KOSPI 200 Protective Put (KS200PP)

KS200PP
🏛️ 韓国 →
213.92
最終更新: 2025-09-26
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
2023-12-28 164.69 167.29 164.49 167.29 0.0M
2023-12-27 163.75 164.70 163.06 164.70 0.0M
2023-12-26 163.16 164.10 163.11 163.76 0.0M
2023-12-22 163.00 164.65 163.00 163.19 0.0M
2023-12-21 163.67 163.67 162.08 163.03 0.0M
2023-12-20 160.77 163.77 160.76 163.63 0.0M
2023-12-19 160.67 160.92 160.08 160.82 0.0M
2023-12-18 160.94 161.12 160.13 160.64 0.0M
2023-12-15 159.73 161.69 159.70 160.93 0.0M
2023-12-14 157.62 160.44 157.62 159.80 0.0M
2023-12-13 159.08 159.08 157.56 157.62 0.0M
2023-12-12 158.21 159.51 158.21 159.08 0.0M
2023-12-11 157.59 158.35 157.20 158.21 0.0M
2023-12-08 155.75 157.91 155.75 157.60 0.0M
2023-12-07 156.13 156.36 155.18 155.77 0.0M
2023-12-06 155.84 157.05 155.83 156.13 0.0M
2023-12-05 157.39 157.39 155.73 155.85 0.0M
2023-12-04 156.76 158.14 156.75 157.39 0.0M
2023-12-01 158.46 158.47 156.65 156.76 0.0M
2023-11-30 157.61 158.46 156.81 158.46 0.0M
2023-11-29 158.05 158.09 156.57 157.61 0.0M
2023-11-28 156.26 158.10 156.25 158.04 0.0M
2023-11-27 156.43 157.36 155.77 156.27 0.0M
2023-11-24 157.79 158.22 156.43 156.44 0.0M
2023-11-23 157.78 158.31 157.28 157.79 0.0M
2023-11-22 157.71 158.11 156.25 157.76 0.0M
2023-11-21 156.57 158.20 156.55 157.67 0.0M
2023-11-20 155.67 157.23 155.20 156.62 0.0M
2023-11-17 156.72 156.73 155.28 155.67 0.0M
2023-11-16 156.57 156.98 155.75 156.72 0.0M
2023-11-15 153.11 156.58 153.04 156.57 0.0M
2023-11-14 151.91 153.91 151.86 153.38 0.0M
2023-11-13 152.04 153.89 151.88 152.04 0.0M
2023-11-10 153.15 153.20 151.37 152.31 0.0M
2023-11-09 152.30 153.66 151.98 152.90 0.0M
2023-11-08 153.85 155.26 152.00 152.30 0.0M
2023-11-07 157.10 157.11 152.35 153.87 0.0M
2023-11-06 149.65 157.13 149.63 157.11 0.0M
2023-11-03 148.42 150.06 148.37 149.82 0.0M
2023-11-02 146.33 149.28 146.14 148.82 0.0M
2023-11-01 146.60 147.71 146.10 147.47 0.0M
2023-10-31 147.18 148.15 146.81 146.81 0.0M
2023-10-30 148.37 148.54 147.29 147.62 0.0M
2023-10-27 147.13 148.21 147.01 147.84 0.0M
2023-10-26 150.83 151.06 147.61 147.73 0.0M
2023-10-25 150.64 151.08 149.88 149.92 0.0M
2023-10-24 149.56 150.84 148.82 150.72 0.0M
2023-10-23 151.09 151.09 149.72 149.85 0.0M
2023-10-20 152.92 152.94 150.41 150.89 0.0M
2023-10-19 155.09 155.20 152.39 152.58 0.0M
2023-10-18 154.30 154.98 153.73 154.87 0.0M
2023-10-17 152.43 154.64 152.41 154.26 0.0M
2023-10-16 153.82 153.84 151.98 152.68 0.0M
2023-10-13 155.17 155.22 153.57 153.65 0.0M
2023-10-12 153.10 154.99 153.08 154.96 0.0M
2023-10-11 151.30 154.38 150.94 153.42 0.0M
2023-10-10 151.54 153.79 151.24 152.48 0.0M
2023-10-06 152.81 153.24 152.55 152.87 0.0M
2023-10-05 152.44 153.64 152.39 152.92 0.0M
