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
2024-12-30 328.39 331.59 326.24 327.14 0.0M
2024-12-27 330.84 330.86 326.21 328.38 0.0M
2024-12-26 332.76 333.88 330.82 330.85 0.0M
2024-12-24 332.34 333.87 331.23 332.78 0.0M
2024-12-23 327.55 333.34 327.54 332.33 0.0M
2024-12-20 331.70 331.73 325.02 327.56 0.0M
2024-12-19 339.17 339.20 330.35 331.67 0.0M
2024-12-18 334.52 339.86 334.48 338.85 0.0M
2024-12-17 338.61 339.27 334.13 334.50 0.0M
2024-12-16 338.99 341.94 337.63 338.68 0.0M
2024-12-13 337.91 340.09 336.31 339.11 0.0M
2024-12-12 332.46 338.87 332.46 337.80 0.0M
2024-12-11 329.35 332.60 327.89 332.47 0.0M
2024-12-10 322.13 329.61 322.10 329.33 0.0M
2024-12-09 330.53 330.54 321.86 322.10 0.0M
2024-12-06 331.94 334.07 325.84 330.17 0.0M
2024-12-05 333.86 334.99 330.80 331.90 0.0M
2024-12-04 338.67 338.68 330.97 333.86 0.0M
2024-12-03 332.13 337.57 332.11 337.56 0.0M
2024-12-02 332.16 335.35 331.70 332.59 0.0M
2024-11-29 336.94 337.33 330.38 332.60 0.0M
2024-11-28 337.16 337.84 336.31 336.99 0.0M
2024-11-27 338.89 339.74 336.60 336.79 0.0M
2024-11-26 339.56 340.03 337.62 338.46 0.0M
2024-11-25 334.84 339.01 334.69 338.69 0.0M
2024-11-22 333.59 336.94 333.55 336.32 0.0M
2024-11-21 334.43 335.82 333.03 334.22 0.0M
2024-11-20 333.23 334.74 332.83 333.51 0.0M
2024-11-19 333.18 334.00 332.38 332.64 0.0M
2024-11-18 326.51 333.39 325.87 333.30 0.0M
2024-11-15 324.32 328.63 323.02 326.98 0.0M
2024-11-14 325.49 328.55 323.62 324.38 0.0M
2024-11-13 334.05 334.05 325.23 325.49 0.0M
2024-11-12 341.46 341.46 333.83 334.05 0.0M
2024-11-11 346.57 347.00 340.61 341.46 0.0M
2024-11-08 347.69 351.40 345.69 346.57 0.0M
2024-11-07 347.41 349.81 344.56 347.71 0.0M
2024-11-06 347.90 350.38 344.34 347.36 0.0M
2024-11-05 350.18 350.24 346.38 347.99 0.0M
2024-11-04 344.03 350.01 343.98 350.01 0.0M
2024-11-01 345.77 346.34 343.19 344.04 0.0M
2024-10-31 351.22 351.24 345.37 345.65 0.0M
2024-10-30 353.64 353.78 349.73 350.79 0.0M
2024-10-29 352.70 353.56 350.27 353.49 0.0M
2024-10-28 348.99 352.82 348.99 352.68 0.0M
2024-10-25 348.60 352.46 348.19 349.11 0.0M
2024-10-24 351.61 351.83 348.40 348.57 0.0M
2024-10-23 347.97 352.70 347.28 351.51 0.0M
2024-10-22 351.92 352.51 347.30 347.86 0.0M
2024-10-21 350.33 353.28 350.26 351.68 0.0M
2024-10-18 351.65 353.29 349.75 350.29 0.0M
2024-10-17 351.18 353.10 350.81 351.86 0.0M
2024-10-16 355.40 355.57 350.08 351.33 0.0M
2024-10-15 352.54 354.65 352.22 354.22 0.0M
2024-10-14 349.26 353.29 349.19 353.14 0.0M
2024-10-11 348.30 351.49 348.27 349.49 0.0M
2024-10-10 347.96 351.31 347.94 348.99 0.0M
2024-10-08 351.03 351.06 346.61 347.96 0.0M
2024-10-07 345.30 351.20 343.89 350.92 0.0M
2024-10-04 344.15 347.51 343.40 345.32 0.0M
