KOSPI 200 Covered Call (KS200CC)

KS200CC
🏛️ Corea del Sur →
449.09
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:58 328.39 328.39 328.39 328.39 0.0K
08:59 328.39 328.39 328.39 328.39 0.0K
09:00 328.36 328.36 327.26 327.29 0.0K
09:01 327.41 327.41 326.66 326.68 0.0K
09:02 326.54 327.14 326.24 327.14 0.0K
09:03 327.11 327.86 327.11 327.86 0.0K
09:04 327.85 328.11 327.80 328.06 0.0K
09:05 328.06 328.06 327.80 327.93 0.0K
09:06 327.80 328.26 327.80 328.26 0.0K
09:07 328.23 328.72 328.23 328.69 0.0K
09:08 328.70 328.77 328.48 328.59 0.0K
09:09 328.75 328.97 328.60 328.87 0.0K
09:10 328.73 328.98 328.65 328.96 0.0K
09:11 328.97 329.22 328.87 329.06 0.0K
09:12 329.21 329.44 329.10 329.40 0.0K
09:13 329.46 329.46 328.99 329.05 0.0K
09:14 329.01 329.20 328.97 329.20 0.0K
09:15 329.10 329.38 329.04 329.21 0.0K
09:16 329.20 329.65 329.18 329.47 0.0K
09:17 329.64 329.64 329.21 329.36 0.0K
09:18 329.51 329.65 329.35 329.50 0.0K
09:19 329.66 329.74 329.47 329.69 0.0K
09:20 329.68 329.71 329.50 329.71 0.0K
09:21 329.67 329.67 329.36 329.60 0.0K
09:22 329.49 329.70 329.45 329.57 0.0K
09:23 329.58 329.73 329.39 329.54 0.0K
09:24 329.49 329.72 329.41 329.56 0.0K
09:25 329.56 329.57 329.29 329.47 0.0K
09:26 329.46 329.57 329.32 329.44 0.0K
09:27 329.57 329.94 329.57 329.93 0.0K
09:28 329.92 330.11 329.72 330.09 0.0K
09:29 330.05 330.12 329.91 330.02 0.0K
09:30 330.07 330.14 329.89 330.05 0.0K
09:31 330.23 330.51 330.10 330.49 0.0K
09:32 330.48 330.86 330.48 330.70 0.0K
09:33 330.72 330.84 330.64 330.81 0.0K
09:34 330.79 330.97 330.67 330.97 0.0K
09:35 330.96 331.01 330.79 330.91 0.0K
09:36 330.94 330.94 330.60 330.85 0.0K
09:37 330.85 331.10 330.70 331.10 0.0K
09:38 330.95 331.20 330.95 330.96 0.0K
09:39 330.96 331.16 330.94 330.94 0.0K
09:40 330.95 331.12 330.91 330.91 0.0K
09:41 331.01 331.14 330.89 331.08 0.0K
09:42 330.93 331.26 330.93 331.00 0.0K
09:43 331.11 331.21 330.97 331.06 0.0K
09:44 331.10 331.31 330.96 330.99 0.0K
09:45 330.98 331.06 330.75 330.75 0.0K
09:46 330.92 331.08 330.87 331.08 0.0K
09:47 331.08 331.09 330.81 330.91 0.0K
09:48 330.89 331.21 330.84 331.02 0.0K
09:49 331.06 331.23 331.05 331.19 0.0K
09:50 331.19 331.30 330.85 330.97 0.0K
09:51 330.95 330.99 330.78 330.97 0.0K
09:52 330.81 330.99 330.72 330.96 0.0K
09:53 330.95 331.07 330.83 331.00 0.0K
09:54 331.02 331.19 330.92 330.93 0.0K
09:55 330.90 331.13 330.89 331.07 0.0K
09:56 331.06 331.18 330.96 331.08 0.0K
09:57 331.09 331.13 330.86 331.05 0.0K
09:58 331.06 331.06 330.81 330.99 0.0K
09:59 330.86 331.00 330.78 330.95 0.0K
10:00 330.93 331.01 330.64 330.64 0.0K
