KOSPI 200 Covered Call (KS200CC)

KS200CC
🏛️ 대한민국 →
445.21
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:58 405.78 405.78 405.78 405.78 0.0K
08:59 405.78 405.78 405.78 405.78 0.0K
09:00 405.78 407.66 405.78 407.62 0.0K
09:01 407.82 408.15 407.39 407.55 0.0K
09:02 407.53 407.53 407.13 407.22 0.0K
09:03 407.24 407.24 406.98 407.08 0.0K
09:04 407.12 407.37 407.01 407.01 0.0K
09:05 407.19 407.56 407.09 407.19 0.0K
09:06 407.21 407.38 406.83 406.83 0.0K
09:07 406.71 407.20 406.35 407.03 0.0K
09:08 407.04 407.04 406.64 406.64 0.0K
09:09 406.55 406.70 406.46 406.49 0.0K
09:10 406.46 406.84 406.33 406.40 0.0K
09:11 406.39 406.82 406.39 406.77 0.0K
09:12 406.77 407.24 406.75 407.18 0.0K
09:13 407.02 407.39 407.02 407.21 0.0K
09:14 407.33 407.33 406.96 406.96 0.0K
09:15 407.10 407.40 406.97 407.40 0.0K
09:16 407.48 407.58 407.28 407.42 0.0K
09:17 407.46 407.49 407.16 407.19 0.0K
09:18 407.30 407.44 407.25 407.25 0.0K
09:19 407.34 407.56 407.27 407.46 0.0K
09:20 407.41 407.47 407.17 407.28 0.0K
09:21 407.23 407.60 407.23 407.58 0.0K
09:22 407.55 407.67 407.44 407.44 0.0K
09:23 407.63 407.63 407.15 407.18 0.0K
09:24 407.22 407.27 407.12 407.19 0.0K
09:25 407.15 407.33 407.10 407.21 0.0K
09:26 407.15 407.27 407.09 407.27 0.0K
09:27 407.23 407.26 407.01 407.10 0.0K
09:28 407.11 407.28 407.04 407.12 0.0K
09:29 407.27 407.32 407.09 407.09 0.0K
09:30 407.03 407.50 407.03 407.38 0.0K
09:31 407.41 407.49 407.29 407.37 0.0K
09:32 407.41 407.49 407.21 407.46 0.0K
09:33 407.39 407.58 407.29 407.58 0.0K
09:34 407.52 407.66 407.35 407.66 0.0K
09:35 407.62 407.67 407.43 407.64 0.0K
09:36 407.64 407.64 407.37 407.47 0.0K
09:37 407.29 407.54 407.23 407.36 0.0K
09:38 407.29 407.37 406.82 406.87 0.0K
09:39 406.92 407.02 406.85 406.99 0.0K
09:40 406.99 407.25 406.88 407.21 0.0K
09:41 406.99 407.14 406.70 406.82 0.0K
09:42 406.77 406.88 406.68 406.70 0.0K
09:43 406.76 406.80 406.57 406.72 0.0K
09:44 406.75 406.79 406.64 406.72 0.0K
09:45 406.67 406.80 406.55 406.68 0.0K
09:46 406.58 406.63 406.30 406.32 0.0K
09:47 406.36 406.47 406.33 406.40 0.0K
09:48 406.43 406.56 406.33 406.54 0.0K
09:49 406.57 406.62 406.46 406.57 0.0K
09:50 406.57 406.64 406.43 406.54 0.0K
09:51 406.67 406.98 406.60 406.80 0.0K
09:52 406.81 406.83 406.48 406.48 0.0K
09:53 406.56 406.75 406.48 406.67 0.0K
09:54 406.52 406.62 406.46 406.47 0.0K
09:55 406.65 406.70 406.45 406.47 0.0K
09:56 406.47 406.54 406.27 406.40 0.0K
09:57 406.40 406.40 405.95 406.18 0.0K
09:58 406.06 406.24 405.96 406.07 0.0K
09:59 406.06 406.20 405.97 406.10 0.0K
10:00 405.97 406.25 405.97 406.20 0.0K