2024-10-02 348.02 348.10 342.76 344.10 0.0M
2024-09-30 353.43 355.57 347.15 347.16 0.0M
2024-09-27 354.39 356.85 353.83 353.99 0.0M
2024-09-26 345.71 355.45 345.57 355.08 0.0M
2024-09-25 350.37 354.10 346.72 346.72 0.0M
2024-09-24 348.56 351.14 347.60 350.94 0.0M
2024-09-23 347.53 348.98 346.74 348.63 0.0M
2024-09-20 345.61 351.11 345.55 347.55 0.0M
2024-09-19 346.27 348.66 341.56 345.96 0.0M
2024-09-13 346.43 347.59 344.79 346.17 0.0M
2024-09-12 338.18 346.38 338.18 346.32 0.0M
2024-09-11 341.00 341.51 335.28 338.18 0.0M
2024-09-10 342.65 343.99 340.68 341.00 0.0M
2024-09-09 344.78 344.79 337.02 342.63 0.0M
2024-09-06 348.06 348.70 342.36 344.63 0.0M
2024-09-05 348.49 353.07 346.30 348.03 0.0M
2024-09-04 360.43 360.55 348.20 348.50 0.0M
2024-09-03 360.74 361.82 358.52 358.65 0.0M
2024-09-02 359.74 361.28 358.03 360.52 0.0M
2024-08-30 358.21 361.03 357.79 359.53 0.0M
2024-08-29 363.71 364.04 357.14 358.23 0.0M
2024-08-28 360.81 361.22 359.28 360.03 0.0M
2024-08-27 361.28 361.62 359.54 359.82 0.0M
2024-08-26 360.32 362.32 359.76 360.57 0.0M
2024-08-23 362.13 363.10 360.00 360.57 0.0M
2024-08-22 359.87 361.50 359.38 361.28 0.0M
2024-08-21 361.88 362.35 359.51 360.54 0.0M
2024-08-20 356.49 361.49 356.37 360.76 0.0M
2024-08-19 360.02 360.87 357.99 359.40 0.0M
2024-08-16 353.14 361.34 351.98 361.18 0.0M
2024-08-14 351.77 357.22 351.76 356.24 0.0M
2024-08-13 352.43 354.86 351.99 353.98 0.0M
2024-08-12 349.15 352.89 348.44 352.72 0.0M
2024-08-09 342.74 350.76 342.74 348.73 0.0M
2024-08-08 347.80 347.80 340.32 345.56 0.0M
2024-08-07 340.49 351.39 338.85 347.80 0.0M
2024-08-06 330.68 349.42 330.68 340.49 0.0M
2024-08-05 363.77 363.77 323.47 330.68 0.0M
2024-08-02 379.04 379.04 362.50 363.77 0.0M
2024-08-01 378.98 382.98 378.97 379.04 0.0M
2024-07-31 373.41 378.99 372.59 378.99 0.0M
2024-07-30 377.24 377.24 372.10 373.41 0.0M
2024-07-29 372.74 378.94 372.74 377.24 0.0M
2024-07-26 369.82 373.72 369.82 372.74 0.0M
2024-07-25 377.17 377.17 369.10 369.82 0.0M
2024-07-24 380.13 380.42 375.90 377.17 0.0M
2024-07-23 378.31 383.34 378.30 380.12 0.0M
2024-07-22 382.32 382.67 376.55 378.31 0.0M
2024-07-19 387.37 387.37 379.65 382.30 0.0M
2024-07-18 389.85 389.88 382.92 387.31 0.0M
2024-07-17 393.21 393.43 389.41 389.74 0.0M
2024-07-16 391.79 393.96 391.19 393.27 0.0M
2024-07-15 390.14 393.18 389.44 391.71 0.0M
2024-07-12 396.31 396.31 388.46 390.19 0.0M
2024-07-11 392.26 397.20 392.03 395.88 0.0M
2024-07-10 395.97 396.31 394.31 395.03 0.0M
2024-07-09 392.29 394.93 392.05 394.86 0.0M
2024-07-08 393.68 394.38 392.27 393.73 0.0M
2024-07-05 388.74 393.00 387.86 392.90 0.0M
2024-07-04 384.62 389.01 384.58 388.53 0.0M
2024-07-03 382.66 385.15 381.72 384.93 0.0M
2024-07-02 385.88 386.43 382.48 382.93 0.0M
