15:20 445.84 445.91 445.84 445.91 0.0K
15:21 445.91 445.91 445.91 445.91 0.0K
15:22 445.91 445.91 445.91 445.91 0.0K
15:23 445.91 445.99 445.91 445.99 0.0K
15:24 445.99 445.99 445.98 445.98 0.0K
15:25 445.98 445.98 445.98 445.98 0.0K
15:26 445.98 445.98 445.95 445.95 0.0K
15:27 445.93 445.98 445.93 445.98 0.0K
15:28 445.98 446.00 445.96 445.96 0.0K
15:29 445.96 446.06 445.57 445.57 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