10:01 406.10 406.30 406.07 406.29 0.0K
10:02 406.20 406.26 406.02 406.14 0.0K
10:03 406.12 406.22 405.93 406.11 0.0K
10:04 406.01 406.15 405.88 405.98 0.0K
10:05 406.06 406.06 405.78 405.78 0.0K
10:06 405.81 405.90 405.66 405.79 0.0K
10:07 405.69 405.69 405.30 405.32 0.0K
10:08 405.25 405.44 405.12 405.24 0.0K
10:09 405.13 405.22 404.97 405.03 0.0K
10:10 404.99 405.09 404.91 405.07 0.0K
10:11 405.14 405.31 405.05 405.26 0.0K
10:12 405.22 405.40 405.20 405.25 0.0K
10:13 405.22 405.42 405.10 405.35 0.0K
10:14 405.39 405.51 405.25 405.41 0.0K
10:15 405.46 405.66 405.36 405.58 0.0K
10:16 405.60 405.73 405.49 405.56 0.0K
10:17 405.68 405.71 405.42 405.42 0.0K
10:18 405.45 405.55 405.36 405.46 0.0K
10:19 405.48 405.60 405.31 405.38 0.0K
10:20 405.45 405.66 405.45 405.61 0.0K
10:21 405.63 405.63 405.36 405.54 0.0K
10:22 405.46 405.59 405.14 405.23 0.0K
10:23 405.25 405.62 405.17 405.51 0.0K
10:24 405.49 405.62 405.40 405.58 0.0K
10:25 405.44 405.64 405.44 405.64 0.0K
10:26 405.58 405.78 405.55 405.61 0.0K
10:27 405.64 405.76 405.42 405.53 0.0K
10:28 405.54 405.59 405.32 405.32 0.0K
10:29 405.38 405.59 405.31 405.48 0.0K
10:30 405.49 405.58 405.20 405.38 0.0K
10:31 405.41 405.43 405.07 405.24 0.0K
10:32 405.15 405.28 405.06 405.15 0.0K
10:33 405.24 405.24 405.00 405.00 0.0K
10:34 405.15 405.23 404.97 405.13 0.0K
10:35 405.11 405.23 405.11 405.13 0.0K
10:36 405.12 405.26 405.07 405.22 0.0K
10:37 405.28 405.28 404.99 405.12 0.0K
10:38 405.04 405.35 405.04 405.22 0.0K
10:39 405.34 405.34 405.07 405.29 0.0K
10:40 405.22 405.32 405.20 405.29 0.0K
10:41 405.27 405.35 405.10 405.21 0.0K
10:42 405.28 405.30 405.13 405.25 0.0K
10:43 405.28 405.45 405.22 405.26 0.0K
10:44 405.21 405.44 405.12 405.25 0.0K
10:45 405.21 405.35 405.15 405.22 0.0K
10:46 405.26 405.26 404.93 405.13 0.0K
10:47 405.14 405.14 404.90 405.13 0.0K
10:48 405.12 405.20 404.89 404.90 0.0K
10:49 405.02 405.17 404.89 405.09 0.0K
10:50 405.16 405.28 404.99 405.16 0.0K
10:51 405.00 405.16 404.89 405.00 0.0K
10:52 405.09 405.27 404.92 405.14 0.0K
10:53 404.98 405.16 404.94 405.11 0.0K
10:54 405.11 405.15 404.96 405.03 0.0K
10:55 405.14 405.15 404.95 405.11 0.0K
10:56 405.06 405.31 405.06 405.31 0.0K
10:57 405.31 405.32 405.09 405.23 0.0K
10:58 405.24 405.42 405.16 405.42 0.0K
10:59 405.22 405.44 405.14 405.36 0.0K
11:00 405.39 405.45 405.20 405.33 0.0K
11:01 405.37 405.46 405.18 405.36 0.0K
11:02 405.34 405.42 405.19 405.30 0.0K
11:03 405.17 405.44 405.17 405.21 0.0K
11:04 405.41 405.41 405.08 405.11 0.0K
11:05 405.10 405.23 404.96 404.99 0.0K
11:06 405.04 405.11 404.71 404.98 0.0K
