KOSPI 200 Covered Call (KS200CC)

KS200CC
🏛️ 대한민국 →
445.21
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:58 400.42 400.42 400.42 400.42 0.0K
08:59 400.42 400.42 400.41 400.41 0.0K
09:00 400.41 400.41 396.40 396.40 0.0K
09:01 396.45 396.57 395.84 396.27 0.0K
09:02 396.28 396.89 396.28 396.35 0.0K
09:03 396.43 396.87 396.28 396.59 0.0K
09:04 396.62 397.10 396.49 397.01 0.0K
09:05 396.98 396.98 396.54 396.54 0.0K
09:06 396.70 396.70 395.89 395.89 0.0K
09:07 395.89 395.94 395.38 395.38 0.0K
09:08 395.51 395.51 394.77 394.78 0.0K
09:09 394.71 394.73 394.46 394.51 0.0K
09:10 394.60 394.95 394.53 394.60 0.0K
09:11 394.54 395.07 394.47 394.84 0.0K
09:12 395.02 395.52 394.75 395.52 0.0K
09:13 395.54 395.67 394.90 394.90 0.0K
09:14 394.93 394.93 394.39 394.59 0.0K
09:15 394.44 394.53 393.99 393.99 0.0K
09:16 393.82 393.87 393.45 393.62 0.0K
09:17 393.40 393.57 393.19 393.29 0.0K
09:18 393.30 393.41 393.04 393.31 0.0K
09:19 393.24 393.24 392.42 392.42 0.0K
09:20 392.48 392.80 392.42 392.64 0.0K
09:21 392.59 392.96 392.59 392.72 0.0K
09:22 392.84 392.84 392.10 392.10 0.0K
09:23 392.23 392.56 392.07 392.34 0.0K
09:24 392.17 392.26 391.95 391.99 0.0K
09:25 392.11 392.27 391.78 392.25 0.0K
09:26 392.39 392.64 392.20 392.42 0.0K
09:27 392.52 392.77 392.14 392.59 0.0K
09:28 392.61 393.24 392.49 393.23 0.0K
09:29 393.16 393.60 393.06 393.42 0.0K
09:30 393.49 393.69 393.38 393.42 0.0K
09:31 393.37 393.89 393.31 393.89 0.0K
09:32 393.70 393.85 393.60 393.85 0.0K
09:33 393.84 393.95 393.57 393.60 0.0K
09:34 393.75 393.75 393.33 393.33 0.0K
09:35 393.36 393.65 393.21 393.51 0.0K
09:36 393.45 393.94 393.45 393.73 0.0K
09:37 393.64 393.74 393.51 393.71 0.0K
09:38 393.54 393.79 393.45 393.67 0.0K
09:39 393.59 394.15 393.59 394.14 0.0K
09:40 394.27 394.27 393.86 394.08 0.0K
09:41 393.95 394.56 393.93 394.53 0.0K
09:42 394.37 394.59 394.17 394.20 0.0K
09:43 394.24 394.31 394.13 394.23 0.0K
09:44 394.25 394.38 394.13 394.29 0.0K
09:45 394.14 394.60 393.89 394.60 0.0K
09:46 394.60 394.86 394.36 394.86 0.0K
09:47 394.67 394.90 394.67 394.75 0.0K
09:48 394.70 394.97 394.67 394.81 0.0K
09:49 394.67 395.02 394.67 394.90 0.0K
09:50 394.77 395.08 394.77 394.94 0.0K
09:51 395.08 395.57 395.08 395.45 0.0K
09:52 395.51 395.70 395.51 395.67 0.0K
09:53 395.68 395.70 395.44 395.44 0.0K
09:54 395.44 395.44 395.16 395.26 0.0K
09:55 395.39 395.51 395.32 395.37 0.0K
09:56 395.37 395.57 395.37 395.45 0.0K
09:57 395.41 395.45 395.09 395.09 0.0K
09:58 395.15 395.45 395.10 395.36 0.0K
09:59 395.30 395.31 395.09 395.30 0.0K
10:00 395.22 395.54 395.15 395.42 0.0K