2024-07-01 385.43 385.74 383.62 385.55 0.0M
2024-06-28 383.13 385.05 382.75 385.02 0.0M
2024-06-27 384.44 384.59 379.61 383.41 0.0M
2024-06-26 381.24 384.00 379.48 383.89 0.0M
2024-06-25 379.84 382.05 378.95 381.11 0.0M
2024-06-24 382.05 382.18 378.55 379.65 0.0M
2024-06-21 385.40 385.47 380.61 381.58 0.0M
2024-06-20 383.23 385.29 382.96 384.54 0.0M
2024-06-19 378.45 383.82 378.32 383.11 0.0M
2024-06-18 374.93 379.80 374.92 378.85 0.0M
2024-06-17 377.36 377.82 374.81 375.30 0.0M
2024-06-14 375.94 378.69 375.76 377.22 0.0M
2024-06-13 372.23 379.89 372.23 375.87 0.0M
2024-06-12 368.83 372.78 368.82 372.23 0.0M
2024-06-11 368.56 370.99 368.27 368.82 0.0M
2024-06-10 372.46 372.48 367.46 368.55 0.0M
2024-06-07 367.40 373.58 367.36 372.30 0.0M
2024-06-05 363.58 368.70 363.57 367.48 0.0M
2024-06-04 366.52 366.55 363.32 363.60 0.0M
2024-06-03 359.29 367.98 359.29 366.49 0.0M
2024-05-31 359.76 363.83 359.25 359.31 0.0M
2024-05-30 365.98 365.99 359.76 359.77 0.0M
2024-05-29 371.95 372.17 365.88 365.90 0.0M
2024-05-28 371.60 372.78 370.22 371.82 0.0M
2024-05-27 366.86 372.27 366.10 371.63 0.0M
2024-05-24 372.32 372.37 366.07 366.91 0.0M
2024-05-23 371.45 373.58 369.29 371.73 0.0M
2024-05-22 371.35 372.52 369.09 371.37 0.0M
2024-05-21 373.35 373.52 370.91 371.35 0.0M
2024-05-20 369.99 374.43 369.79 373.13 0.0M
2024-05-17 373.69 373.92 370.23 370.43 0.0M
2024-05-16 368.68 375.69 368.55 373.34 0.0M
2024-05-14 370.16 371.26 369.37 370.40 0.0M
2024-05-13 369.96 371.71 368.35 370.33 0.0M
2024-05-10 367.41 372.09 367.32 370.11 0.0M
2024-05-09 373.32 373.68 368.02 368.10 0.0M
2024-05-08 372.04 373.35 370.83 373.32 0.0M
2024-05-07 362.87 372.04 362.87 372.04 0.0M
2024-05-03 363.58 367.13 362.87 362.87 0.0M
2024-05-02 364.40 364.96 362.65 363.59 0.0M
2024-05-01 363.72 367.12 363.45 364.38 0.0M
2024-04-30 363.72 367.12 363.45 364.38 0.0M
2024-04-29 360.27 363.96 360.27 363.72 0.0M
2024-04-26 355.79 361.32 355.78 360.29 0.0M
2024-04-25 362.85 362.86 355.80 355.81 0.0M
2024-04-24 355.23 363.23 355.22 362.79 0.0M
2024-04-23 356.14 358.08 355.15 355.27 0.0M
2024-04-22 351.87 356.68 351.85 356.14 0.0M
2024-04-19 358.29 358.31 346.47 351.86 0.0M
2024-04-18 352.07 359.46 352.06 358.22 0.0M
2024-04-17 355.81 358.23 352.05 352.06 0.0M
2024-04-16 364.27 364.32 354.34 355.83 0.0M
2024-04-15 365.94 366.02 359.92 364.03 0.0M
2024-04-12 368.31 369.37 364.99 365.66 0.0M
2024-04-11 368.09 370.30 362.05 368.55 0.0M
2024-04-09 370.27 373.11 367.79 368.09 0.0M
2024-04-08 369.15 371.66 369.00 370.27 0.0M
2024-04-05 373.18 373.27 367.91 369.24 0.0M
2024-04-04 367.11 373.45 366.96 372.86 0.0M
2024-04-03 373.55 373.62 367.29 367.29 0.0M
2024-04-02 371.44 373.91 370.62 373.26 0.0M