11:07 404.98 405.21 404.80 405.02 0.0K
11:08 405.13 405.23 404.97 405.23 0.0K
11:09 405.19 405.22 405.03 405.06 0.0K
11:10 405.11 405.14 404.91 404.95 0.0K
11:11 404.95 404.99 404.85 404.97 0.0K
11:12 404.85 404.99 404.79 404.85 0.0K
11:13 404.83 404.93 404.73 404.73 0.0K
11:14 404.71 404.82 404.65 404.66 0.0K
11:15 404.50 404.74 404.50 404.70 0.0K
11:16 404.77 404.78 404.61 404.75 0.0K
11:17 404.57 404.83 404.57 404.80 0.0K
11:18 404.76 404.92 404.66 404.92 0.0K
11:19 404.89 405.02 404.74 404.94 0.0K
11:20 404.97 405.12 404.88 405.10 0.0K
11:21 405.24 405.34 405.09 405.16 0.0K
11:22 405.23 405.37 405.17 405.25 0.0K
11:23 405.38 405.38 405.19 405.31 0.0K
11:24 405.24 405.38 405.17 405.18 0.0K
11:25 405.16 405.32 405.12 405.21 0.0K
11:26 405.22 405.38 405.16 405.20 0.0K
11:27 405.30 405.30 405.12 405.14 0.0K
11:28 405.15 405.22 404.91 405.00 0.0K
11:29 404.90 405.01 404.76 404.97 0.0K
11:30 404.83 405.07 404.83 404.99 0.0K
11:31 404.88 405.06 404.86 404.97 0.0K
11:32 404.85 405.02 404.78 404.86 0.0K
11:33 404.85 404.95 404.78 404.90 0.0K
11:34 404.84 404.96 404.78 404.82 0.0K
11:35 404.83 404.91 404.77 404.77 0.0K
11:36 404.83 404.83 404.61 404.71 0.0K
11:37 404.75 404.76 404.61 404.72 0.0K
11:38 404.77 404.79 404.66 404.70 0.0K
11:39 404.70 404.84 404.62 404.70 0.0K
11:40 404.79 404.90 404.72 404.77 0.0K
11:41 404.85 404.94 404.72 404.74 0.0K
11:42 404.71 404.86 404.70 404.80 0.0K
11:43 404.85 404.97 404.71 404.86 0.0K
11:44 404.98 405.07 404.73 405.07 0.0K
11:45 404.97 405.07 404.82 404.90 0.0K
11:46 404.76 405.00 404.76 404.78 0.0K
11:47 404.94 404.94 404.73 404.80 0.0K
11:48 404.83 404.91 404.55 404.55 0.0K
11:49 404.69 404.74 404.57 404.70 0.0K
11:50 404.70 404.73 404.62 404.73 0.0K
11:51 404.75 404.86 404.72 404.79 0.0K
11:52 404.72 404.85 404.66 404.68 0.0K
11:53 404.67 404.85 404.65 404.74 0.0K
11:54 404.74 404.79 404.60 404.73 0.0K
11:55 404.73 404.84 404.67 404.84 0.0K
11:56 404.73 404.81 404.64 404.74 0.0K
11:57 404.74 404.88 404.60 404.75 0.0K
11:58 404.62 404.89 404.62 404.78 0.0K
11:59 404.78 404.88 404.73 404.78 0.0K
12:00 404.84 404.90 404.71 404.90 0.0K
12:01 404.83 404.93 404.77 404.85 0.0K
12:02 404.85 405.04 404.79 404.87 0.0K
12:03 405.04 405.15 404.88 405.00 0.0K
12:04 405.05 405.07 404.88 405.07 0.0K
12:05 404.89 405.07 404.89 405.00 0.0K
12:06 404.97 405.02 404.75 404.96 0.0K
12:07 404.92 405.09 404.77 404.90 0.0K
12:08 405.01 405.07 404.85 404.89 0.0K
12:09 404.92 404.99 404.84 404.98 0.0K
12:10 405.02 405.11 404.84 405.00 0.0K
12:11 404.96 405.12 404.87 404.98 0.0K
12:12 405.08 405.12 404.94 404.98 0.0K