10:01 395.51 395.90 395.46 395.90 0.0K
10:02 395.84 396.03 395.71 395.77 0.0K
10:03 395.66 395.67 395.45 395.61 0.0K
10:04 395.62 395.76 395.47 395.55 0.0K
10:05 395.66 395.99 395.60 395.79 0.0K
10:06 395.82 395.91 395.69 395.77 0.0K
10:07 395.75 396.05 395.74 396.04 0.0K
10:08 396.04 396.21 395.95 396.10 0.0K
10:09 396.04 396.11 395.77 395.77 0.0K
10:10 395.79 395.79 394.94 395.00 0.0K
10:11 394.91 394.95 394.73 394.85 0.0K
10:12 394.81 394.87 394.68 394.72 0.0K
10:13 394.72 394.72 394.42 394.68 0.0K
10:14 394.48 394.60 393.91 394.03 0.0K
10:15 394.02 394.09 393.76 393.82 0.0K
10:16 394.01 394.16 393.86 394.15 0.0K
10:17 394.16 394.39 393.90 394.21 0.0K
10:18 394.23 394.34 394.10 394.34 0.0K
10:19 394.46 394.46 394.13 394.13 0.0K
10:20 394.31 394.34 394.02 394.02 0.0K
10:21 393.81 394.16 393.68 393.97 0.0K
10:22 394.08 394.14 393.87 393.87 0.0K
10:23 393.96 393.96 393.62 393.66 0.0K
10:24 393.55 393.72 393.55 393.70 0.0K
10:25 393.64 393.69 393.42 393.53 0.0K
10:26 393.50 393.50 393.06 393.07 0.0K
10:27 393.18 393.32 393.08 393.23 0.0K
10:28 393.28 393.31 393.12 393.23 0.0K
10:29 393.15 393.37 393.04 393.14 0.0K
10:30 393.18 393.18 392.90 392.95 0.0K
10:31 392.86 392.89 392.66 392.66 0.0K
10:32 392.65 392.80 392.57 392.61 0.0K
10:33 392.55 392.55 392.23 392.31 0.0K
10:34 392.20 392.33 392.13 392.18 0.0K
10:35 392.15 392.37 392.10 392.33 0.0K
10:36 392.42 392.44 392.20 392.30 0.0K
10:37 392.25 392.47 392.14 392.27 0.0K
10:38 392.21 392.26 392.04 392.08 0.0K
10:39 392.09 392.23 392.02 392.08 0.0K
10:40 392.14 392.19 391.90 391.97 0.0K
10:41 391.95 392.15 391.92 391.98 0.0K
10:42 391.95 392.16 391.90 392.11 0.0K
10:43 391.90 392.38 391.87 392.38 0.0K
10:44 392.46 392.93 392.45 392.87 0.0K
10:45 392.79 393.16 392.78 393.10 0.0K
10:46 393.17 393.29 393.08 393.28 0.0K
10:47 393.23 393.34 393.08 393.28 0.0K
10:48 393.17 393.44 393.17 393.44 0.0K
10:49 393.45 393.54 393.36 393.51 0.0K
10:50 393.33 393.52 393.33 393.52 0.0K
10:51 393.60 393.64 393.38 393.44 0.0K
10:52 393.50 393.57 392.88 392.93 0.0K
10:53 392.91 393.37 392.91 393.34 0.0K
10:54 393.09 393.31 392.98 393.09 0.0K
10:55 392.98 393.46 392.97 393.25 0.0K
10:56 393.43 393.76 393.28 393.61 0.0K
10:57 393.52 393.69 393.28 393.28 0.0K
10:58 393.35 393.45 392.99 392.99 0.0K
10:59 392.99 393.11 392.78 392.96 0.0K
11:00 392.83 393.00 392.68 392.90 0.0K
11:01 393.11 393.11 392.84 393.10 0.0K
11:02 393.04 393.12 392.73 392.80 0.0K
11:03 392.64 392.90 392.56 392.67 0.0K
11:04 392.71 392.81 392.57 392.71 0.0K
11:05 392.73 392.73 392.31 392.41 0.0K
11:06 392.50 392.77 392.38 392.66 0.0K
