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
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-30 397.98 399.42 394.77 395.07 0.0M
2021-12-29 399.47 399.89 396.67 397.57 0.0M
2021-12-28 400.36 401.97 398.08 401.94 0.0M
2021-12-27 401.56 401.80 399.13 399.44 0.0M
2021-12-24 400.73 403.20 400.46 401.33 0.0M
2021-12-23 398.72 399.17 396.54 398.97 0.0M
2021-12-22 397.44 398.80 395.61 396.91 0.0M
2021-12-21 395.17 396.10 392.04 394.79 0.0M
2021-12-20 397.42 397.42 391.83 392.21 0.0M
2021-12-17 395.34 399.74 395.05 399.69 0.0M
2021-12-16 399.62 400.25 395.95 398.36 0.0M
2021-12-15 394.75 396.45 393.60 396.36 0.0M
2021-12-14 395.29 397.66 394.23 396.14 0.0M
2021-12-13 399.97 403.53 397.58 397.87 0.0M
2021-12-10 398.78 399.67 397.21 398.61 0.0M
2021-12-09 398.49 401.61 397.40 401.60 0.0M
2021-12-08 400.04 402.28 396.79 397.70 0.0M
2021-12-07 393.16 396.82 391.68 396.70 0.0M
2021-12-06 390.50 394.57 388.01 393.17 0.0M
2021-12-03 388.57 393.36 386.80 392.20 0.0M
2021-12-02 380.40 389.93 380.04 389.89 0.0M
2021-12-01 376.72 384.47 374.06 383.55 0.0M
2021-11-30 383.90 386.67 371.34 373.68 0.0M
2021-11-29 381.62 385.29 379.71 382.00 0.0M
2021-11-26 390.65 392.69 384.50 385.35 0.0M
2021-11-25 395.16 395.16 391.55 391.77 0.0M
2021-11-24 395.63 397.78 392.89 394.71 0.0M
2021-11-23 397.71 397.73 394.68 395.51 0.0M
2021-11-22 392.86 397.71 392.37 397.19 0.0M
2021-11-19 387.90 390.93 387.28 390.28 0.0M
2021-11-18 388.63 389.69 386.26 387.31 0.0M
2021-11-17 393.82 394.20 388.47 389.14 0.0M
2021-11-16 392.97 394.96 391.81 393.09 0.0M
2021-11-15 392.43 394.12 391.38 393.13 0.0M
2021-11-12 388.54 390.92 387.24 389.76 0.0M
2021-11-11 383.64 385.83 382.38 385.79 0.0M
2021-11-10 388.16 390.15 385.37 386.04 0.0M
2021-11-09 388.95 392.87 388.06 390.15 0.0M
2021-11-08 389.77 390.45 385.32 389.37 0.0M
2021-11-05 394.11 394.34 387.45 389.59 0.0M
2021-11-04 392.64 394.63 390.44 391.21 0.0M
2021-11-03 394.99 395.25 388.22 389.15 0.0M
2021-11-02 391.62 397.21 391.62 394.28 0.0M
2021-11-01 389.90 391.22 388.73 389.45 0.0M
2021-10-29 395.13 395.87 387.43 388.07 0.0M
2021-10-28 393.90 396.67 393.11 393.14 0.0M
2021-10-27 397.19 397.41 393.56 394.52 0.0M
2021-10-26 396.23 398.02 395.19 397.54 0.0M
2021-10-25 391.83 394.98 389.39 394.04 0.0M
2021-10-22 391.92 393.81 390.68 392.39 0.0M
2021-10-21 392.38 394.18 391.45 392.16 0.0M
2021-10-20 395.54 396.13 392.37 392.48 0.0M
2021-10-19 392.66 394.17 391.86 393.79 0.0M
2021-10-18 392.06 392.65 388.66 390.70 0.0M
2021-10-15 391.43 392.75 389.87 391.57 0.0M
2021-10-14 386.02 388.50 385.37 388.45 0.0M
2021-10-13 379.04 384.60 378.24 383.00 0.0M
2021-10-12 385.16 385.49 378.01 379.61 0.0M
2021-10-08 388.37 389.54 385.58 386.31 0.0M
2021-10-07 384.66 387.66 383.50 387.02 0.0M