12:13 405.12 405.12 404.96 404.97 0.0K
12:14 405.03 405.19 405.00 405.07 0.0K
12:15 405.13 405.27 405.05 405.18 0.0K
12:16 405.14 405.27 405.04 405.12 0.0K
12:17 405.18 405.27 405.09 405.09 0.0K
12:18 405.11 405.27 405.03 405.13 0.0K
12:19 405.18 405.31 405.11 405.30 0.0K
12:20 405.29 405.35 405.21 405.23 0.0K
12:21 405.32 405.36 405.07 405.24 0.0K
12:22 405.12 405.26 405.06 405.16 0.0K
12:23 405.15 405.27 405.09 405.24 0.0K
12:24 405.22 405.28 405.10 405.10 0.0K
12:25 405.17 405.30 405.09 405.30 0.0K
12:26 405.29 405.29 405.04 405.26 0.0K
12:27 405.20 405.27 405.05 405.20 0.0K
12:28 405.06 405.22 405.01 405.12 0.0K
12:29 405.05 405.12 404.99 404.99 0.0K
12:30 404.99 405.12 404.95 405.05 0.0K
12:31 405.08 405.27 405.02 405.11 0.0K
12:32 405.15 405.27 405.07 405.07 0.0K
12:33 405.08 405.29 405.04 405.22 0.0K
12:34 405.28 405.29 405.09 405.24 0.0K
12:35 405.23 405.32 405.04 405.05 0.0K
12:36 405.15 405.20 405.03 405.10 0.0K
12:37 405.09 405.19 405.05 405.12 0.0K
12:38 405.19 405.19 405.00 405.08 0.0K
12:39 405.10 405.22 405.06 405.21 0.0K
12:40 405.23 405.30 405.05 405.22 0.0K
12:41 405.01 405.22 405.00 405.09 0.0K
12:42 405.07 405.22 405.00 405.22 0.0K
12:43 405.19 405.22 405.03 405.10 0.0K
12:44 405.11 405.21 405.05 405.12 0.0K
12:45 405.07 405.25 404.99 405.07 0.0K
12:46 405.15 405.23 405.02 405.12 0.0K
12:47 405.11 405.26 405.03 405.04 0.0K
12:48 405.16 405.23 405.00 405.00 0.0K
12:49 405.04 405.15 404.85 404.88 0.0K
12:50 404.88 404.95 404.78 404.81 0.0K
12:51 404.84 405.06 404.83 404.92 0.0K
12:52 404.95 405.06 404.85 404.91 0.0K
12:53 404.90 404.98 404.84 404.88 0.0K
12:54 404.96 404.98 404.85 404.95 0.0K
12:55 405.01 405.01 404.82 404.94 0.0K
12:56 404.92 404.93 404.77 404.86 0.0K
12:57 404.80 404.93 404.76 404.93 0.0K
12:58 404.91 405.01 404.77 404.81 0.0K
12:59 405.03 405.07 404.84 404.89 0.0K
13:00 404.88 405.08 404.88 405.02 0.0K
13:01 405.03 405.13 404.95 404.96 0.0K
13:02 404.94 405.06 404.91 404.94 0.0K
13:03 404.99 405.05 404.83 404.83 0.0K
13:04 404.92 404.97 404.68 404.68 0.0K
13:05 404.84 404.89 404.69 404.89 0.0K
13:06 404.73 404.93 404.72 404.82 0.0K
13:07 404.86 404.99 404.77 404.90 0.0K
13:08 404.88 405.06 404.78 404.92 0.0K
13:09 404.92 405.07 404.92 405.02 0.0K
13:10 405.12 405.36 404.93 405.36 0.0K
13:11 405.22 405.43 405.22 405.40 0.0K
13:12 405.39 405.44 405.24 405.33 0.0K
13:13 405.49 405.49 405.25 405.33 0.0K
13:14 405.37 405.37 405.20 405.30 0.0K
13:15 405.24 405.31 405.22 405.31 0.0K
13:16 405.33 405.33 405.20 405.21 0.0K
13:17 405.22 405.27 405.17 405.25 0.0K
13:18 405.24 405.25 405.11 405.12 0.0K