11:07 392.77 393.22 392.77 393.04 0.0K
11:08 393.13 393.27 393.04 393.17 0.0K
11:09 393.12 393.26 393.07 393.20 0.0K
11:10 393.34 393.38 392.87 393.02 0.0K
11:11 393.01 393.11 392.75 393.06 0.0K
11:12 392.97 393.23 392.97 393.08 0.0K
11:13 393.09 393.22 392.93 393.18 0.0K
11:14 393.16 393.47 393.05 393.47 0.0K
11:15 393.48 393.95 393.37 393.65 0.0K
11:16 393.79 393.88 393.38 393.57 0.0K
11:17 393.44 393.69 393.37 393.38 0.0K
11:18 393.39 393.48 393.20 393.20 0.0K
11:19 393.16 393.30 393.01 393.23 0.0K
11:20 393.22 393.30 393.08 393.29 0.0K
11:21 393.16 393.54 393.14 393.43 0.0K
11:22 393.54 393.77 393.40 393.74 0.0K
11:23 393.71 393.76 393.57 393.68 0.0K
11:24 393.72 393.94 393.63 393.70 0.0K
11:25 393.63 393.81 393.52 393.61 0.0K
11:26 393.66 393.71 393.52 393.68 0.0K
11:27 393.63 393.97 393.61 393.82 0.0K
11:28 393.91 394.02 393.78 393.85 0.0K
11:29 393.93 394.09 393.79 394.00 0.0K
11:30 393.91 394.03 393.78 393.78 0.0K
11:31 393.79 394.04 393.67 393.98 0.0K
11:32 394.03 394.09 393.75 393.98 0.0K
11:33 393.97 394.36 393.83 394.22 0.0K
11:34 394.29 394.38 394.10 394.13 0.0K
11:35 394.36 394.36 394.06 394.23 0.0K
11:36 394.19 394.26 394.03 394.23 0.0K
11:37 394.17 394.35 394.08 394.24 0.0K
11:38 394.09 394.36 394.07 394.29 0.0K
11:39 394.23 394.23 393.82 393.90 0.0K
11:40 393.95 394.13 393.91 394.06 0.0K
11:41 394.11 394.14 393.92 394.13 0.0K
11:42 394.01 394.18 393.91 394.10 0.0K
11:43 394.01 394.21 393.94 394.08 0.0K
11:44 394.05 394.13 393.90 394.07 0.0K
11:45 393.97 394.33 393.89 394.33 0.0K
11:46 394.23 394.35 394.04 394.17 0.0K
11:47 394.18 394.20 393.98 393.98 0.0K
11:48 394.09 394.33 393.96 394.13 0.0K
11:49 394.26 394.49 394.19 394.28 0.0K
11:50 394.25 394.57 394.25 394.57 0.0K
11:51 394.33 394.54 394.33 394.42 0.0K
11:52 394.51 394.54 394.29 394.41 0.0K
11:53 394.34 394.52 394.34 394.52 0.0K
11:54 394.41 394.48 394.16 394.19 0.0K
11:55 394.20 394.27 393.95 394.11 0.0K
11:56 394.21 394.23 394.01 394.04 0.0K
11:57 394.02 394.18 393.94 394.01 0.0K
11:58 394.02 394.14 393.88 393.94 0.0K
11:59 394.07 394.15 393.98 394.09 0.0K
12:00 394.11 394.12 393.92 394.06 0.0K
12:01 393.98 394.09 393.90 393.98 0.0K
12:02 393.96 394.09 393.86 393.90 0.0K
12:03 393.87 393.96 393.66 393.66 0.0K
12:04 393.75 393.96 393.68 393.96 0.0K
12:05 393.90 393.94 393.52 393.65 0.0K
12:06 393.63 393.89 393.60 393.79 0.0K
12:07 393.80 393.81 393.55 393.69 0.0K
12:08 393.61 393.79 393.51 393.71 0.0K
12:09 393.74 393.80 393.49 393.72 0.0K
12:10 393.75 393.78 393.48 393.48 0.0K
12:11 393.36 393.45 393.28 393.39 0.0K
12:12 393.34 393.47 393.26 393.39 0.0K