10:01 330.65 330.89 330.57 330.75 0.0K
10:02 330.61 330.90 330.55 330.87 0.0K
10:03 330.64 330.84 330.64 330.66 0.0K
10:04 330.81 330.82 330.62 330.74 0.0K
10:05 330.74 330.78 330.53 330.53 0.0K
10:06 330.70 330.73 330.51 330.69 0.0K
10:07 330.56 330.83 330.56 330.83 0.0K
10:08 330.83 330.83 330.59 330.74 0.0K
10:09 330.62 330.80 330.48 330.55 0.0K
10:10 330.70 330.73 330.30 330.49 0.0K
10:11 330.50 330.50 330.27 330.42 0.0K
10:12 330.37 330.48 330.26 330.40 0.0K
10:13 330.40 330.48 330.25 330.25 0.0K
10:14 330.42 330.45 330.04 330.07 0.0K
10:15 330.08 330.30 330.03 330.26 0.0K
10:16 330.06 330.40 330.05 330.17 0.0K
10:17 330.31 330.38 329.98 330.02 0.0K
10:18 330.13 330.52 330.04 330.36 0.0K
10:19 330.49 330.60 330.25 330.50 0.0K
10:20 330.49 330.53 330.18 330.18 0.0K
10:21 330.29 330.37 330.08 330.37 0.0K
10:22 330.34 330.53 330.26 330.38 0.0K
10:23 330.31 330.51 330.25 330.30 0.0K
10:24 330.38 330.57 330.25 330.38 0.0K
10:25 330.44 330.60 330.38 330.59 0.0K
10:26 330.45 330.66 330.41 330.66 0.0K
10:27 330.67 330.80 330.53 330.61 0.0K
10:28 330.76 330.99 330.62 330.99 0.0K
10:29 330.81 331.00 330.76 330.93 0.0K
10:30 330.80 330.97 330.69 330.78 0.0K
10:31 330.75 330.93 330.73 330.83 0.0K
10:32 330.73 330.94 330.69 330.89 0.0K
10:33 330.92 331.20 330.76 331.20 0.0K
10:34 331.18 331.21 330.92 331.00 0.0K
10:35 331.16 331.47 330.99 331.45 0.0K
10:36 331.47 331.59 331.28 331.49 0.0K
10:37 331.33 331.49 331.20 331.29 0.0K
10:38 331.29 331.31 331.07 331.15 0.0K
10:39 331.18 331.28 331.05 331.09 0.0K
10:40 331.07 331.32 331.07 331.13 0.0K
10:41 331.09 331.27 331.05 331.14 0.0K
10:42 331.14 331.44 331.12 331.21 0.0K
10:43 331.37 331.41 331.17 331.24 0.0K
10:44 331.34 331.41 331.16 331.31 0.0K
10:45 331.31 331.36 331.10 331.36 0.0K
10:46 331.36 331.40 331.14 331.16 0.0K
10:47 331.31 331.35 330.97 331.13 0.0K
10:48 330.97 331.10 330.84 330.91 0.0K
10:49 330.88 331.00 330.81 330.91 0.0K
10:50 331.05 331.08 330.85 331.08 0.0K
10:51 330.83 330.95 330.73 330.95 0.0K
10:52 330.95 331.01 330.80 331.01 0.0K
10:53 330.97 331.03 330.77 330.91 0.0K
10:54 330.94 330.98 330.73 330.78 0.0K
10:55 330.74 330.98 330.74 330.92 0.0K
10:56 330.89 330.91 330.68 330.86 0.0K
10:57 330.69 330.98 330.69 330.86 0.0K
10:58 330.74 330.93 330.67 330.70 0.0K
10:59 330.65 330.91 330.64 330.65 0.0K
11:00 330.62 330.87 330.58 330.62 0.0K
11:01 330.65 330.82 330.57 330.76 0.0K
11:02 330.59 330.84 330.50 330.58 0.0K
11:03 330.58 330.62 330.38 330.58 0.0K
11:04 330.41 330.63 330.39 330.57 0.0K
11:05 330.59 330.66 330.39 330.57 0.0K
11:06 330.55 330.62 330.33 330.33 0.0K
