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
2022-12-29 287.36 288.28 283.59 283.59 0.0M
2022-12-28 291.59 291.59 288.93 289.41 0.0M
2022-12-27 295.75 297.00 294.96 296.30 0.0M
2022-12-26 293.92 295.09 292.85 294.43 0.0M
2022-12-23 295.38 296.46 293.62 294.21 0.0M
2022-12-22 296.69 299.40 296.11 299.39 0.0M
2022-12-21 297.77 297.86 295.01 295.31 0.0M
2022-12-20 297.44 298.46 295.03 296.06 0.0M
2022-12-19 298.22 299.72 297.09 298.61 0.0M
2022-12-16 295.36 299.28 295.12 299.28 0.0M
2022-12-15 301.95 303.19 299.37 299.40 0.0M
2022-12-14 301.73 304.18 301.49 304.00 0.0M
2022-12-13 302.10 302.51 299.62 300.49 0.0M
2022-12-12 300.69 301.55 299.80 300.67 0.0M
2022-12-09 300.52 302.63 299.85 302.23 0.0M
2022-12-08 299.76 299.97 297.16 299.27 0.0M
2022-12-07 300.11 301.18 299.13 299.30 0.0M
2022-12-06 301.83 304.18 300.68 301.10 0.0M
2022-12-05 306.83 307.57 303.75 304.69 0.0M
2022-12-02 310.55 310.55 305.59 305.59 0.0M
2022-12-01 313.46 313.62 310.81 311.14 0.0M
2022-11-30 305.03 310.79 304.80 310.75 0.0M
2022-11-29 302.56 306.18 301.91 306.04 0.0M
2022-11-28 304.44 304.44 302.00 302.90 0.0M
2022-11-25 307.27 308.01 305.98 306.29 0.0M
2022-11-24 306.35 307.26 305.49 307.15 0.0M
2022-11-23 304.89 305.26 303.04 304.37 0.0M
2022-11-22 303.17 304.85 302.03 302.44 0.0M
2022-11-21 305.96 306.29 302.81 304.48 0.0M
2022-11-18 306.04 308.22 305.48 305.93 0.0M
2022-11-17 307.41 307.66 304.89 304.89 0.0M
2022-11-16 308.86 309.14 305.72 308.49 0.0M
2022-11-15 308.68 308.79 306.92 308.62 0.0M
2022-11-14 308.55 309.54 307.22 307.76 0.0M
2022-11-11 306.48 308.43 306.35 307.95 0.0M
2022-11-10 298.99 300.93 298.25 300.50 0.0M
2022-11-09 301.52 301.62 299.38 299.96 0.0M
2022-11-08 301.07 301.33 299.65 300.01 0.0M
2022-11-07 300.31 300.68 299.37 299.64 0.0M
2022-11-04 298.98 299.76 298.40 299.06 0.0M
2022-11-03 297.79 300.36 297.35 298.91 0.0M
2022-11-02 298.88 299.54 298.43 298.94 0.0M
2022-11-01 297.37 299.43 297.37 299.43 0.0M
2022-10-31 297.13 297.71 295.94 297.13 0.0M
2022-10-28 295.68 296.64 294.62 295.01 0.0M
2022-10-27 295.00 296.71 294.54 296.57 0.0M
2022-10-26 292.90 294.64 292.13 293.82 0.0M
2022-10-25 291.81 293.37 291.15 292.12 0.0M
2022-10-24 292.88 293.50 291.04 291.52 0.0M
2022-10-21 288.96 290.96 288.93 289.71 0.0M
2022-10-20 290.36 290.87 288.20 289.85 0.0M
2022-10-19 293.03 293.99 291.06 291.61 0.0M
2022-10-18 292.22 292.70 290.10 292.49 0.0M
2022-10-17 287.22 290.15 286.43 290.06 0.0M
2022-10-14 288.51 290.04 287.46 289.14 0.0M
2022-10-13 287.88 288.15 284.31 284.37 0.0M
2022-10-12 287.01 289.31 286.11 288.88 0.0M
2022-10-11 286.23 286.74 283.96 286.74 0.0M
2022-10-07 290.24 294.00 289.63 292.20 0.0M
2022-10-06 293.02 295.12 291.88 293.06 0.0M
2022-10-05 295.61 296.27 289.26 290.84 0.0M