12:13 393.46 393.47 393.24 393.30 0.0K
12:14 393.28 393.45 393.25 393.39 0.0K
12:15 393.29 393.58 393.29 393.54 0.0K
12:16 393.45 393.63 393.35 393.49 0.0K
12:17 393.66 393.67 393.37 393.59 0.0K
12:18 393.53 393.60 393.37 393.39 0.0K
12:19 393.46 393.48 393.30 393.38 0.0K
12:20 393.42 393.44 393.19 393.31 0.0K
12:21 393.29 393.37 392.95 393.15 0.0K
12:22 393.16 393.19 392.90 393.02 0.0K
12:23 393.15 393.21 392.98 393.19 0.0K
12:24 393.21 393.26 393.03 393.16 0.0K
12:25 393.11 393.31 393.10 393.15 0.0K
12:26 393.14 393.26 393.02 393.25 0.0K
12:27 393.08 393.27 393.06 393.12 0.0K
12:28 393.05 393.45 393.04 393.28 0.0K
12:29 393.41 393.50 393.26 393.39 0.0K
12:30 393.48 393.75 393.34 393.57 0.0K
12:31 393.67 393.77 393.50 393.72 0.0K
12:32 393.61 393.80 393.46 393.46 0.0K
12:33 393.46 393.67 393.28 393.28 0.0K
12:34 393.41 393.50 393.25 393.32 0.0K
12:35 393.35 393.49 393.25 393.28 0.0K
12:36 393.37 393.39 393.13 393.37 0.0K
12:37 393.23 393.37 393.15 393.22 0.0K
12:38 393.15 393.19 393.03 393.03 0.0K
12:39 393.04 393.15 392.93 393.15 0.0K
12:40 393.14 393.21 392.95 393.19 0.0K
12:41 393.20 393.23 392.89 393.08 0.0K
12:42 392.94 393.11 392.88 392.92 0.0K
12:43 393.06 393.12 392.87 393.03 0.0K
12:44 392.96 393.07 392.82 392.82 0.0K
12:45 392.98 393.07 392.84 393.04 0.0K
12:46 393.07 393.10 392.85 392.93 0.0K
12:47 393.01 393.07 392.83 392.92 0.0K
12:48 392.81 393.00 392.79 392.90 0.0K
12:49 392.93 393.08 392.77 393.03 0.0K
12:50 393.02 393.06 392.86 392.91 0.0K
12:51 392.86 393.09 392.83 392.98 0.0K
12:52 393.03 393.31 392.91 393.31 0.0K
12:53 393.13 393.31 393.13 393.31 0.0K
12:54 393.23 393.30 393.16 393.30 0.0K
12:55 393.20 393.34 393.08 393.17 0.0K
12:56 393.14 393.39 393.14 393.39 0.0K
12:57 393.32 393.45 393.25 393.36 0.0K
12:58 393.38 393.45 393.23 393.27 0.0K
12:59 393.37 393.41 393.28 393.39 0.0K
13:00 393.37 393.57 393.19 393.24 0.0K
13:01 393.15 393.30 393.11 393.23 0.0K
13:02 393.21 393.55 393.12 393.47 0.0K
13:03 393.62 393.78 393.37 393.62 0.0K
13:04 393.62 393.65 393.47 393.59 0.0K
13:05 393.57 393.70 393.52 393.67 0.0K
13:06 393.71 393.92 393.55 393.88 0.0K
13:07 393.86 393.98 393.81 393.84 0.0K
13:08 393.94 394.03 393.83 393.92 0.0K
13:09 393.86 394.10 393.86 393.93 0.0K
13:10 394.02 394.10 393.91 393.98 0.0K
13:11 393.96 394.10 393.85 393.90 0.0K
13:12 394.03 394.31 393.90 394.18 0.0K
13:13 394.30 394.58 394.24 394.44 0.0K
13:14 394.56 394.86 394.42 394.74 0.0K
13:15 394.82 395.02 394.78 395.00 0.0K
13:16 394.80 395.34 394.80 395.34 0.0K
13:17 395.08 395.37 395.08 395.24 0.0K
13:18 395.21 395.46 395.16 395.16 0.0K