11:07 330.32 330.57 330.30 330.47 0.0K
11:08 330.47 330.51 330.27 330.27 0.0K
11:09 330.24 330.49 330.22 330.46 0.0K
11:10 330.49 330.49 330.21 330.39 0.0K
11:11 330.38 330.48 330.22 330.48 0.0K
11:12 330.51 330.51 330.27 330.36 0.0K
11:13 330.41 330.52 330.19 330.22 0.0K
11:14 330.37 330.41 330.15 330.35 0.0K
11:15 330.19 330.49 330.16 330.31 0.0K
11:16 330.48 330.48 330.16 330.36 0.0K
11:17 330.36 330.37 330.12 330.16 0.0K
11:18 330.15 330.33 330.09 330.27 0.0K
11:19 330.27 330.30 329.97 330.00 0.0K
11:20 329.99 330.26 329.97 330.06 0.0K
11:21 330.22 330.25 330.01 330.17 0.0K
11:22 330.12 330.16 329.89 330.02 0.0K
11:23 330.04 330.20 329.93 330.18 0.0K
11:24 330.16 330.24 330.01 330.24 0.0K
11:25 330.19 330.35 330.09 330.30 0.0K
11:26 330.35 330.38 330.14 330.34 0.0K
11:27 330.36 330.40 330.12 330.40 0.0K
11:28 330.42 330.58 330.17 330.41 0.0K
11:29 330.40 330.58 330.34 330.45 0.0K
11:30 330.32 330.52 330.31 330.46 0.0K
11:31 330.33 330.50 330.28 330.48 0.0K
11:32 330.30 330.46 330.10 330.12 0.0K
11:33 330.11 330.31 330.06 330.23 0.0K
11:34 330.23 330.30 330.00 330.02 0.0K
11:35 330.05 330.27 330.02 330.18 0.0K
11:36 330.18 330.18 329.91 329.91 0.0K
11:37 329.91 330.09 329.83 330.00 0.0K
11:38 330.00 330.06 329.84 330.01 0.0K
11:39 330.04 330.09 329.87 330.05 0.0K
11:40 329.98 330.05 329.86 329.87 0.0K
11:41 330.02 330.10 329.86 329.90 0.0K
11:42 329.90 330.10 329.84 329.99 0.0K
11:43 330.05 330.07 329.88 330.02 0.0K
11:44 329.90 330.08 329.83 330.06 0.0K
11:45 329.91 330.09 329.86 329.91 0.0K
11:46 329.89 330.14 329.89 329.91 0.0K
11:47 330.06 330.13 329.88 329.97 0.0K
11:48 330.13 330.15 329.89 330.11 0.0K
11:49 330.10 330.12 329.87 330.04 0.0K
11:50 330.06 330.28 329.99 329.99 0.0K
11:51 330.14 330.26 330.05 330.12 0.0K
11:52 330.07 330.29 330.07 330.24 0.0K
11:53 330.04 330.31 330.04 330.25 0.0K
11:54 330.28 330.32 330.06 330.06 0.0K
11:55 330.20 330.29 330.04 330.04 0.0K
11:56 330.07 330.30 330.03 330.03 0.0K
11:57 330.20 330.26 329.96 330.16 0.0K
11:58 330.22 330.35 330.02 330.16 0.0K
11:59 330.19 330.37 330.05 330.18 0.0K
12:00 330.16 330.19 329.84 329.95 0.0K
12:01 330.00 330.05 329.83 329.87 0.0K
12:02 329.89 330.04 329.83 329.83 0.0K
12:03 329.87 329.99 329.53 329.63 0.0K
12:04 329.60 329.64 329.39 329.60 0.0K
12:05 329.40 329.67 329.40 329.64 0.0K
12:06 329.48 329.64 329.39 329.61 0.0K
12:07 329.61 329.68 329.48 329.64 0.0K
12:08 329.64 329.72 329.49 329.69 0.0K
12:09 329.67 329.67 329.46 329.65 0.0K
12:10 329.53 329.71 329.43 329.62 0.0K
12:11 329.64 329.64 329.40 329.53 0.0K
12:12 329.57 329.59 329.36 329.51 0.0K