2021-10-06 389.97 391.23 380.84 380.84 0.0M
2021-10-05 390.98 390.98 383.83 386.89 0.0M
2021-10-01 398.34 399.32 392.99 393.64 0.0M
2021-09-30 398.01 401.67 396.79 400.08 0.0M
2021-09-29 399.27 401.05 395.61 398.88 0.0M
2021-09-28 409.44 409.55 404.50 404.92 0.0M
2021-09-27 408.10 411.05 407.47 409.45 0.0M
2021-09-24 409.98 410.97 407.53 408.30 0.0M
2021-09-23 407.29 409.14 405.81 408.81 0.0M
2021-09-17 407.13 409.46 405.40 409.11 0.0M
2021-09-16 411.72 412.28 406.95 407.42 0.0M
2021-09-15 409.89 412.17 408.81 410.69 0.0M
2021-09-14 409.18 412.25 408.95 410.18 0.0M
2021-09-13 405.51 408.65 404.60 407.71 0.0M
2021-09-10 405.65 407.59 404.06 406.74 0.0M
2021-09-09 409.91 411.49 404.59 405.21 0.0M
2021-09-08 414.20 415.46 411.25 412.40 0.0M
2021-09-07 417.91 417.91 414.16 415.64 0.0M
2021-09-06 416.87 418.55 415.69 418.20 0.0M
2021-09-03 415.51 417.60 414.33 417.05 0.0M
2021-09-02 417.00 417.94 412.85 413.75 0.0M
2021-09-01 416.95 419.08 414.99 417.72 0.0M
2021-08-31 409.57 417.70 407.63 417.59 0.0M
2021-08-30 412.15 412.69 407.92 409.38 0.0M
2021-08-27 406.47 409.66 404.76 408.13 0.0M
2021-08-26 411.84 413.58 407.73 408.26 0.0M
2021-08-25 411.71 413.84 408.51 411.80 0.0M
2021-08-24 406.35 410.74 406.19 410.33 0.0M
2021-08-23 402.22 405.70 399.55 402.50 0.0M
2021-08-20 404.54 406.22 397.17 398.71 0.0M
2021-08-19 408.69 410.74 402.80 402.85 0.0M
2021-08-18 408.74 413.12 406.32 411.17 0.0M
2021-08-17 413.17 414.87 408.11 409.11 0.0M
2021-08-13 418.82 419.44 411.26 413.73 0.0M
2021-08-12 420.52 422.78 418.90 419.74 0.0M
2021-08-11 424.46 426.18 421.64 422.07 0.0M
2021-08-10 430.51 430.51 424.60 425.87 0.0M
2021-08-09 429.07 430.40 427.37 428.93 0.0M
2021-08-06 432.06 433.75 429.57 430.55 0.0M
2021-08-05 433.70 434.98 431.47 431.95 0.0M
2021-08-04 428.88 433.82 427.52 433.22 0.0M
2021-08-03 424.01 427.27 423.74 427.26 0.0M
2021-08-02 423.50 424.14 420.20 424.10 0.0M
2021-07-30 425.50 425.50 421.22 421.23 0.0M
2021-07-29 427.72 428.40 425.43 426.72 0.0M
2021-07-28 424.56 426.92 422.65 426.38 0.0M
2021-07-27 427.06 428.31 425.13 425.45 0.0M
2021-07-26 430.24 430.37 424.68 424.69 0.0M
2021-07-23 428.87 430.31 427.42 428.69 0.0M
2021-07-22 425.91 429.02 425.82 428.49 0.0M
2021-07-21 428.06 428.37 423.02 423.21 0.0M
2021-07-20 424.53 425.90 423.22 425.68 0.0M
2021-07-19 429.38 429.38 426.05 426.98 0.0M
2021-07-16 433.06 433.08 429.83 431.68 0.0M
2021-07-15 431.21 433.55 430.05 433.45 0.0M
2021-07-14 431.42 431.49 428.76 430.43 0.0M
2021-07-13 429.18 431.96 429.15 431.52 0.0M
2021-07-12 425.90 428.89 425.90 428.14 0.0M
2021-07-09 428.77 428.77 421.25 424.77 0.0M
2021-07-08 433.72 435.16 429.25 429.30 0.0M
2021-07-07 435.96 435.96 432.40 433.58 0.0M
2021-07-06 434.53 437.24 434.53 436.09 0.0M
2021-07-05 433.37 435.49 433.37 434.26 0.0M
