KOSPI 200 Covered Call (KS200CC)

KS200CC
🏛️ 대한민국 →
445.17
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:58 414.85 414.85 414.85 414.85 0.0K
08:59 414.85 414.85 414.85 414.85 0.0K
09:00 414.85 416.91 414.85 416.91 0.0K
09:01 416.75 417.03 416.56 416.89 0.0K
09:02 416.92 417.48 416.76 417.48 0.0K
09:03 417.43 417.77 417.41 417.66 0.0K
09:04 417.73 418.05 417.54 417.96 0.0K
09:05 417.86 418.32 417.86 418.17 0.0K
09:06 418.19 418.47 418.15 418.32 0.0K
09:07 418.20 418.44 418.07 418.14 0.0K
09:08 418.20 418.47 418.04 418.28 0.0K
09:09 418.36 418.40 418.10 418.18 0.0K
09:10 418.02 418.31 417.95 418.03 0.0K
09:11 418.03 418.32 418.03 418.16 0.0K
09:12 418.10 418.37 418.10 418.33 0.0K
09:13 418.40 418.68 418.32 418.52 0.0K
09:14 418.68 418.93 418.56 418.84 0.0K
09:15 418.73 419.14 418.73 418.93 0.0K
09:16 418.89 419.31 418.89 419.29 0.0K
09:17 419.30 419.32 419.11 419.11 0.0K
09:18 419.23 419.62 419.13 419.47 0.0K
09:19 419.50 419.54 419.26 419.26 0.0K
09:20 419.33 419.35 419.23 419.35 0.0K
09:21 419.30 419.74 419.22 419.66 0.0K
09:22 419.65 419.73 419.52 419.70 0.0K
09:23 419.57 420.03 419.57 420.03 0.0K
09:24 420.03 420.13 419.83 419.95 0.0K
09:25 419.84 419.96 419.63 419.74 0.0K
09:26 419.62 419.77 419.54 419.66 0.0K
09:27 419.48 419.77 419.48 419.71 0.0K
09:28 419.71 419.87 419.52 419.81 0.0K
09:29 419.72 419.97 419.54 419.95 0.0K
09:30 420.06 420.65 419.98 420.62 0.0K
09:31 420.75 421.27 420.75 421.13 0.0K
09:32 421.27 421.27 421.01 421.04 0.0K
09:33 421.00 421.06 420.83 420.96 0.0K
09:34 420.92 421.35 420.92 421.35 0.0K
09:35 421.36 421.48 421.13 421.23 0.0K
09:36 421.13 421.36 421.13 421.23 0.0K
09:37 421.21 421.21 420.82 420.95 0.0K
09:38 420.82 421.13 420.81 420.81 0.0K
09:39 420.99 420.99 420.77 420.82 0.0K
09:40 420.71 420.89 420.48 420.60 0.0K
09:41 420.62 420.62 420.33 420.33 0.0K
09:42 420.22 420.30 419.99 420.00 0.0K
09:43 420.26 420.37 420.08 420.21 0.0K
09:44 420.10 420.29 419.99 420.04 0.0K
09:45 419.99 420.20 419.95 420.05 0.0K
09:46 420.00 420.17 419.86 419.87 0.0K
09:47 420.09 420.55 420.04 420.35 0.0K
09:48 420.40 420.40 420.14 420.39 0.0K
09:49 420.24 420.46 420.04 420.26 0.0K
09:50 420.22 420.50 420.22 420.40 0.0K
09:51 420.37 420.62 420.37 420.43 0.0K
09:52 420.49 420.62 420.37 420.56 0.0K
09:53 420.52 420.58 420.37 420.53 0.0K
09:54 420.39 420.63 420.32 420.43 0.0K
09:55 420.45 420.66 420.37 420.62 0.0K
09:56 420.53 420.64 420.46 420.53 0.0K
09:57 420.43 420.63 420.43 420.48 0.0K
09:58 420.55 420.55 420.31 420.54 0.0K
09:59 420.66 420.66 420.42 420.52 0.0K
10:00 420.62 420.94 420.62 420.93 0.0K