12:13 329.54 329.57 329.37 329.54 0.0K
12:14 329.55 329.55 329.20 329.27 0.0K
12:15 329.26 329.35 329.15 329.19 0.0K
12:16 329.30 329.37 329.14 329.14 0.0K
12:17 329.17 329.38 329.17 329.28 0.0K
12:18 329.12 329.33 329.06 329.26 0.0K
12:19 329.24 329.32 329.09 329.29 0.0K
12:20 329.32 329.39 329.11 329.17 0.0K
12:21 329.32 329.39 329.21 329.34 0.0K
12:22 329.33 329.41 329.22 329.39 0.0K
12:23 329.37 329.58 329.20 329.46 0.0K
12:24 329.46 329.49 329.25 329.43 0.0K
12:25 329.45 329.45 329.26 329.42 0.0K
12:26 329.41 329.46 329.24 329.46 0.0K
12:27 329.46 329.48 329.29 329.31 0.0K
12:28 329.42 329.47 329.27 329.40 0.0K
12:29 329.43 329.49 329.26 329.37 0.0K
12:30 329.27 329.48 329.24 329.26 0.0K
12:31 329.39 329.47 329.24 329.46 0.0K
12:32 329.45 329.47 329.26 329.42 0.0K
12:33 329.41 329.46 329.23 329.40 0.0K
12:34 329.40 329.42 329.23 329.40 0.0K
12:35 329.39 329.43 329.19 329.37 0.0K
12:36 329.34 329.43 329.20 329.39 0.0K
12:37 329.38 329.45 329.21 329.31 0.0K
12:38 329.29 329.42 329.21 329.21 0.0K
12:39 329.23 329.38 329.22 329.38 0.0K
12:40 329.22 329.43 329.21 329.40 0.0K
12:41 329.40 329.61 329.35 329.42 0.0K
12:42 329.42 329.64 329.39 329.64 0.0K
12:43 329.62 329.65 329.41 329.60 0.0K
12:44 329.61 329.66 329.43 329.66 0.0K
12:45 329.50 329.69 329.43 329.46 0.0K
12:46 329.62 329.62 329.41 329.57 0.0K
12:47 329.60 329.63 329.41 329.42 0.0K
12:48 329.57 329.60 329.39 329.60 0.0K
12:49 329.62 329.65 329.41 329.57 0.0K
12:50 329.43 329.60 329.36 329.52 0.0K
12:51 329.55 329.62 329.33 329.58 0.0K
12:52 329.57 329.60 329.41 329.57 0.0K
12:53 329.56 329.83 329.40 329.67 0.0K
12:54 329.63 329.81 329.60 329.67 0.0K
12:55 329.80 329.84 329.61 329.84 0.0K
12:56 329.76 329.76 329.46 329.65 0.0K
12:57 329.48 329.65 329.44 329.60 0.0K
12:58 329.41 329.62 329.40 329.45 0.0K
12:59 329.45 329.60 329.42 329.55 0.0K
13:00 329.44 329.64 329.38 329.42 0.0K
13:01 329.41 329.62 329.36 329.60 0.0K
13:02 329.57 329.61 329.42 329.60 0.0K
13:03 329.59 329.65 329.44 329.65 0.0K
13:04 329.47 329.66 329.42 329.61 0.0K
13:05 329.46 329.66 329.42 329.46 0.0K
13:06 329.61 329.66 329.43 329.64 0.0K
13:07 329.64 329.69 329.47 329.66 0.0K
13:08 329.68 329.72 329.48 329.69 0.0K
13:09 329.69 329.74 329.52 329.53 0.0K
13:10 329.54 329.74 329.48 329.66 0.0K
13:11 329.67 329.71 329.46 329.50 0.0K
13:12 329.49 329.74 329.46 329.52 0.0K
13:13 329.54 329.68 329.48 329.51 0.0K
13:14 329.64 329.67 329.41 329.41 0.0K
13:15 329.43 329.59 329.26 329.26 0.0K
13:16 329.45 329.47 329.06 329.21 0.0K
13:17 329.18 329.20 329.00 329.04 0.0K
13:18 329.08 329.12 328.85 329.09 0.0K