13:19 405.17 405.31 405.07 405.31 0.0K
13:20 405.11 405.18 404.96 405.08 0.0K
13:21 405.11 405.15 404.90 404.93 0.0K
13:22 405.08 405.17 404.92 405.15 0.0K
13:23 405.04 405.22 405.00 405.12 0.0K
13:24 405.15 405.17 404.95 404.97 0.0K
13:25 405.04 405.13 404.93 404.98 0.0K
13:26 405.05 405.14 404.91 405.12 0.0K
13:27 405.06 405.20 404.96 405.12 0.0K
13:28 405.11 405.16 404.96 405.04 0.0K
13:29 405.01 405.18 404.93 405.12 0.0K
13:30 404.94 405.16 404.94 405.14 0.0K
13:31 405.06 405.16 404.94 405.04 0.0K
13:32 405.09 405.20 404.86 404.98 0.0K
13:33 404.93 405.14 404.88 404.99 0.0K
13:34 405.01 405.02 404.81 404.89 0.0K
13:35 404.93 405.01 404.83 404.96 0.0K
13:36 404.90 404.97 404.80 404.93 0.0K
13:37 404.94 404.99 404.82 404.91 0.0K
13:38 404.91 404.98 404.76 404.94 0.0K
13:39 404.92 404.95 404.77 404.93 0.0K
13:40 404.96 404.96 404.75 404.91 0.0K
13:41 404.95 404.95 404.77 404.90 0.0K
13:42 404.82 404.92 404.74 404.77 0.0K
13:43 404.81 404.95 404.75 404.89 0.0K
13:44 404.76 404.93 404.74 404.84 0.0K
13:45 404.74 404.92 404.74 404.85 0.0K
13:46 404.78 404.92 404.67 404.67 0.0K
13:47 404.73 404.87 404.69 404.79 0.0K
13:48 404.75 404.86 404.68 404.79 0.0K
13:49 404.82 404.82 404.67 404.70 0.0K
13:50 404.72 404.86 404.69 404.72 0.0K
13:51 404.79 405.00 404.67 405.00 0.0K
13:52 404.89 405.06 404.68 404.88 0.0K
13:53 404.86 404.90 404.69 404.69 0.0K
13:54 404.72 404.89 404.68 404.89 0.0K
13:55 404.74 404.94 404.71 404.89 0.0K
13:56 404.88 404.89 404.70 404.84 0.0K
13:57 404.89 404.92 404.73 404.87 0.0K
13:58 404.90 404.93 404.73 404.92 0.0K
13:59 404.89 404.89 404.67 404.73 0.0K
14:00 404.89 404.95 404.69 404.85 0.0K
14:01 404.90 405.18 404.74 405.12 0.0K
14:02 405.21 405.28 404.96 405.28 0.0K
14:03 405.13 405.50 405.13 405.30 0.0K
14:04 405.22 405.35 405.12 405.13 0.0K
14:05 405.14 405.30 405.14 405.19 0.0K
14:06 405.20 405.28 405.03 405.14 0.0K
14:07 405.15 405.15 404.95 405.00 0.0K
14:08 405.07 405.11 404.89 404.94 0.0K
14:09 404.87 405.12 404.87 405.08 0.0K
14:10 405.13 405.18 404.94 405.01 0.0K
14:11 404.94 405.17 404.91 405.09 0.0K
14:12 405.07 405.15 404.94 405.06 0.0K
14:13 404.99 405.10 404.88 404.88 0.0K
14:14 404.87 405.08 404.81 404.85 0.0K
14:15 404.94 404.99 404.74 404.80 0.0K
14:16 404.77 404.95 404.74 404.80 0.0K
14:17 404.86 404.86 404.61 404.62 0.0K
14:18 404.58 404.79 404.58 404.75 0.0K
14:19 404.61 404.75 404.47 404.48 0.0K
14:20 404.55 404.62 404.43 404.62 0.0K
14:21 404.47 404.62 404.36 404.62 0.0K
14:22 404.60 404.69 404.48 404.53 0.0K
14:23 404.49 404.72 404.48 404.55 0.0K
14:24 404.57 404.69 404.44 404.65 0.0K