10:01 420.90 420.98 420.71 420.76 0.0K
10:02 420.81 420.94 420.54 420.80 0.0K
10:03 420.65 420.86 420.62 420.70 0.0K
10:04 420.73 420.75 420.53 420.68 0.0K
10:05 420.66 420.74 420.53 420.74 0.0K
10:06 420.59 420.79 420.57 420.65 0.0K
10:07 420.81 420.90 420.73 420.90 0.0K
10:08 420.80 421.12 420.80 421.11 0.0K
10:09 421.42 421.48 421.20 421.34 0.0K
10:10 421.33 421.43 421.24 421.28 0.0K
10:11 421.34 421.44 421.30 421.43 0.0K
10:12 421.41 421.46 421.20 421.22 0.0K
10:13 421.24 421.37 420.99 421.21 0.0K
10:14 421.12 421.20 421.00 421.18 0.0K
10:15 420.99 421.27 420.99 421.20 0.0K
10:16 421.30 421.44 421.22 421.43 0.0K
10:17 421.31 421.76 421.31 421.56 0.0K
10:18 421.51 421.66 421.48 421.63 0.0K
10:19 421.57 421.68 421.45 421.53 0.0K
10:20 421.40 421.52 421.30 421.50 0.0K
10:21 421.46 421.53 421.28 421.41 0.0K
10:22 421.36 421.58 421.28 421.31 0.0K
10:23 421.41 421.49 421.16 421.28 0.0K
10:24 421.19 421.35 421.13 421.13 0.0K
10:25 421.15 421.24 420.99 421.17 0.0K
10:26 421.15 421.30 421.01 421.07 0.0K
10:27 421.04 421.11 420.92 420.99 0.0K
10:28 421.07 421.16 420.98 421.13 0.0K
10:29 421.18 421.37 421.04 421.18 0.0K
10:30 421.23 421.42 421.13 421.28 0.0K
10:31 421.36 421.64 421.36 421.58 0.0K
10:32 421.61 421.72 421.56 421.65 0.0K
10:33 421.63 421.86 421.59 421.86 0.0K
10:34 421.79 421.89 421.66 421.70 0.0K
10:35 421.72 421.96 421.71 421.96 0.0K
10:36 421.98 422.20 421.92 422.00 0.0K
10:37 422.19 422.24 421.96 422.00 0.0K
10:38 422.18 422.18 421.87 421.96 0.0K
10:39 422.04 422.06 421.87 421.99 0.0K
10:40 422.04 422.16 421.92 422.15 0.0K
10:41 422.12 422.25 421.83 421.89 0.0K
10:42 421.97 422.07 421.79 422.07 0.0K
10:43 422.03 422.03 421.71 421.82 0.0K
10:44 421.79 421.96 421.74 421.91 0.0K
10:45 421.87 421.92 421.70 421.91 0.0K
10:46 421.94 421.95 421.67 421.72 0.0K
10:47 421.73 421.79 421.63 421.63 0.0K
10:48 421.72 421.87 421.66 421.76 0.0K
10:49 421.79 422.00 421.73 421.83 0.0K
10:50 421.81 422.03 421.81 421.87 0.0K
10:51 421.94 422.26 421.94 422.21 0.0K
10:52 422.20 422.20 421.99 421.99 0.0K
10:53 422.19 422.20 421.96 422.08 0.0K
10:54 422.07 422.16 421.95 421.95 0.0K
10:55 421.90 421.92 421.66 421.66 0.0K
10:56 421.61 421.72 421.54 421.71 0.0K
10:57 421.75 421.94 421.69 421.94 0.0K
10:58 421.89 422.01 421.85 421.93 0.0K
10:59 421.93 421.97 421.77 421.86 0.0K
11:00 421.82 421.87 421.67 421.70 0.0K
11:01 421.75 421.88 421.62 421.66 0.0K
11:02 421.69 421.85 421.66 421.67 0.0K
11:03 421.75 421.84 421.67 421.70 0.0K
11:04 421.70 421.87 421.68 421.81 0.0K
11:05 421.84 421.92 421.66 421.80 0.0K
11:06 421.72 421.97 421.72 421.83 0.0K