2021-07-02 432.89 434.62 432.17 432.61 0.0M
2021-07-01 435.38 435.65 432.40 432.90 0.0M
2021-06-30 434.11 436.64 434.05 435.23 0.0M
2021-06-29 436.41 436.63 432.58 433.92 0.0M
2021-06-28 436.65 437.30 434.65 436.04 0.0M
2021-06-25 434.57 437.62 434.57 436.21 0.0M
2021-06-24 433.75 435.23 433.11 434.40 0.0M
2021-06-23 430.90 433.50 430.90 432.90 0.0M
2021-06-22 428.33 431.32 428.33 430.74 0.0M
2021-06-21 430.89 430.89 425.92 427.81 0.0M
2021-06-18 430.75 432.48 430.42 431.06 0.0M
2021-06-17 432.53 432.53 428.84 430.77 0.0M
2021-06-16 430.21 432.97 429.90 432.58 0.0M
2021-06-15 429.43 430.79 428.61 430.09 0.0M
2021-06-14 428.36 429.56 427.32 429.21 0.0M
2021-06-11 425.38 428.92 425.38 428.63 0.0M
2021-06-10 424.21 426.84 423.58 425.35 0.0M
2021-06-09 427.63 427.81 424.10 424.11 0.0M
2021-06-08 427.58 429.06 426.71 427.79 0.0M
2021-06-07 426.15 428.63 425.62 427.45 0.0M
2021-06-04 427.59 427.59 424.13 426.37 0.0M
2021-06-03 424.38 427.83 424.38 427.21 0.0M
2021-06-02 424.61 426.41 423.61 424.60 0.0M
2021-06-01 422.61 425.52 421.76 424.41 0.0M
2021-05-31 420.78 422.69 419.44 422.46 0.0M
2021-05-28 418.50 421.79 418.40 420.52 0.0M
2021-05-27 418.20 419.06 414.96 417.95 0.0M
2021-05-26 418.56 419.95 417.17 418.12 0.0M
2021-05-25 416.11 418.82 415.64 418.35 0.0M
2021-05-24 416.19 417.03 413.88 415.13 0.0M
2021-05-21 416.90 420.50 414.88 416.21 0.0M
2021-05-20 418.02 418.02 413.75 416.08 0.0M
2021-05-18 412.84 417.73 412.84 417.15 0.0M
2021-05-17 415.88 417.12 411.06 413.04 0.0M
2021-05-14 411.82 415.73 411.82 414.41 0.0M
2021-05-13 414.14 415.58 408.90 410.70 0.0M
2021-05-12 423.11 423.31 413.66 416.36 0.0M
2021-05-11 428.45 428.45 421.62 423.16 0.0M
2021-05-10 423.35 430.77 423.35 429.80 0.0M
2021-05-07 420.70 424.26 420.43 422.94 0.0M
2021-05-06 418.07 421.05 415.74 421.05 0.0M
2021-05-04 415.40 418.01 413.08 418.00 0.0M
2021-05-03 416.89 420.52 413.77 414.81 0.0M
2021-04-30 420.66 420.80 416.02 416.66 0.0M
2021-04-29 421.91 423.85 419.00 420.26 0.0M
2021-04-28 425.61 426.28 420.74 421.33 0.0M
2021-04-27 425.73 426.71 423.88 425.48 0.0M
2021-04-26 422.43 425.75 422.30 425.70 0.0M
2021-04-23 420.64 422.46 416.90 422.04 0.0M
2021-04-22 420.49 423.68 420.49 420.97 0.0M
2021-04-21 426.28 426.28 419.51 420.28 0.0M
2021-04-20 424.67 427.01 424.10 427.01 0.0M
2021-04-19 425.16 426.37 423.85 424.61 0.0M
2021-04-16 424.55 426.55 423.49 424.92 0.0M
2021-04-15 423.22 426.34 423.20 425.01 0.0M
2021-04-14 421.92 424.12 421.27 423.34 0.0M
2021-04-13 418.03 422.58 417.57 421.99 0.0M
2021-04-12 418.15 419.91 416.83 417.85 0.0M
2021-04-09 420.46 421.54 416.84 417.77 0.0M
2021-04-08 419.94 420.51 417.60 420.14 0.0M
2021-04-07 418.66 420.58 417.92 419.61 0.0M
2021-04-06 416.88 419.39 415.92 418.32 0.0M