13:19 395.40 395.44 395.05 395.20 0.0K
13:20 395.33 395.40 395.17 395.17 0.0K
13:21 395.13 395.26 394.91 394.91 0.0K
13:22 395.02 395.04 394.93 395.02 0.0K
13:23 394.98 395.02 394.80 394.83 0.0K
13:24 394.87 394.99 394.82 394.89 0.0K
13:25 394.93 395.10 394.86 395.06 0.0K
13:26 395.00 395.18 394.98 395.05 0.0K
13:27 395.05 395.20 394.97 395.09 0.0K
13:28 395.26 395.26 394.93 395.18 0.0K
13:29 395.04 395.45 395.04 395.36 0.0K
13:30 395.36 395.38 394.98 395.26 0.0K
13:31 395.10 395.27 395.02 395.14 0.0K
13:32 395.28 395.34 395.09 395.21 0.0K
13:33 395.23 395.35 395.18 395.26 0.0K
13:34 395.23 395.25 395.13 395.22 0.0K
13:35 395.11 395.23 395.01 395.05 0.0K
13:36 395.00 395.19 394.93 394.93 0.0K
13:37 395.16 395.18 394.93 395.02 0.0K
13:38 395.04 395.39 394.96 395.30 0.0K
13:39 395.31 395.37 395.17 395.32 0.0K
13:40 395.34 395.41 395.22 395.34 0.0K
13:41 395.34 395.39 395.19 395.33 0.0K
13:42 395.26 395.43 395.24 395.40 0.0K
13:43 395.34 395.51 395.28 395.38 0.0K
13:44 395.33 395.52 395.31 395.41 0.0K
13:45 395.36 395.57 395.29 395.57 0.0K
13:46 395.55 395.58 395.33 395.49 0.0K
13:47 395.46 395.58 395.29 395.54 0.0K
13:48 395.50 395.52 395.07 395.19 0.0K
13:49 395.15 395.34 395.09 395.29 0.0K
13:50 395.26 395.41 395.19 395.41 0.0K
13:51 395.34 395.40 395.10 395.17 0.0K
13:52 395.25 395.63 395.17 395.63 0.0K
13:53 395.61 395.70 395.46 395.60 0.0K
13:54 395.50 395.81 395.50 395.81 0.0K
13:55 395.81 395.84 395.64 395.78 0.0K
13:56 395.73 396.10 395.67 396.09 0.0K
13:57 396.12 396.42 396.09 396.26 0.0K
13:58 395.99 396.27 395.99 396.08 0.0K
13:59 396.19 396.19 395.88 395.98 0.0K
14:00 395.99 396.01 395.76 395.78 0.0K
14:01 395.82 395.84 395.53 395.61 0.0K
14:02 395.67 395.67 395.34 395.46 0.0K
14:03 395.52 395.65 395.36 395.55 0.0K
14:04 395.44 395.60 395.29 395.35 0.0K
14:05 395.37 395.48 395.31 395.41 0.0K
14:06 395.28 395.61 395.28 395.61 0.0K
14:07 395.64 395.69 395.50 395.59 0.0K
14:08 395.75 396.00 395.56 396.00 0.0K
14:09 395.95 396.17 395.81 396.17 0.0K
14:10 396.12 396.16 395.99 396.09 0.0K
14:11 396.15 396.43 396.10 396.33 0.0K
14:12 396.33 396.61 396.33 396.49 0.0K
14:13 396.36 396.57 396.30 396.48 0.0K
14:14 396.45 396.63 396.42 396.57 0.0K
14:15 396.42 396.73 396.42 396.72 0.0K
14:16 396.64 396.68 396.56 396.56 0.0K
14:17 396.59 396.86 396.58 396.71 0.0K
14:18 396.84 396.98 396.72 396.85 0.0K
14:19 396.85 397.00 396.78 396.93 0.0K
14:20 397.05 397.07 396.87 396.87 0.0K
14:21 397.03 397.12 396.89 397.12 0.0K
14:22 397.10 397.30 397.05 397.11 0.0K
14:23 397.04 397.28 397.02 397.02 0.0K
14:24 397.05 397.31 397.01 397.30 0.0K