11:07 421.85 422.00 421.72 421.87 0.0K
11:08 421.93 421.97 421.77 421.91 0.0K
11:09 421.92 421.98 421.75 421.75 0.0K
11:10 421.83 421.96 421.76 421.82 0.0K
11:11 421.87 422.21 421.77 422.21 0.0K
11:12 422.10 422.22 422.07 422.09 0.0K
11:13 422.00 422.32 422.00 422.19 0.0K
11:14 422.17 422.32 422.11 422.27 0.0K
11:15 422.36 422.40 422.17 422.27 0.0K
11:16 422.37 422.39 422.24 422.24 0.0K
11:17 422.39 422.41 422.15 422.24 0.0K
11:18 422.20 422.28 422.08 422.17 0.0K
11:19 422.12 422.17 421.97 422.03 0.0K
11:20 422.07 422.09 421.92 421.94 0.0K
11:21 422.09 422.09 421.84 421.93 0.0K
11:22 422.00 422.10 421.80 421.92 0.0K
11:23 421.87 421.97 421.68 421.68 0.0K
11:24 421.70 421.75 421.48 421.69 0.0K
11:25 421.53 421.72 421.42 421.64 0.0K
11:26 421.59 421.69 421.38 421.38 0.0K
11:27 421.43 421.57 421.36 421.39 0.0K
11:28 421.41 421.67 421.36 421.57 0.0K
11:29 421.70 421.70 421.41 421.46 0.0K
11:30 421.48 421.68 421.42 421.50 0.0K
11:31 421.48 421.70 421.46 421.65 0.0K
11:32 421.59 421.72 421.46 421.46 0.0K
11:33 421.48 421.88 421.47 421.84 0.0K
11:34 421.81 421.95 421.73 421.90 0.0K
11:35 422.00 422.04 421.84 421.89 0.0K
11:36 421.96 421.97 421.77 421.80 0.0K
11:37 421.90 422.01 421.80 421.92 0.0K
11:38 421.91 422.08 421.91 421.94 0.0K
11:39 422.00 422.04 421.88 421.90 0.0K
11:40 422.02 422.13 421.85 421.94 0.0K
11:41 421.88 422.04 421.78 421.85 0.0K
11:42 422.01 422.07 421.78 421.87 0.0K
11:43 422.01 422.01 421.81 422.00 0.0K
11:44 421.91 422.09 421.87 422.02 0.0K
11:45 422.07 422.08 421.76 421.95 0.0K
11:46 421.87 422.02 421.78 421.89 0.0K
11:47 421.99 422.09 421.81 421.94 0.0K
11:48 422.02 422.08 421.88 421.96 0.0K
11:49 421.93 422.09 421.88 421.94 0.0K
11:50 421.98 422.08 421.84 421.90 0.0K
11:51 421.94 422.09 421.91 421.99 0.0K
11:52 421.99 422.04 421.79 421.84 0.0K
11:53 421.92 421.95 421.79 421.95 0.0K
11:54 421.98 422.06 421.79 421.88 0.0K
11:55 421.88 422.08 421.79 421.91 0.0K
11:56 422.01 422.09 421.79 421.90 0.0K
11:57 422.04 422.04 421.79 421.79 0.0K
11:58 421.77 422.05 421.77 422.01 0.0K
11:59 421.89 422.18 421.84 422.02 0.0K
12:00 421.98 422.13 421.88 421.96 0.0K
12:01 422.06 422.27 421.94 422.05 0.0K
12:02 421.98 422.23 421.92 422.17 0.0K
12:03 422.16 422.26 421.99 422.14 0.0K
12:04 422.09 422.26 422.00 422.04 0.0K
12:05 422.27 422.31 422.04 422.13 0.0K
12:06 422.13 422.31 422.07 422.31 0.0K
12:07 422.17 422.38 422.08 422.08 0.0K
12:08 422.25 422.27 422.04 422.14 0.0K
12:09 422.22 422.24 422.05 422.21 0.0K
12:10 422.08 422.19 421.96 422.13 0.0K
12:11 422.07 422.25 422.00 422.11 0.0K
12:12 422.18 422.18 422.03 422.16 0.0K