2022-10-04 288.15 290.75 287.19 290.06 0.0M
2022-09-30 283.95 286.13 280.16 283.13 0.0M
2022-09-29 288.47 289.58 284.34 284.41 0.0M
2022-09-28 289.67 291.53 282.57 284.96 0.0M
2022-09-27 292.04 292.52 288.53 291.97 0.0M
2022-09-26 295.73 295.73 290.77 291.54 0.0M
2022-09-23 303.29 303.81 298.59 299.50 0.0M
2022-09-22 302.29 303.86 301.00 303.34 0.0M
2022-09-21 306.59 307.52 305.32 306.20 0.0M
2022-09-20 309.76 311.14 308.14 308.90 0.0M
2022-09-19 310.64 310.95 307.06 307.83 0.0M
2022-09-16 309.69 310.50 308.25 309.81 0.0M
2022-09-15 313.32 313.99 311.26 311.26 0.0M
2022-09-14 310.84 313.91 309.83 312.91 0.0M
2022-09-13 313.18 317.73 313.18 316.86 0.0M
2022-09-08 311.00 311.11 308.86 309.72 0.0M
2022-09-07 311.55 311.70 307.31 308.76 0.0M
2022-09-06 313.92 315.57 312.29 313.61 0.0M
2022-09-05 313.53 315.82 311.51 313.07 0.0M
2022-09-02 317.08 317.34 312.79 313.52 0.0M
2022-09-01 319.30 319.34 315.62 315.62 0.0M
2022-08-31 317.56 323.89 316.85 323.55 0.0M
2022-08-30 318.56 320.59 317.55 320.09 0.0M
2022-08-29 318.15 318.15 316.08 316.93 0.0M
2022-08-26 325.93 327.16 323.88 324.50 0.0M
2022-08-25 321.95 324.21 321.39 324.20 0.0M
2022-08-24 320.50 321.57 318.75 320.44 0.0M
2022-08-23 321.43 322.08 318.83 319.27 0.0M
2022-08-22 323.83 324.94 322.38 323.33 0.0M
2022-08-19 329.46 329.46 326.82 327.28 0.0M
2022-08-18 327.91 330.33 326.58 329.20 0.0M
2022-08-17 332.35 333.33 329.61 330.23 0.0M
2022-08-16 332.45 333.37 331.15 331.92 0.0M
2022-08-12 329.38 331.14 329.22 330.75 0.0M
2022-08-11 330.21 330.86 329.56 329.98 0.0M
2022-08-10 329.37 330.02 329.16 329.44 0.0M
2022-08-09 329.86 330.39 329.25 329.93 0.0M
2022-08-08 329.69 329.99 328.92 329.99 0.0M
2022-08-05 329.09 329.69 328.63 329.54 0.0M
2022-08-04 328.60 329.00 327.91 328.55 0.0M
2022-08-03 326.25 327.71 325.68 327.60 0.0M
2022-08-02 326.90 327.10 325.37 326.51 0.0M
2022-08-01 326.54 327.37 325.51 326.61 0.0M
2022-07-29 327.08 327.60 325.91 326.96 0.0M
2022-07-28 326.00 326.40 325.01 325.35 0.0M
2022-07-27 324.39 324.43 322.60 324.23 0.0M
2022-07-26 322.69 324.30 322.36 323.83 0.0M
2022-07-25 321.98 324.11 321.56 322.96 0.0M
2022-07-22 323.50 324.30 321.88 322.04 0.0M
2022-07-21 321.18 323.84 321.17 323.84 0.0M
2022-07-20 323.13 323.36 320.43 320.91 0.0M
2022-07-19 319.09 319.59 317.91 319.55 0.0M
2022-07-18 316.91 320.22 316.64 319.79 0.0M
2022-07-15 313.81 314.60 309.26 314.41 0.0M
2022-07-14 311.29 314.55 310.22 311.95 0.0M
2022-07-13 312.60 315.29 311.59 313.22 0.0M
2022-07-12 313.57 314.21 309.92 311.63 0.0M
2022-07-11 317.76 318.59 314.62 314.95 0.0M
2022-07-08 317.45 319.76 316.71 316.85 0.0M
2022-07-07 310.88 316.73 310.78 314.97 0.0M
2022-07-06 313.77 314.52 308.60 308.83 0.0M