14:25 397.34 397.47 397.13 397.30 0.0K
14:26 397.49 397.55 397.37 397.41 0.0K
14:27 397.32 397.47 397.09 397.09 0.0K
14:28 397.17 397.43 397.17 397.43 0.0K
14:29 397.28 397.57 397.28 397.29 0.0K
14:30 397.44 397.57 397.23 397.33 0.0K
14:31 397.41 397.49 397.23 397.23 0.0K
14:32 397.28 397.37 397.13 397.33 0.0K
14:33 397.27 397.32 397.16 397.18 0.0K
14:34 397.25 397.48 397.16 397.38 0.0K
14:35 397.37 397.54 397.23 397.38 0.0K
14:36 397.26 397.45 397.26 397.43 0.0K
14:37 397.37 397.51 397.28 397.42 0.0K
14:38 397.28 397.61 397.17 397.45 0.0K
14:39 397.29 397.62 397.29 397.41 0.0K
14:40 397.52 397.52 397.16 397.44 0.0K
14:41 397.27 397.53 397.27 397.53 0.0K
14:42 397.48 397.58 397.30 397.58 0.0K
14:43 397.57 397.62 397.42 397.53 0.0K
14:44 397.39 397.57 397.38 397.51 0.0K
14:45 397.44 397.57 397.33 397.34 0.0K
14:46 397.43 397.56 397.34 397.39 0.0K
14:47 397.30 397.55 397.30 397.39 0.0K
14:48 397.35 397.54 397.29 397.38 0.0K
14:49 397.38 397.63 397.37 397.63 0.0K
14:50 397.60 397.71 397.48 397.65 0.0K
14:51 397.62 397.75 397.55 397.62 0.0K
14:52 397.61 397.79 397.51 397.63 0.0K
14:53 397.72 397.94 397.61 397.84 0.0K
14:54 397.73 397.87 397.60 397.75 0.0K
14:55 397.64 397.74 397.53 397.71 0.0K
14:56 397.83 397.86 397.59 397.76 0.0K
14:57 397.81 397.92 397.73 397.75 0.0K
14:58 397.76 397.93 397.74 397.93 0.0K
14:59 397.81 397.95 397.66 397.86 0.0K
15:00 397.66 398.06 397.66 398.04 0.0K
15:01 398.07 398.27 397.91 398.11 0.0K
15:02 398.05 398.35 398.04 398.35 0.0K
15:03 398.35 398.39 398.13 398.16 0.0K
15:04 398.35 398.42 398.15 398.38 0.0K
15:05 398.32 398.34 398.11 398.21 0.0K
15:06 398.20 398.33 397.99 398.04 0.0K
15:07 398.21 398.21 397.89 397.97 0.0K
15:08 398.00 398.12 397.91 397.91 0.0K
15:09 397.93 398.23 397.92 398.19 0.0K
15:10 398.03 398.20 397.99 398.14 0.0K
15:11 398.04 398.23 397.96 398.14 0.0K
15:12 398.17 398.21 397.96 398.16 0.0K
15:13 398.02 398.22 397.89 398.09 0.0K
15:14 398.04 398.20 397.96 398.15 0.0K
15:15 398.13 398.28 398.04 398.09 0.0K
15:16 398.20 398.40 398.14 398.40 0.0K
15:17 398.41 398.45 398.25 398.33 0.0K
15:18 398.33 398.45 398.20 398.33 0.0K
15:19 398.19 398.38 398.19 398.29 0.0K
15:20 398.25 398.30 398.25 398.30 0.0K
15:21 398.30 398.30 398.30 398.30 0.0K
15:22 398.30 398.30 398.30 398.30 0.0K
15:23 398.30 398.30 398.30 398.30 0.0K
15:24 398.30 398.30 398.30 398.30 0.0K
15:25 398.30 398.30 398.30 398.30 0.0K
15:26 398.30 398.30 398.30 398.30 0.0K
15:27 398.30 398.30 398.29 398.29 0.0K
15:28 398.29 398.30 398.29 398.29 0.0K
15:29 398.29 398.29 398.02 398.02 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음