12:13 422.08 422.24 422.02 422.15 0.0K
12:14 422.15 422.26 422.08 422.08 0.0K
12:15 422.19 422.32 422.13 422.30 0.0K
12:16 422.24 422.33 422.01 422.33 0.0K
12:17 422.26 422.37 422.15 422.23 0.0K
12:18 422.22 422.35 422.14 422.19 0.0K
12:19 422.03 422.19 421.92 421.99 0.0K
12:20 421.89 422.15 421.83 422.13 0.0K
12:21 422.11 422.35 422.03 422.13 0.0K
12:22 422.15 422.31 422.08 422.28 0.0K
12:23 422.29 422.65 422.29 422.50 0.0K
12:24 422.54 422.68 422.44 422.46 0.0K
12:25 422.40 422.62 422.40 422.43 0.0K
12:26 422.46 422.66 422.36 422.39 0.0K
12:27 422.53 422.60 422.33 422.41 0.0K
12:28 422.38 422.66 422.37 422.50 0.0K
12:29 422.56 422.66 422.46 422.48 0.0K
12:30 422.52 422.65 422.46 422.57 0.0K
12:31 422.49 422.64 422.49 422.58 0.0K
12:32 422.58 422.65 422.49 422.57 0.0K
12:33 422.52 422.65 422.47 422.47 0.0K
12:34 422.49 422.58 422.33 422.48 0.0K
12:35 422.49 422.61 422.41 422.55 0.0K
12:36 422.50 422.58 422.40 422.55 0.0K
12:37 422.47 422.64 422.42 422.56 0.0K
12:38 422.47 422.63 422.40 422.41 0.0K
12:39 422.56 422.58 422.36 422.57 0.0K
12:40 422.32 422.55 422.29 422.39 0.0K
12:41 422.47 422.50 422.24 422.31 0.0K
12:42 422.35 422.57 422.31 422.50 0.0K
12:43 422.32 422.51 422.31 422.41 0.0K
12:44 422.42 422.54 422.27 422.46 0.0K
12:45 422.34 422.52 422.29 422.29 0.0K
12:46 422.46 422.65 422.31 422.49 0.0K
12:47 422.63 422.68 422.46 422.46 0.0K
12:48 422.53 422.75 422.44 422.44 0.0K
12:49 422.53 422.65 422.23 422.30 0.0K
12:50 422.24 422.54 422.24 422.39 0.0K
12:51 422.37 422.46 422.25 422.42 0.0K
12:52 422.31 422.44 422.15 422.15 0.0K
12:53 422.32 422.43 422.20 422.41 0.0K
12:54 422.35 422.35 422.11 422.26 0.0K
12:55 422.19 422.29 422.10 422.20 0.0K
12:56 422.29 422.33 422.15 422.28 0.0K
12:57 422.23 422.38 422.21 422.28 0.0K
12:58 422.25 422.41 422.14 422.38 0.0K
12:59 422.31 422.44 422.29 422.32 0.0K
13:00 422.31 422.57 422.26 422.47 0.0K
13:01 422.43 422.52 422.39 422.44 0.0K
13:02 422.47 422.57 422.31 422.38 0.0K
13:03 422.32 422.56 422.29 422.36 0.0K
13:04 422.42 422.54 422.35 422.40 0.0K
13:05 422.39 422.50 422.23 422.23 0.0K
13:06 422.37 422.45 422.23 422.24 0.0K
13:07 422.22 422.41 422.17 422.18 0.0K
13:08 422.19 422.45 422.16 422.36 0.0K
13:09 422.34 422.40 422.12 422.20 0.0K
13:10 422.19 422.34 422.14 422.31 0.0K
13:11 422.30 422.34 422.11 422.32 0.0K
13:12 422.33 422.47 422.15 422.15 0.0K
13:13 422.31 422.47 422.14 422.32 0.0K
13:14 422.31 422.44 422.16 422.36 0.0K
13:15 422.22 422.32 422.08 422.17 0.0K
13:16 422.33 422.54 422.19 422.31 0.0K
13:17 422.39 422.65 422.36 422.45 0.0K
13:18 422.61 422.68 422.43 422.49 0.0K