2023-10-04 155.77 155.89 153.10 153.39 0.0M
2023-09-27 155.59 155.68 154.49 155.00 0.0M
2023-09-26 156.81 157.07 155.02 155.15 0.0M
2023-09-25 157.19 157.35 156.35 156.81 0.0M
2023-09-22 157.90 158.15 156.31 157.17 0.0M
2023-09-21 159.97 159.97 157.51 157.56 0.0M
2023-09-20 159.91 160.38 159.35 159.86 0.0M
2023-09-19 160.71 161.42 159.66 159.90 0.0M
2023-09-18 162.72 162.75 160.65 160.74 0.0M
2023-09-15 160.97 163.29 160.89 162.68 0.0M
2023-09-14 158.55 161.01 158.55 161.00 0.0M
2023-09-13 158.34 159.30 157.93 158.55 0.0M
2023-09-12 159.31 159.89 158.22 158.34 0.0M
2023-09-11 158.76 159.33 158.26 159.31 0.0M
2023-09-08 158.94 158.94 157.62 158.76 0.0M
2023-09-07 159.48 159.54 158.17 158.95 0.0M
2023-09-06 160.61 160.69 159.24 159.46 0.0M
2023-09-05 160.96 161.16 160.13 160.61 0.0M
2023-09-04 159.70 160.96 159.38 160.96 0.0M
2023-09-01 158.18 160.03 157.85 159.72 0.0M
2023-08-31 158.25 158.75 157.57 158.16 0.0M
2023-08-30 157.69 159.50 157.64 158.30 0.0M
2023-08-29 157.35 158.20 157.29 157.88 0.0M
2023-08-28 156.49 157.54 156.41 157.47 0.0M
2023-08-25 158.59 158.80 156.26 156.82 0.0M
2023-08-24 156.03 158.13 155.95 158.07 0.0M
2023-08-23 156.92 157.08 156.10 156.48 0.0M
2023-08-22 156.22 157.82 156.20 156.77 0.0M
2023-08-21 156.57 157.37 156.36 156.64 0.0M
2023-08-18 157.76 157.91 156.11 156.62 0.0M
2023-08-17 157.81 157.96 155.84 157.11 0.0M
2023-08-16 159.54 159.58 157.20 157.44 0.0M
2023-08-14 160.44 160.65 158.95 159.31 0.0M
2023-08-11 161.17 162.20 160.33 160.40 0.0M
2023-08-10 161.74 161.74 160.55 161.20 0.0M
2023-08-09 160.00 162.10 159.98 161.74 0.0M
2023-08-08 160.82 162.22 159.68 160.01 0.0M
2023-08-07 161.60 162.49 160.75 160.84 0.0M
2023-08-04 161.74 162.30 161.32 161.60 0.0M
2023-08-03 162.81 163.39 161.11 161.77 0.0M
2023-08-02 166.20 166.24 162.57 162.82 0.0M
2023-08-01 163.66 166.30 163.65 166.20 0.0M
2023-07-31 162.91 164.40 162.91 163.66 0.0M
2023-07-28 162.73 163.09 161.69 162.94 0.0M
2023-07-27 161.60 163.57 161.35 163.27 0.0M
2023-07-26 163.54 163.60 160.89 161.36 0.0M
2023-07-25 163.81 163.94 162.46 163.37 0.0M
2023-07-24 161.88 163.82 161.43 163.09 0.0M
2023-07-21 160.84 162.22 160.03 162.21 0.0M
2023-07-20 161.65 162.62 161.45 161.88 0.0M
2023-07-19 163.58 163.74 161.94 162.54 0.0M
2023-07-18 164.11 164.35 162.48 162.68 0.0M
2023-07-17 163.72 164.37 163.32 163.79 0.0M
2023-07-14 162.59 164.36 162.53 164.36 0.0M
2023-07-13 162.00 162.63 161.73 161.73 0.0M
2023-07-12 159.68 160.95 159.38 160.95 0.0M
2023-07-11 158.08 159.80 157.91 159.80 0.0M
2023-07-10 157.59 158.25 156.95 157.11 0.0M
2023-07-07 158.91 158.91 157.13 157.58 0.0M
2023-07-06 160.37 160.69 159.18 159.49 0.0M
2023-07-05 161.94 162.56 160.72 160.78 0.0M
2023-07-04 162.87 163.06 161.90 161.98 0.0M