2024-04-01 370.97 374.46 370.65 371.30 0.0M
2024-03-29 370.04 372.16 369.81 371.47 0.0M
2024-03-28 370.72 371.35 369.21 370.16 0.0M
2024-03-27 371.41 371.77 369.44 370.74 0.0M
2024-03-26 367.44 373.31 367.21 371.14 0.0M
2024-03-25 369.23 371.30 366.86 367.72 0.0M
2024-03-22 370.16 370.86 367.45 369.33 0.0M
2024-03-21 360.33 369.80 360.19 369.79 0.0M
2024-03-20 355.08 361.07 355.05 360.82 0.0M
2024-03-19 358.95 359.08 353.34 355.12 0.0M
2024-03-18 357.00 359.29 356.22 358.84 0.0M
2024-03-15 363.94 364.01 356.97 356.97 0.0M
2024-03-14 360.10 363.72 360.09 363.71 0.0M
2024-03-13 358.05 361.33 358.05 360.09 0.0M
2024-03-12 355.37 358.86 354.96 358.06 0.0M
2024-03-11 358.59 358.62 355.24 355.36 0.0M
2024-03-08 353.54 358.98 353.34 358.27 0.0M
2024-03-07 353.09 355.35 351.99 353.78 0.0M
2024-03-06 354.49 354.50 351.51 353.13 0.0M
2024-03-05 357.41 358.36 354.30 354.33 0.0M
2024-03-04 351.79 357.57 351.68 357.14 0.0M
2024-02-29 353.35 353.49 350.12 352.24 0.0M
2024-02-28 349.52 353.71 349.10 353.21 0.0M
2024-02-27 351.72 352.65 348.83 349.58 0.0M
2024-02-26 354.10 354.43 349.43 351.77 0.0M
2024-02-23 352.49 356.86 352.27 353.93 0.0M
2024-02-22 351.05 354.11 351.02 353.15 0.0M
2024-02-21 352.63 353.94 350.60 351.77 0.0M
2024-02-20 355.67 355.78 350.95 352.57 0.0M
2024-02-19 351.34 355.58 351.16 355.43 0.0M
2024-02-16 347.00 351.30 346.92 351.22 0.0M
2024-02-15 348.17 351.43 347.35 347.35 0.0M
2024-02-14 353.34 353.40 346.77 348.68 0.0M
2024-02-13 348.50 352.97 348.12 352.27 0.0M
2024-02-08 346.86 349.73 346.83 348.79 0.0M
2024-02-07 343.11 348.53 342.99 347.32 0.0M
2024-02-06 344.27 345.18 341.01 343.19 0.0M
2024-02-05 347.11 347.75 340.33 344.08 0.0M
2024-02-02 337.87 347.03 337.80 346.78 0.0M
2024-02-01 332.01 337.98 331.69 337.98 0.0M
2024-01-31 333.19 333.21 330.92 332.00 0.0M
2024-01-30 333.39 336.99 332.76 333.16 0.0M
2024-01-29 329.94 335.96 329.91 333.44 0.0M
2024-01-26 329.56 333.23 327.16 329.95 0.0M
2024-01-25 328.99 329.88 327.16 329.53 0.0M
2024-01-24 330.53 330.58 326.78 328.99 0.0M
2024-01-23 328.26 330.67 327.92 330.57 0.0M
2024-01-22 328.44 331.56 328.25 328.26 0.0M
2024-01-19 322.87 328.84 322.85 328.64 0.0M
2024-01-18 321.90 324.55 320.94 322.97 0.0M
2024-01-17 330.14 331.29 321.89 321.92 0.0M
2024-01-16 334.28 334.36 329.59 330.17 0.0M
2024-01-15 333.09 335.11 332.64 334.06 0.0M
2024-01-12 334.75 335.18 332.13 333.12 0.0M
2024-01-11 334.75 336.82 334.03 334.36 0.0M
2024-01-10 337.84 339.07 334.35 334.75 0.0M
2024-01-09 339.19 343.71 337.05 337.84 0.0M
2024-01-08 340.78 342.85 339.33 339.43 0.0M
2024-01-05 341.41 342.14 339.96 340.86 0.0M
2024-01-04 344.12 344.46 340.49 341.28 0.0M
2024-01-03 350.74 351.00 343.64 343.65 0.0M
2024-01-02 347.90 348.45 346.11 348.35 0.0M