2022-07-05 313.74 316.68 312.01 315.70 0.0M
2022-07-04 311.05 312.43 307.34 310.59 0.0M
2022-07-01 315.41 317.25 308.49 310.60 0.0M
2022-06-30 317.91 318.35 313.84 313.84 0.0M
2022-06-29 321.10 321.95 319.28 319.61 0.0M
2022-06-28 323.64 325.97 321.99 325.97 0.0M
2022-06-27 321.14 325.93 318.61 323.01 0.0M
2022-06-24 313.38 320.16 312.98 318.80 0.0M
2022-06-23 315.48 317.64 310.79 312.06 0.0M
2022-06-22 324.27 324.46 314.73 314.73 0.0M
2022-06-21 322.74 325.59 320.43 323.19 0.0M
2022-06-20 328.34 328.39 318.45 321.21 0.0M
2022-06-17 323.13 327.58 321.57 326.95 0.0M
2022-06-16 333.77 335.83 328.42 329.15 0.0M
2022-06-15 334.65 335.24 327.11 329.06 0.0M
2022-06-14 332.56 336.16 330.19 335.15 0.0M
2022-06-13 342.71 342.92 336.75 336.76 0.0M
2022-06-10 348.95 349.92 347.48 348.64 0.0M
2022-06-09 351.86 353.29 350.17 353.18 0.0M
2022-06-08 352.90 354.56 352.04 352.71 0.0M
2022-06-07 355.90 356.20 351.40 352.06 0.0M
2022-06-03 357.55 357.82 356.01 356.65 0.0M
2022-06-02 356.61 356.96 354.74 355.62 0.0M
2022-05-31 355.64 357.67 354.51 357.52 0.0M
2022-05-30 355.03 356.24 354.14 355.94 0.0M
2022-05-27 352.88 353.34 351.81 352.53 0.0M
2022-05-26 350.45 352.98 348.09 349.46 0.0M
2022-05-25 350.73 351.82 348.57 350.27 0.0M
2022-05-24 352.51 353.03 348.89 348.89 0.0M
2022-05-23 353.59 353.75 351.78 352.97 0.0M
2022-05-20 349.42 352.61 349.26 352.12 0.0M
2022-05-19 346.65 348.54 345.63 347.97 0.0M
2022-05-18 352.49 353.55 350.75 351.67 0.0M
2022-05-17 348.90 351.14 348.90 350.79 0.0M
2022-05-16 350.92 351.64 347.51 347.92 0.0M
2022-05-13 345.02 349.12 344.36 348.87 0.0M
2022-05-12 345.03 347.80 342.39 342.70 0.0M
2022-05-11 347.11 349.26 345.99 348.24 0.0M
2022-05-10 347.98 349.54 343.20 348.47 0.0M
2022-05-09 352.76 354.27 349.66 350.23 0.0M
2022-05-06 355.14 355.14 352.84 353.87 0.0M
2022-05-04 359.01 360.96 357.21 358.77 0.0M
2022-05-03 359.19 361.37 358.03 358.23 0.0M
2022-05-02 356.33 359.44 355.93 358.92 0.0M
2022-04-29 355.18 360.23 354.58 359.97 0.0M
2022-04-28 353.44 355.01 350.83 355.00 0.0M
2022-04-27 351.48 351.58 348.54 351.01 0.0M
2022-04-26 356.09 357.06 355.26 355.52 0.0M
2022-04-25 356.32 357.08 353.72 353.80 0.0M
2022-04-22 360.52 360.86 358.44 360.25 0.0M
2022-04-21 362.83 365.28 362.83 363.72 0.0M
2022-04-20 361.75 362.91 359.65 362.20 0.0M
2022-04-19 360.24 363.06 359.95 361.97 0.0M
2022-04-18 356.90 359.46 356.14 358.30 0.0M
2022-04-15 359.12 359.70 357.29 358.52 0.0M
2022-04-14 363.62 363.75 360.61 361.84 0.0M
2022-04-13 358.23 363.89 357.72 363.46 0.0M
2022-04-12 357.99 359.26 355.78 356.73 0.0M
2022-04-11 358.90 362.15 358.29 360.22 0.0M
2022-04-08 361.19 362.06 358.69 360.45 0.0M
2022-04-07 362.94 363.34 359.78 360.15 0.0M
2022-04-06 366.28 367.30 364.90 365.42 0.0M