2023-07-03 161.44 162.90 161.30 162.69 0.0M
2023-06-30 160.16 160.80 159.11 160.34 0.0M
2023-06-29 160.69 161.43 159.65 159.66 0.0M
2023-06-28 162.04 162.07 160.29 160.64 0.0M
2023-06-27 161.59 161.60 160.79 161.50 0.0M
2023-06-26 160.55 161.75 160.38 161.57 0.0M
2023-06-23 162.28 162.41 160.64 160.72 0.0M
2023-06-22 160.82 162.14 160.79 161.95 0.0M
2023-06-21 162.09 162.35 161.01 161.21 0.0M
2023-06-20 162.38 162.80 161.98 162.59 0.0M
2023-06-19 163.38 163.54 162.37 162.87 0.0M
2023-06-16 163.79 163.91 162.93 163.82 0.0M
2023-06-15 164.20 164.50 162.78 162.97 0.0M
2023-06-14 164.48 164.65 163.23 163.67 0.0M
2023-06-13 164.63 164.94 164.03 164.46 0.0M
2023-06-12 164.95 165.27 163.27 163.66 0.0M
2023-06-09 163.54 164.95 163.17 164.64 0.0M
2023-06-08 162.67 162.98 161.90 162.98 0.0M
2023-06-07 164.02 164.34 163.11 163.20 0.0M
2023-06-05 163.93 163.97 163.11 163.53 0.0M
2023-06-02 161.92 162.94 161.75 162.94 0.0M
2023-06-01 160.88 161.48 160.37 160.75 0.0M
2023-05-31 162.33 162.86 161.21 161.25 0.0M
2023-05-30 161.93 162.50 161.54 162.38 0.0M
2023-05-26 160.19 160.75 159.73 160.31 0.0M
2023-05-25 160.67 160.82 159.31 159.47 0.0M
2023-05-24 159.57 160.40 159.36 160.01 0.0M
2023-05-23 160.40 160.98 159.97 160.29 0.0M
2023-05-22 159.08 160.57 158.57 159.91 0.0M
2023-05-19 158.08 158.97 157.90 158.96 0.0M
2023-05-18 156.52 156.90 155.89 156.89 0.0M
2023-05-17 155.00 155.84 154.61 155.41 0.0M
2023-05-16 155.71 155.93 154.50 154.84 0.0M
2023-05-15 153.95 154.55 153.31 154.48 0.0M
2023-05-12 154.81 154.93 154.03 154.19 0.0M
2023-05-11 155.97 156.50 154.99 155.01 0.0M
2023-05-10 156.19 156.25 154.84 155.36 0.0M
2023-05-09 156.63 156.73 155.74 156.41 0.0M
2023-05-08 156.84 157.29 156.41 156.74 0.0M
2023-05-04 155.45 155.64 154.73 155.57 0.0M
2023-05-03 156.02 156.35 155.41 155.74 0.0M
2023-05-02 156.04 157.05 155.90 156.88 0.0M
2023-04-28 156.00 156.74 155.10 155.84 0.0M
2023-04-27 154.91 155.58 153.88 155.30 0.0M
2023-04-26 155.18 155.57 154.63 154.89 0.0M
2023-04-25 157.34 157.42 154.35 155.12 0.0M
2023-04-24 157.43 157.63 156.61 156.91 0.0M
2023-04-21 158.47 158.65 157.35 157.94 0.0M
2023-04-20 158.55 159.19 158.06 158.72 0.0M
2023-04-19 159.07 159.81 158.91 159.25 0.0M
2023-04-18 159.83 159.86 158.24 159.16 0.0M
2023-04-17 159.33 159.58 158.66 159.40 0.0M
2023-04-14 160.21 160.31 158.83 159.35 0.0M
2023-04-13 157.81 159.17 157.51 159.15 0.0M
2023-04-12 158.18 159.01 157.58 158.69 0.0M
2023-04-11 156.58 158.44 156.18 158.10 0.0M
2023-04-10 154.45 156.67 154.37 155.95 0.0M
2023-04-07 153.12 154.74 153.12 154.50 0.0M
2023-04-06 154.00 154.04 151.84 151.85 0.0M
2023-04-05 153.79 154.79 153.53 154.59 0.0M
2023-04-04 153.36 154.26 153.01 153.73 0.0M
2023-04-03 154.31 154.44 152.79 153.08 0.0M