13:19 422.50 422.64 422.40 422.55 0.0K
13:20 422.42 422.59 422.42 422.58 0.0K
13:21 422.44 422.65 422.40 422.55 0.0K
13:22 422.60 422.60 422.37 422.52 0.0K
13:23 422.53 422.66 422.49 422.63 0.0K
13:24 422.65 422.73 422.54 422.61 0.0K
13:25 422.65 422.68 422.49 422.59 0.0K
13:26 422.53 422.73 422.46 422.52 0.0K
13:27 422.68 422.79 422.51 422.52 0.0K
13:28 422.68 422.84 422.55 422.81 0.0K
13:29 422.75 422.83 422.60 422.74 0.0K
13:30 422.70 422.95 422.61 422.95 0.0K
13:31 422.87 423.17 422.87 423.02 0.0K
13:32 422.96 423.13 422.86 422.92 0.0K
13:33 422.98 422.98 422.74 422.81 0.0K
13:34 422.76 422.81 422.62 422.68 0.0K
13:35 422.72 422.84 422.57 422.77 0.0K
13:36 422.61 422.74 422.49 422.59 0.0K
13:37 422.66 422.74 422.51 422.69 0.0K
13:38 422.70 422.94 422.51 422.83 0.0K
13:39 422.81 423.16 422.76 423.05 0.0K
13:40 423.10 423.11 422.83 422.87 0.0K
13:41 422.96 422.97 422.72 422.73 0.0K
13:42 422.76 422.91 422.65 422.88 0.0K
13:43 422.78 422.85 422.59 422.59 0.0K
13:44 422.66 422.79 422.58 422.63 0.0K
13:45 422.72 422.73 422.60 422.63 0.0K
13:46 422.56 422.67 422.49 422.55 0.0K
13:47 422.58 422.65 422.49 422.59 0.0K
13:48 422.48 422.63 422.39 422.53 0.0K
13:49 422.34 422.70 422.34 422.61 0.0K
13:50 422.59 422.68 422.48 422.59 0.0K
13:51 422.52 422.87 422.52 422.83 0.0K
13:52 422.90 422.90 422.60 422.60 0.0K
13:53 422.68 422.77 422.60 422.65 0.0K
13:54 422.74 422.77 422.56 422.64 0.0K
13:55 422.74 422.78 422.58 422.70 0.0K
13:56 422.56 422.80 422.53 422.53 0.0K
13:57 422.69 422.80 422.52 422.58 0.0K
13:58 422.56 422.77 422.50 422.64 0.0K
13:59 422.67 422.80 422.54 422.73 0.0K
14:00 422.67 422.83 422.61 422.83 0.0K
14:01 422.63 422.80 422.63 422.78 0.0K
14:02 422.77 422.90 422.64 422.73 0.0K
14:03 422.67 422.86 422.67 422.72 0.0K
14:04 422.76 423.02 422.74 422.88 0.0K
14:05 422.76 423.04 422.76 422.95 0.0K
14:06 423.10 423.10 422.84 422.87 0.0K
14:07 423.04 423.04 422.73 422.89 0.0K
14:08 423.01 423.01 422.83 422.84 0.0K
14:09 422.92 423.10 422.83 423.09 0.0K
14:10 422.85 423.09 422.85 423.03 0.0K
14:11 423.13 423.14 422.88 423.01 0.0K
14:12 423.07 423.11 422.79 422.88 0.0K
14:13 423.01 423.04 422.80 422.87 0.0K
14:14 422.99 423.10 422.83 422.95 0.0K
14:15 423.00 423.04 422.87 422.98 0.0K
14:16 422.92 423.05 422.79 423.02 0.0K
14:17 422.77 423.07 422.74 422.98 0.0K
14:18 423.01 423.09 422.90 422.95 0.0K
14:19 423.00 423.32 422.94 423.16 0.0K
14:20 423.14 423.23 423.05 423.23 0.0K
14:21 423.16 423.25 423.07 423.17 0.0K
14:22 423.08 423.32 423.06 423.28 0.0K
14:23 423.14 423.34 423.10 423.18 0.0K
14:24 423.34 423.42 423.06 423.28 0.0K
14:25 423.27 423.33 423.10 423.24 0.0K
14:26 423.18 423.29 423.12 423.22 0.0K
14:27 423.25 423.35 423.16 423.19 0.0K
14:28 423.13 423.34 423.11 423.17 0.0K
14:29 423.10 423.40 423.10 423.38 0.0K
14:30 423.25 423.35 423.14 423.14 0.0K
14:31 423.32 423.34 423.12 423.26 0.0K
14:32 423.25 423.37 423.13 423.18 0.0K
14:33 423.29 423.32 423.08 423.29 0.0K
14:34 423.10 423.28 422.98 422.98 0.0K
14:35 423.12 423.28 423.01 423.13 0.0K
14:36 423.15 423.27 423.05 423.23 0.0K
14:37 423.30 423.30 423.11 423.15 0.0K
14:38 423.10 423.33 423.07 423.11 0.0K
14:39 423.34 423.39 423.11 423.19 0.0K
14:40 423.25 423.34 423.11 423.29 0.0K
14:41 423.29 423.40 423.10 423.15 0.0K
14:42 423.11 423.36 423.11 423.15 0.0K
14:43 423.29 423.36 423.11 423.22 0.0K
14:44 423.33 423.37 423.16 423.17 0.0K
14:45 423.35 423.39 423.15 423.33 0.0K
14:46 423.17 423.38 423.16 423.26 0.0K
14:47 423.29 423.42 423.13 423.17 0.0K
14:48 423.32 423.44 423.20 423.25 0.0K
14:49 423.37 423.39 423.14 423.17 0.0K
14:50 423.06 423.32 423.03 423.25 0.0K
14:51 423.22 423.25 422.92 423.16 0.0K
14:52 423.16 423.25 422.98 422.99 0.0K
14:53 423.07 423.24 422.98 423.23 0.0K
14:54 423.28 423.28 423.00 423.16 0.0K
14:55 423.21 423.29 423.06 423.19 0.0K
14:56 423.10 423.27 423.09 423.20 0.0K
14:57 423.11 423.24 423.03 423.15 0.0K
14:58 423.17 423.27 423.04 423.23 0.0K
14:59 423.18 423.28 422.94 423.20 0.0K
15:00 422.98 423.25 422.98 423.25 0.0K
15:01 423.25 423.27 423.02 423.20 0.0K
15:02 423.05 423.24 422.96 423.05 0.0K
15:03 423.00 423.20 422.90 422.94 0.0K
15:04 423.01 423.05 422.83 422.83 0.0K
15:05 422.84 423.04 422.77 422.85 0.0K
15:06 422.77 422.96 422.61 422.64 0.0K
15:07 422.66 422.86 422.50 422.71 0.0K
15:08 422.57 422.79 422.57 422.58 0.0K
15:09 422.63 422.86 422.53 422.78 0.0K
15:10 422.84 422.94 422.73 422.89 0.0K
15:11 422.86 422.91 422.72 422.74 0.0K
15:12 422.92 422.96 422.72 422.78 0.0K
15:13 422.73 422.99 422.73 422.88 0.0K
15:14 422.81 422.96 422.71 422.87 0.0K
15:15 422.84 422.93 422.72 422.72 0.0K
15:16 422.81 422.94 422.64 422.91 0.0K
15:17 422.90 423.09 422.67 422.87 0.0K
15:18 422.88 423.00 422.76 422.90 0.0K
15:19 422.92 423.09 422.78 423.05 0.0K
15:20 423.03 423.03 423.03 423.03 0.0K
15:21 423.03 423.03 423.03 423.03 0.0K
15:22 423.03 423.03 423.03 423.03 0.0K
15:23 423.03 423.03 423.03 423.03 0.0K
15:24 423.03 423.03 423.03 423.03 0.0K
15:25 423.03 423.03 423.02 423.03 0.0K
15:26 423.03 423.03 423.03 423.03 0.0K
15:27 423.03 423.03 423.02 423.03 0.0K
15:28 423.03 423.03 423.02 423.02 0.0K
15:29 423.02 423.06 422.93 422.93 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음