2021-04-05 417.19 417.97 414.67 417.14 0.0M
2021-04-02 414.46 416.40 414.24 415.76 0.0M
2021-04-01 409.72 412.16 409.39 411.99 0.0M
2021-03-31 409.73 412.27 407.97 408.00 0.0M
2021-03-30 405.17 409.75 405.17 409.25 0.0M
2021-03-29 406.41 407.43 403.52 405.03 0.0M
2021-03-26 402.11 405.83 402.11 405.68 0.0M
2021-03-25 400.20 404.08 398.79 401.57 0.0M
2021-03-24 400.35 401.60 397.18 400.17 0.0M
2021-03-23 404.63 407.79 401.13 401.45 0.0M
2021-03-22 404.63 406.19 402.55 404.62 0.0M
2021-03-19 408.62 408.62 402.73 404.78 0.0M
2021-03-18 405.32 410.47 405.32 407.70 0.0M
2021-03-17 407.37 407.64 402.61 404.94 0.0M
2021-03-16 404.71 407.72 404.14 407.13 0.0M
2021-03-15 406.16 406.83 403.68 404.53 0.0M
2021-03-12 402.64 406.27 402.64 405.43 0.0M
2021-03-11 394.60 403.16 394.60 401.03 0.0M
2021-03-10 396.69 401.20 392.68 393.75 0.0M
2021-03-09 397.58 398.91 389.79 395.98 0.0M
2021-03-08 402.43 406.03 397.72 398.43 0.0M
2021-03-05 403.13 403.55 396.06 401.90 0.0M
2021-03-04 408.68 408.68 401.04 403.76 0.0M
2021-03-03 403.36 409.12 401.79 409.12 0.0M
2021-03-02 399.59 410.39 399.59 403.80 0.0M
2021-02-26 409.76 409.76 396.14 399.18 0.0M
2021-02-25 401.17 410.21 401.17 410.09 0.0M
2021-02-24 404.60 408.37 396.55 396.82 0.0M
2021-02-23 403.90 407.75 400.04 404.57 0.0M
2021-02-22 408.61 412.48 405.25 405.29 0.0M
2021-02-19 405.45 408.59 400.37 408.17 0.0M
2021-02-18 410.66 411.75 405.44 405.48 0.0M
2021-02-17 414.63 415.05 408.62 410.69 0.0M
2021-02-16 412.43 415.09 411.54 414.23 0.0M
2021-02-15 404.99 412.77 404.82 411.75 0.0M
2021-02-10 403.85 406.81 400.41 405.02 0.0M
2021-02-09 405.88 410.10 403.36 403.40 0.0M
2021-02-08 407.55 409.67 403.78 404.39 0.0M
2021-02-05 404.95 408.99 403.20 408.36 0.0M
2021-02-04 410.45 410.82 400.95 403.54 0.0M
2021-02-03 406.55 411.39 404.71 409.62 0.0M
2021-02-02 401.69 410.97 401.69 405.65 0.0M
2021-02-01 390.49 400.59 386.52 400.54 0.0M
2021-01-29 402.52 405.45 388.70 390.26 0.0M
2021-01-28 407.56 407.56 398.37 401.25 0.0M
2021-01-27 410.12 414.21 407.08 407.58 0.0M
2021-01-26 416.84 417.43 409.06 409.96 0.0M
2021-01-25 409.93 417.93 409.91 417.38 0.0M
2021-01-22 411.27 414.56 409.48 409.51 0.0M
2021-01-21 406.01 411.95 406.01 411.13 0.0M
2021-01-20 401.61 408.88 401.56 405.43 0.0M
2021-01-19 394.14 404.45 394.14 402.70 0.0M
2021-01-18 403.23 403.23 393.39 394.88 0.0M
2021-01-15 410.32 414.89 402.99 403.14 0.0M
2021-01-14 411.50 412.60 408.50 410.27 0.0M
2021-01-13 410.19 413.33 406.31 411.45 0.0M
2021-01-12 409.35 417.97 403.50 409.97 0.0M
2021-01-11 407.88 415.81 405.50 409.69 0.0M
2021-01-08 407.09 413.55 406.49 409.62 0.0M
2021-01-07 409.28 410.85 405.88 408.46 0.0M
2021-01-06 408.09 410.01 406.98 407.42 0.0M
2021-01-05 409.72 409.89 406.28 408.63 0.0M
2021-01-04 404.29 408.13 404.05 407.00 0.0M