2023-03-31 152.73 154.13 152.53 153.89 0.0M
2023-03-30 152.32 152.70 151.43 152.01 0.0M
2023-03-29 150.99 151.58 150.64 151.57 0.0M
2023-03-28 150.29 151.32 150.08 151.32 0.0M
2023-03-27 150.73 150.76 149.27 149.85 0.0M
2023-03-24 151.00 151.29 149.87 150.57 0.0M
2023-03-23 149.55 151.32 149.50 151.32 0.0M
2023-03-22 150.36 150.69 149.76 150.61 0.0M
2023-03-21 149.85 149.99 149.04 149.23 0.0M
2023-03-20 149.74 150.51 149.00 149.17 0.0M
2023-03-17 150.12 150.23 149.12 149.94 0.0M
2023-03-16 147.99 149.11 147.57 148.76 0.0M
2023-03-15 149.37 149.84 148.47 148.93 0.0M
2023-03-14 149.56 149.57 147.98 147.98 0.0M
2023-03-13 149.93 150.74 148.61 150.54 0.0M
2023-03-10 149.39 149.94 149.03 149.55 0.0M
2023-03-09 152.13 152.32 150.59 150.80 0.0M
2023-03-08 151.93 152.19 151.23 151.48 0.0M
2023-03-07 153.80 154.60 153.52 153.59 0.0M
2023-03-06 153.36 154.33 152.75 154.16 0.0M
2023-03-03 152.81 153.08 151.84 152.15 0.0M
2023-03-02 152.20 153.42 151.64 152.35 0.0M
2023-02-28 152.38 153.02 151.61 151.79 0.0M
2023-02-27 152.10 152.10 151.06 151.74 0.0M
2023-02-24 154.07 154.72 152.87 152.87 0.0M
2023-02-23 153.41 154.71 153.08 153.97 0.0M
2023-02-22 153.66 153.90 152.71 152.73 0.0M
2023-02-21 155.22 155.54 154.39 154.95 0.0M
2023-02-20 154.80 155.61 153.62 155.02 0.0M
2023-02-17 154.51 155.94 154.41 154.69 0.0M
2023-02-16 154.38 156.22 154.26 156.13 0.0M
2023-02-15 156.23 156.36 153.46 153.75 0.0M
2023-02-14 156.39 156.95 155.68 155.92 0.0M
2023-02-13 155.73 155.81 154.51 155.22 0.0M
2023-02-10 156.06 156.40 155.32 156.10 0.0M
2023-02-09 156.19 157.11 155.68 156.69 0.0M
2023-02-08 155.87 157.40 155.68 157.03 0.0M
2023-02-07 153.99 155.01 153.44 154.57 0.0M
2023-02-06 155.71 156.10 153.74 153.74 0.0M
2023-02-03 156.03 157.45 155.53 157.14 0.0M
2023-02-02 157.16 157.57 155.28 156.22 0.0M
2023-02-01 154.58 155.12 153.66 154.90 0.0M
2023-01-31 155.69 155.91 152.94 153.02 0.0M
2023-01-30 158.28 158.67 155.46 155.62 0.0M
2023-01-27 157.41 159.02 156.74 158.19 0.0M
2023-01-26 155.11 157.03 154.58 157.02 0.0M
2023-01-25 154.72 155.08 154.26 154.72 0.0M
2023-01-20 151.64 152.45 151.01 152.32 0.0M
2023-01-19 149.99 151.58 149.95 151.58 0.0M
2023-01-18 151.63 151.75 149.97 150.69 0.0M
2023-01-17 152.70 152.86 151.18 151.55 0.0M
2023-01-16 151.94 153.35 151.80 152.62 0.0M
2023-01-13 151.07 152.41 150.90 151.68 0.0M
2023-01-12 151.45 151.52 149.96 150.42 0.0M
2023-01-11 150.90 151.33 149.66 150.27 0.0M
2023-01-10 149.48 151.07 149.25 149.89 0.0M
2023-01-09 147.71 150.02 147.51 149.97 0.0M
2023-01-06 144.42 146.91 144.25 146.17 0.0M
2023-01-05 144.82 145.53 144.17 144.88 0.0M
2023-01-04 142.67 144.61 142.63 144.35 0.0M
2023-01-03 143.21 143.26 142.44 142.89 0.0M
2023-01-02 143.75 143.99 142.80 142.97 0.0M