13:19 329.08 329.10 328.89 328.94 0.0K
13:20 329.11 329.13 328.90 329.08 0.0K
13:21 328.87 329.01 328.78 328.95 0.0K
13:22 328.82 329.04 328.79 329.00 0.0K
13:23 329.04 329.04 328.83 329.00 0.0K
13:24 329.00 329.02 328.79 328.93 0.0K
13:25 328.93 329.00 328.77 328.85 0.0K
13:26 329.03 329.08 328.88 328.91 0.0K
13:27 328.92 329.10 328.88 328.89 0.0K
13:28 328.93 329.20 328.92 329.20 0.0K
13:29 329.19 329.23 329.01 329.23 0.0K
13:30 329.21 329.40 329.18 329.38 0.0K
13:31 329.45 329.47 329.18 329.18 0.0K
13:32 329.17 329.36 329.15 329.19 0.0K
13:33 329.06 329.27 329.02 329.10 0.0K
13:34 329.09 329.22 329.00 329.03 0.0K
13:35 329.20 329.24 329.01 329.19 0.0K
13:36 329.18 329.27 328.96 329.27 0.0K
13:37 329.26 329.43 329.04 329.22 0.0K
13:38 329.21 329.38 329.17 329.31 0.0K
13:39 329.16 329.31 329.11 329.14 0.0K
13:40 329.30 329.38 329.14 329.23 0.0K
13:41 329.37 329.41 329.15 329.31 0.0K
13:42 329.29 329.33 329.09 329.16 0.0K
13:43 329.15 329.34 329.08 329.34 0.0K
13:44 329.17 329.39 329.11 329.25 0.0K
13:45 329.38 329.38 329.15 329.30 0.0K
13:46 329.14 329.36 329.11 329.36 0.0K
13:47 329.35 329.35 329.15 329.32 0.0K
13:48 329.33 329.39 329.14 329.30 0.0K
13:49 329.32 329.35 329.15 329.22 0.0K
13:50 329.36 329.39 329.17 329.19 0.0K
13:51 329.34 329.37 329.19 329.20 0.0K
13:52 329.18 329.39 329.15 329.34 0.0K
13:53 329.35 329.35 329.14 329.14 0.0K
13:54 329.15 329.31 329.06 329.12 0.0K
13:55 329.19 329.31 329.08 329.10 0.0K
13:56 329.06 329.32 329.06 329.31 0.0K
13:57 329.17 329.28 329.07 329.23 0.0K
13:58 329.13 329.30 329.06 329.15 0.0K
13:59 329.17 329.40 329.14 329.25 0.0K
14:00 329.42 329.42 329.17 329.40 0.0K
14:01 329.41 329.43 329.23 329.27 0.0K
14:02 329.28 329.45 329.19 329.42 0.0K
14:03 329.29 329.42 329.24 329.40 0.0K
14:04 329.23 329.40 329.18 329.20 0.0K
14:05 329.23 329.39 329.18 329.24 0.0K
14:06 329.23 329.48 329.17 329.40 0.0K
14:07 329.23 329.50 329.23 329.29 0.0K
14:08 329.34 329.47 329.25 329.25 0.0K
14:09 329.28 329.45 329.18 329.18 0.0K
14:10 329.19 329.46 329.19 329.26 0.0K
14:11 329.23 329.39 329.12 329.30 0.0K
14:12 329.29 329.32 329.02 329.02 0.0K
14:13 329.03 329.27 329.00 329.08 0.0K
14:14 329.07 329.28 329.04 329.08 0.0K
14:15 329.01 329.18 328.86 329.02 0.0K
14:16 329.03 329.12 328.86 328.91 0.0K
14:17 329.08 329.13 328.90 328.92 0.0K
14:18 329.02 329.10 328.85 328.85 0.0K
14:19 328.87 329.06 328.84 329.06 0.0K
14:20 329.06 329.12 328.86 329.12 0.0K
14:21 328.92 329.10 328.88 329.03 0.0K
14:22 329.02 329.11 328.85 328.89 0.0K
14:23 328.90 329.09 328.90 329.02 0.0K
14:24 329.09 329.29 328.99 329.27 0.0K