14:25 404.66 404.77 404.43 404.68 0.0K
14:26 404.53 404.67 404.43 404.55 0.0K
14:27 404.48 404.60 404.39 404.44 0.0K
14:28 404.42 404.62 404.38 404.44 0.0K
14:29 404.47 404.59 404.36 404.59 0.0K
14:30 404.49 404.63 404.43 404.44 0.0K
14:31 404.40 404.54 404.27 404.29 0.0K
14:32 404.36 404.48 404.29 404.43 0.0K
14:33 404.42 404.48 404.25 404.43 0.0K
14:34 404.30 404.41 404.19 404.25 0.0K
14:35 404.19 404.43 404.19 404.34 0.0K
14:36 404.36 404.43 404.17 404.40 0.0K
14:37 404.43 404.50 404.27 404.50 0.0K
14:38 404.39 404.50 404.31 404.47 0.0K
14:39 404.30 404.50 404.23 404.50 0.0K
14:40 404.37 404.50 404.29 404.44 0.0K
14:41 404.46 404.48 404.31 404.38 0.0K
14:42 404.40 404.66 404.28 404.50 0.0K
14:43 404.53 404.58 404.32 404.41 0.0K
14:44 404.53 404.61 404.40 404.47 0.0K
14:45 404.45 404.58 404.42 404.47 0.0K
14:46 404.53 404.63 404.36 404.49 0.0K
14:47 404.59 404.64 404.46 404.60 0.0K
14:48 404.55 404.67 404.41 404.48 0.0K
14:49 404.58 404.65 404.43 404.43 0.0K
14:50 404.52 404.60 404.38 404.39 0.0K
14:51 404.54 404.57 404.33 404.38 0.0K
14:52 404.50 404.64 404.38 404.39 0.0K
14:53 404.45 404.50 404.30 404.50 0.0K
14:54 404.27 404.51 404.27 404.44 0.0K
14:55 404.35 404.53 404.28 404.49 0.0K
14:56 404.36 404.50 404.26 404.49 0.0K
14:57 404.50 404.50 404.30 404.34 0.0K
14:58 404.38 404.48 404.31 404.37 0.0K
14:59 404.28 404.45 404.21 404.25 0.0K
15:00 404.26 404.47 404.22 404.26 0.0K
15:01 404.32 404.47 404.21 404.31 0.0K
15:02 404.43 404.50 404.30 404.32 0.0K
15:03 404.40 404.48 404.25 404.29 0.0K
15:04 404.30 404.45 404.23 404.24 0.0K
15:05 404.41 404.47 404.22 404.40 0.0K
15:06 404.32 404.45 404.25 404.30 0.0K
15:07 404.40 404.46 404.30 404.40 0.0K
15:08 404.40 404.44 404.21 404.30 0.0K
15:09 404.17 404.43 404.17 404.39 0.0K
15:10 404.42 404.46 404.21 404.32 0.0K
15:11 404.41 404.46 404.19 404.29 0.0K
15:12 404.40 404.46 404.28 404.46 0.0K
15:13 404.25 404.44 404.25 404.30 0.0K
15:14 404.41 404.49 404.20 404.41 0.0K
15:15 404.27 404.50 404.27 404.34 0.0K
15:16 404.42 404.57 404.30 404.54 0.0K
15:17 404.55 404.61 404.44 404.47 0.0K
15:18 404.46 404.60 404.37 404.51 0.0K
15:19 404.61 404.68 404.35 404.61 0.0K
15:20 404.59 404.64 404.59 404.64 0.0K
15:21 404.64 404.64 404.64 404.64 0.0K
15:22 404.64 404.64 404.64 404.64 0.0K
15:23 404.64 404.64 404.64 404.64 0.0K
15:24 404.64 404.64 404.64 404.64 0.0K
15:25 404.64 404.64 404.64 404.64 0.0K
15:26 404.64 404.64 404.64 404.64 0.0K
15:27 404.64 404.64 404.64 404.64 0.0K
15:28 404.64 404.64 404.64 404.64 0.0K
15:29 404.64 404.73 404.30 404.30 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음