2022-04-05 370.13 370.72 367.92 368.99 0.0M
2022-04-04 366.22 369.16 364.95 369.00 0.0M
2022-04-01 367.92 367.93 365.66 367.27 0.0M
2022-03-31 368.11 370.45 367.71 369.41 0.0M
2022-03-30 369.55 370.06 367.37 368.25 0.0M
2022-03-29 367.46 368.93 366.08 367.51 0.0M
2022-03-28 364.46 366.83 362.60 365.68 0.0M
2022-03-25 367.84 368.06 364.93 365.63 0.0M
2022-03-24 365.58 366.79 363.96 366.73 0.0M
2022-03-23 366.66 368.78 366.00 367.78 0.0M
2022-03-22 362.05 365.14 362.01 364.73 0.0M
2022-03-21 366.03 366.03 361.59 361.99 0.0M
2022-03-18 363.71 365.05 362.34 364.72 0.0M
2022-03-17 364.51 365.95 363.58 363.65 0.0M
2022-03-16 357.68 359.25 355.28 359.05 0.0M
2022-03-15 355.53 356.96 353.81 354.38 0.0M
2022-03-14 357.55 359.18 355.99 357.58 0.0M
2022-03-11 358.60 359.37 356.11 358.08 0.0M
2022-03-10 356.56 360.51 356.56 360.25 0.0M
2022-03-08 350.33 355.03 349.05 351.59 0.0M
2022-03-07 358.83 358.83 354.16 355.26 0.0M
2022-03-04 367.67 367.70 362.47 363.95 0.0M
2022-03-03 366.62 369.67 366.24 369.33 0.0M
2022-03-02 364.11 365.03 362.13 362.83 0.0M
2022-02-28 358.84 363.77 358.08 363.76 0.0M
2022-02-25 360.99 363.05 359.24 360.66 0.0M
2022-02-24 362.19 362.95 356.18 357.23 0.0M
2022-02-23 368.29 368.61 364.50 366.54 0.0M
2022-02-22 365.25 366.81 362.85 365.57 0.0M
2022-02-21 364.91 370.66 363.21 370.17 0.0M
2022-02-18 367.53 371.10 366.70 370.38 0.0M
2022-02-17 370.06 374.60 367.44 371.30 0.0M
2022-02-16 367.95 369.60 366.67 369.23 0.0M
2022-02-15 365.98 366.74 360.80 362.49 0.0M
2022-02-14 366.26 367.79 362.43 364.92 0.0M
2022-02-11 369.39 372.87 368.64 370.30 0.0M
2022-02-10 373.16 374.20 370.69 372.96 0.0M
2022-02-09 368.22 370.04 367.17 370.04 0.0M
2022-02-08 367.25 368.71 362.15 364.86 0.0M
2022-02-07 366.74 366.75 360.96 364.30 0.0M
2022-02-04 364.48 368.18 363.23 367.72 0.0M
2022-02-03 365.65 367.49 362.97 362.97 0.0M
2022-01-28 351.47 360.19 348.62 359.34 0.0M
2022-01-27 362.20 364.49 349.89 349.92 0.0M
2022-01-26 365.11 366.67 361.84 362.20 0.0M
2022-01-25 371.89 372.10 361.20 363.75 0.0M
2022-01-24 376.05 376.75 371.01 372.67 0.0M
2022-01-21 378.12 379.07 374.73 377.44 0.0M
2022-01-20 379.45 381.79 377.86 381.76 0.0M
2022-01-19 379.11 383.26 378.12 379.57 0.0M
2022-01-18 386.35 386.85 381.12 382.37 0.0M
2022-01-17 388.21 388.53 382.89 385.09 0.0M
2022-01-14 390.95 391.83 387.46 388.66 0.0M
2022-01-13 396.63 396.88 393.47 393.95 0.0M
2022-01-12 392.96 395.82 392.94 395.61 0.0M
2022-01-11 389.39 391.29 387.23 389.92 0.0M
2022-01-10 390.63 391.19 385.75 388.46 0.0M
2022-01-07 389.24 392.70 389.00 391.80 0.0M
2022-01-06 387.45 391.43 386.24 387.16 0.0M
2022-01-05 395.84 396.13 388.56 391.32 0.0M
2022-01-04 397.09 397.61 394.30 396.33 0.0M
2022-01-03 398.03 400.31 395.19 396.42 0.0M