14:25 329.28 329.42 329.10 329.42 0.0K
14:26 329.42 329.46 329.24 329.29 0.0K
14:27 329.45 329.46 329.24 329.28 0.0K
14:28 329.30 329.53 329.29 329.53 0.0K
14:29 329.51 329.51 329.30 329.47 0.0K
14:30 329.41 329.41 329.15 329.40 0.0K
14:31 329.38 329.39 329.13 329.18 0.0K
14:32 329.13 329.33 329.12 329.13 0.0K
14:33 329.35 329.35 329.09 329.12 0.0K
14:34 329.15 329.31 329.06 329.10 0.0K
14:35 329.09 329.30 329.03 329.30 0.0K
14:36 329.10 329.30 329.04 329.14 0.0K
14:37 329.11 329.26 329.03 329.03 0.0K
14:38 329.11 329.21 328.87 328.90 0.0K
14:39 329.06 329.13 328.91 329.06 0.0K
14:40 329.08 329.09 328.90 329.08 0.0K
14:41 329.05 329.12 328.89 329.01 0.0K
14:42 328.94 329.11 328.94 329.08 0.0K
14:43 328.92 329.10 328.82 328.94 0.0K
14:44 328.81 329.03 328.78 328.92 0.0K
14:45 328.90 328.97 328.74 328.97 0.0K
14:46 328.93 328.94 328.72 328.82 0.0K
14:47 328.82 329.06 328.82 328.90 0.0K
14:48 329.01 329.19 328.97 328.99 0.0K
14:49 329.19 329.24 329.01 329.09 0.0K
14:50 329.19 329.26 329.02 329.11 0.0K
14:51 329.21 329.28 329.09 329.28 0.0K
14:52 329.25 329.25 328.91 328.94 0.0K
14:53 329.10 329.12 328.89 329.10 0.0K
14:54 329.10 329.14 328.88 328.97 0.0K
14:55 329.07 329.10 328.87 328.90 0.0K
14:56 329.12 329.12 328.85 329.04 0.0K
14:57 328.87 328.99 328.77 328.95 0.0K
14:58 328.72 328.91 328.68 328.91 0.0K
14:59 328.80 328.94 328.74 328.74 0.0K
15:00 328.77 328.96 328.75 328.80 0.0K
15:01 328.92 328.98 328.78 328.98 0.0K
15:02 328.82 328.96 328.77 328.78 0.0K
15:03 328.93 328.97 328.73 328.88 0.0K
15:04 328.83 328.94 328.72 328.87 0.0K
15:05 328.73 328.90 328.55 328.72 0.0K
15:06 328.75 328.79 328.54 328.79 0.0K
15:07 328.78 328.78 328.55 328.61 0.0K
15:08 328.78 328.78 328.55 328.72 0.0K
15:09 328.56 328.72 328.53 328.69 0.0K
15:10 328.54 328.73 328.48 328.49 0.0K
15:11 328.68 328.72 328.49 328.52 0.0K
15:12 328.57 328.72 328.47 328.47 0.0K
15:13 328.52 328.70 328.32 328.49 0.0K
15:14 328.37 328.53 328.32 328.52 0.0K
15:15 328.49 328.54 328.31 328.41 0.0K
15:16 328.55 328.74 328.33 328.74 0.0K
15:17 328.72 328.72 328.49 328.63 0.0K
15:18 328.50 328.60 328.35 328.35 0.0K
15:19 328.55 328.57 328.22 328.53 0.0K
15:20 328.53 328.53 328.53 328.53 0.0K
15:21 328.53 328.53 328.53 328.53 0.0K
15:22 328.53 328.53 328.53 328.53 0.0K
15:23 328.53 328.53 328.53 328.53 0.0K
15:24 328.53 328.53 328.53 328.53 0.0K
15:25 328.53 328.53 328.53 328.53 0.0K
15:26 328.53 328.53 328.53 328.53 0.0K
15:27 328.53 328.53 328.53 328.53 0.0K
15:28 328.53 328.53 328.53 328.53 0.0K
15:29 328.53 328.53 327.14 327.14 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles