KOSPI 200 Covered Call (KS200CC)

KS200CC
🏛️ Corea del Sur →
449.09
Última Actualización: 2025-10-02
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:58 340.59 340.59 340.59 340.59 0.0K
08:59 340.59 340.59 340.59 340.59 0.0K
09:00 340.57 340.57 338.74 339.16 0.0K
09:01 339.13 339.57 338.81 339.57 0.0K
09:02 339.63 340.43 339.62 340.12 0.0K
09:03 340.10 340.71 340.09 340.57 0.0K
09:04 340.60 340.80 340.27 340.51 0.0K
09:05 340.48 340.48 339.88 340.38 0.0K
09:06 340.26 340.86 340.26 340.86 0.0K
09:07 340.93 340.93 340.46 340.84 0.0K
09:08 340.97 341.11 340.67 340.91 0.0K
09:09 341.01 341.01 340.65 340.73 0.0K
09:10 340.72 340.90 339.85 339.87 0.0K
09:11 339.72 340.72 339.72 340.60 0.0K
09:12 340.69 341.13 340.68 341.13 0.0K
09:13 341.29 341.89 341.11 341.86 0.0K
09:14 341.73 341.85 341.47 341.82 0.0K
09:15 341.66 342.35 341.66 342.29 0.0K
09:16 342.26 342.28 341.97 342.03 0.0K
09:17 341.93 342.14 341.78 341.92 0.0K
09:18 341.90 342.05 341.79 342.01 0.0K
09:19 341.82 342.03 341.54 341.54 0.0K
09:20 341.68 341.94 340.97 340.97 0.0K
09:21 341.18 341.47 341.12 341.25 0.0K
09:22 341.24 341.55 341.24 341.42 0.0K
09:23 341.24 341.43 341.12 341.43 0.0K
09:24 341.30 341.80 341.23 341.80 0.0K
09:25 341.70 341.92 341.55 341.67 0.0K
09:26 341.68 341.88 341.57 341.69 0.0K
09:27 341.70 342.04 341.47 341.67 0.0K
09:28 341.70 342.03 341.50 341.62 0.0K
09:29 341.79 342.01 341.69 341.78 0.0K
09:30 341.82 342.48 341.76 342.24 0.0K
09:31 342.12 342.25 341.73 341.88 0.0K
09:32 341.93 342.00 341.46 341.61 0.0K
09:33 341.78 342.22 341.75 342.05 0.0K
09:34 342.30 342.34 342.14 342.18 0.0K
09:35 342.18 342.39 341.89 341.92 0.0K
09:36 342.02 342.10 341.61 341.81 0.0K
09:37 341.81 341.88 341.38 341.38 0.0K
09:38 341.40 341.87 341.31 341.53 0.0K
09:39 341.59 342.01 341.59 342.00 0.0K
09:40 341.95 342.17 341.60 341.82 0.0K
09:41 341.68 341.87 341.40 341.59 0.0K
09:42 341.44 341.60 341.30 341.46 0.0K
09:43 341.44 341.55 341.22 341.49 0.0K
09:44 341.32 341.56 341.27 341.44 0.0K
09:45 341.47 341.49 341.17 341.21 0.0K
09:46 341.10 341.36 341.08 341.31 0.0K
09:47 341.28 341.48 341.10 341.31 0.0K
09:48 341.31 341.41 341.11 341.33 0.0K
09:49 341.17 341.42 341.16 341.36 0.0K
09:50 341.27 341.45 340.99 341.06 0.0K
09:51 341.09 341.22 340.70 340.79 0.0K
09:52 340.89 341.00 340.72 340.89 0.0K
09:53 340.98 340.98 340.68 340.70 0.0K
09:54 340.85 341.03 340.72 340.74 0.0K
09:55 340.88 340.88 340.47 340.47 0.0K
09:56 340.46 340.52 340.25 340.35 0.0K
09:57 340.27 340.50 340.17 340.32 0.0K
09:58 340.67 340.67 340.40 340.48 0.0K
09:59 340.45 340.66 340.41 340.56 0.0K
10:00 340.39 340.49 340.11 340.35 0.0K
10:01 340.33 340.39 340.14 340.23 0.0K
10:02 340.19 340.50 340.18 340.28 0.0K
10:03 340.45 340.66 340.30 340.49 0.0K
10:04 340.49 340.91 340.48 340.91 0.0K
10:05 340.87 340.89 340.70 340.78 0.0K
10:06 340.83 340.89 340.64 340.89 0.0K
10:07 340.90 341.30 340.90 341.24 0.0K
10:08 341.35 341.36 341.04 341.33 0.0K
10:09 341.33 341.45 341.24 341.45 0.0K
10:10 341.37 341.50 341.28 341.37 0.0K
10:11 341.39 341.57 341.23 341.30 0.0K
10:12 341.44 341.51 341.14 341.14 0.0K
10:13 341.12 341.42 341.11 341.25 0.0K
10:14 341.24 341.59 341.24 341.59 0.0K
10:15 341.56 341.59 341.26 341.26 0.0K
10:16 341.48 341.48 341.01 341.17 0.0K
10:17 341.20 341.37 341.03 341.22 0.0K
10:18 341.41 341.46 341.17 341.23 0.0K
10:19 341.20 341.41 341.08 341.23 0.0K
10:20 341.29 341.37 341.13 341.17 0.0K
10:21 341.15 341.49 341.14 341.48 0.0K
10:22 341.27 341.60 341.27 341.60 0.0K
10:23 341.61 341.61 341.31 341.54 0.0K
10:24 341.52 341.85 341.42 341.53 0.0K
10:25 341.54 341.73 341.48 341.51 0.0K
10:26 341.56 341.81 341.56 341.59 0.0K
10:27 341.70 341.81 341.47 341.64 0.0K
10:28 341.75 341.91 341.62 341.82 0.0K
10:29 341.81 341.95 341.66 341.88 0.0K
10:30 341.83 341.98 341.71 341.72 0.0K
10:31 341.88 341.99 341.67 341.99 0.0K
10:32 341.92 343.02 341.76 343.02 0.0K
10:33 342.99 343.39 342.88 343.32 0.0K
10:34 343.29 343.47 343.18 343.47 0.0K
10:35 343.48 343.48 343.03 343.07 0.0K
10:36 343.06 343.39 343.03 343.39 0.0K
10:37 343.53 344.11 343.53 344.10 0.0K
10:38 344.16 344.17 343.83 344.00 0.0K
10:39 344.05 344.26 344.02 344.23 0.0K
10:40 344.07 344.25 343.60 343.89 0.0K
10:41 343.68 343.84 343.59 343.68 0.0K
10:42 343.68 343.95 343.67 343.68 0.0K
10:43 343.67 344.15 343.66 343.99 0.0K
10:44 344.13 344.22 343.93 344.18 0.0K
10:45 344.18 344.25 343.91 344.25 0.0K
10:46 344.13 344.14 343.74 343.75 0.0K
10:47 343.87 344.08 343.78 343.93 0.0K
10:48 343.93 344.52 343.86 344.43 0.0K
10:49 344.38 344.51 344.23 344.23 0.0K
10:50 344.42 344.53 344.25 344.53 0.0K
10:51 344.45 344.50 344.26 344.33 0.0K
10:52 344.53 344.84 344.37 344.76 0.0K
10:53 344.64 345.03 344.62 344.80 0.0K
10:54 345.03 345.03 344.74 344.75 0.0K
10:55 344.74 344.89 344.54 344.54 0.0K
10:56 344.53 344.73 344.47 344.67 0.0K
10:57 344.65 344.74 344.45 344.70 0.0K
10:58 344.49 344.63 344.36 344.44 0.0K
10:59 344.40 344.53 344.26 344.35 0.0K
11:00 344.36 344.50 344.19 344.19 0.0K
11:01 344.24 344.42 344.06 344.22 0.0K
11:02 344.08 344.30 344.03 344.22 0.0K
11:03 344.20 344.34 343.98 344.18 0.0K
11:04 344.15 344.37 344.06 344.26 0.0K
11:05 344.15 344.45 344.10 344.45 0.0K
11:06 344.38 344.65 344.21 344.38 0.0K
11:07 344.53 344.66 344.37 344.61 0.0K
11:08 344.61 344.91 344.47 344.71 0.0K
11:09 344.69 344.93 344.65 344.88 0.0K
11:10 344.80 344.88 344.62 344.66 0.0K
11:11 344.77 344.92 344.61 344.70 0.0K
11:12 344.69 344.96 344.65 344.92 0.0K
11:13 344.90 344.95 344.64 344.73 0.0K
11:14 344.69 344.90 344.63 344.86 0.0K
11:15 344.78 345.02 344.68 344.98 0.0K
11:16 344.86 345.12 344.79 345.12 0.0K
11:17 345.00 345.22 344.98 345.18 0.0K
11:18 344.99 345.27 344.99 345.20 0.0K
11:19 345.23 345.30 344.99 345.16 0.0K
11:20 345.19 345.35 345.11 345.13 0.0K
11:21 345.30 345.36 345.04 345.12 0.0K
11:22 345.06 345.29 344.94 345.08 0.0K
11:23 345.00 345.10 344.80 344.92 0.0K
11:24 344.92 345.01 344.71 344.71 0.0K
11:25 344.85 344.96 344.70 344.92 0.0K
11:26 344.72 344.93 344.63 344.93 0.0K
11:27 344.83 344.96 344.69 344.92 0.0K
11:28 344.71 344.95 344.67 344.89 0.0K
11:29 344.74 345.01 344.67 344.67 0.0K
11:30 344.68 344.91 344.58 344.91 0.0K
11:31 344.89 344.91 344.64 344.68 0.0K
11:32 344.91 345.07 344.76 344.97 0.0K
11:33 345.07 345.22 344.94 345.11 0.0K
11:34 345.04 345.14 344.90 344.98 0.0K
11:35 344.96 345.15 344.90 345.12 0.0K
11:36 344.94 345.18 344.92 345.06 0.0K
11:37 345.01 345.14 344.58 344.58 0.0K
11:38 344.84 344.84 344.41 344.58 0.0K
11:39 344.56 344.70 344.43 344.70 0.0K
11:40 344.72 344.82 344.52 344.71 0.0K
11:41 344.70 344.83 344.52 344.70 0.0K
11:42 344.53 344.89 344.53 344.57 0.0K
11:43 344.60 345.09 344.60 344.89 0.0K
11:44 344.94 345.10 344.81 345.09 0.0K
11:45 344.92 345.16 344.92 345.14 0.0K
11:46 345.10 345.22 344.95 345.20 0.0K
11:47 345.05 345.20 344.94 344.96 0.0K
11:48 344.97 345.21 344.95 345.01 0.0K
11:49 345.16 345.18 344.93 344.93 0.0K
11:50 344.98 345.22 344.95 345.11 0.0K
11:51 344.98 345.23 344.95 345.23 0.0K
11:52 345.20 345.30 344.99 345.12 0.0K
11:53 345.19 345.25 344.99 345.01 0.0K
11:54 345.19 345.27 345.00 345.07 0.0K
11:55 345.19 345.33 345.07 345.25 0.0K
11:56 345.07 345.29 344.97 345.09 0.0K
11:57 345.09 345.26 344.99 345.18 0.0K
11:58 345.09 345.23 344.97 344.97 0.0K
11:59 345.01 345.22 344.98 345.03 0.0K
12:00 344.99 345.33 344.98 345.25 0.0K
12:01 345.23 345.29 345.04 345.17 0.0K
12:02 345.06 345.29 345.04 345.13 0.0K
12:03 345.21 345.34 345.09 345.26 0.0K
12:04 345.17 345.40 345.13 345.13 0.0K
12:05 345.16 345.41 345.11 345.13 0.0K
12:06 345.23 345.39 345.14 345.22 0.0K
12:07 345.33 345.36 345.14 345.14 0.0K
12:08 345.26 345.48 345.11 345.40 0.0K
12:09 345.38 345.48 345.21 345.43 0.0K
12:10 345.40 345.44 345.16 345.39 0.0K
12:11 345.39 345.49 345.05 345.09 0.0K
12:12 345.22 345.27 344.95 345.12 0.0K
12:13 345.12 345.31 344.96 345.30 0.0K
12:14 345.05 345.34 345.05 345.29 0.0K
12:15 345.31 345.31 345.07 345.08 0.0K
12:16 345.15 345.32 345.03 345.15 0.0K
12:17 345.12 345.46 345.12 345.30 0.0K
12:18 345.26 345.50 345.23 345.40 0.0K
12:19 345.30 345.60 345.30 345.40 0.0K
12:20 345.52 345.57 345.33 345.55 0.0K
12:21 345.41 345.70 345.41 345.53 0.0K
12:22 345.64 345.75 345.46 345.65 0.0K
12:23 345.52 345.73 345.46 345.64 0.0K
12:24 345.62 345.69 345.46 345.62 0.0K
12:25 345.74 345.74 345.27 345.32 0.0K
12:26 345.29 345.55 345.26 345.37 0.0K
12:27 345.29 345.59 345.27 345.41 0.0K
12:28 345.25 345.54 345.25 345.36 0.0K
12:29 345.59 345.61 345.32 345.48 0.0K
12:30 345.47 345.55 345.29 345.41 0.0K
12:31 345.36 345.42 345.12 345.15 0.0K
12:32 345.17 345.41 345.02 345.18 0.0K
12:33 345.04 345.20 344.82 344.82 0.0K
12:34 345.03 345.09 344.76 344.88 0.0K
12:35 344.97 345.01 344.78 344.86 0.0K
12:36 344.82 345.08 344.72 344.83 0.0K
12:37 344.82 345.19 344.80 345.11 0.0K
12:38 345.11 345.11 344.79 344.87 0.0K
12:39 344.98 345.15 344.85 344.88 0.0K
12:40 345.03 345.14 344.85 344.99 0.0K
12:41 345.04 345.13 344.79 344.96 0.0K
12:42 344.95 345.15 344.82 345.08 0.0K
12:43 345.00 345.11 344.87 345.03 0.0K
12:44 344.98 345.15 344.85 345.00 0.0K
12:45 345.01 345.19 344.88 345.06 0.0K
12:46 344.92 345.22 344.91 345.22 0.0K
12:47 345.11 345.14 344.88 345.14 0.0K
12:48 344.96 345.19 344.91 344.96 0.0K
12:49 345.14 345.19 344.87 345.19 0.0K
12:50 345.08 345.18 344.94 344.95 0.0K
12:51 344.93 345.19 344.93 345.13 0.0K
12:52 345.15 345.19 344.82 344.85 0.0K
12:53 344.74 345.00 344.74 344.95 0.0K
12:54 344.81 345.10 344.81 344.88 0.0K
12:55 344.82 345.01 344.75 344.94 0.0K
12:56 344.95 345.00 344.81 344.96 0.0K
12:57 345.03 345.06 344.78 345.01 0.0K
12:58 344.79 345.03 344.73 344.73 0.0K
12:59 344.79 345.02 344.74 344.94 0.0K
13:00 344.92 345.00 344.67 344.94 0.0K
13:01 344.87 345.14 344.86 344.89 0.0K
13:02 344.83 345.11 344.82 344.95 0.0K
13:03 344.85 345.11 344.84 345.02 0.0K
13:04 344.99 345.15 344.79 345.11 0.0K
13:05 345.10 345.28 344.95 345.18 0.0K
13:06 345.18 345.32 345.02 345.22 0.0K
13:07 344.99 345.22 344.99 345.21 0.0K
13:08 345.22 345.36 345.02 345.16 0.0K
13:09 345.13 345.30 344.99 345.27 0.0K
13:10 345.25 345.33 345.08 345.24 0.0K
13:11 345.23 345.34 345.08 345.20 0.0K
13:12 345.09 345.32 345.02 345.12 0.0K
13:13 345.22 345.31 344.98 345.25 0.0K
13:14 345.26 345.29 344.97 345.11 0.0K
13:15 345.02 345.27 344.94 344.94 0.0K
13:16 344.98 345.27 344.98 345.14 0.0K
13:17 344.94 345.20 344.93 345.14 0.0K
13:18 345.04 345.12 344.84 345.04 0.0K
13:19 345.05 345.13 344.85 345.07 0.0K
13:20 345.15 345.16 344.93 344.93 0.0K
13:21 344.92 345.17 344.78 345.03 0.0K
13:22 344.84 345.05 344.74 344.95 0.0K
13:23 345.07 345.07 344.75 344.93 0.0K
13:24 344.92 345.06 344.59 344.62 0.0K
13:25 344.68 344.94 344.63 344.74 0.0K
13:26 344.73 345.04 344.71 345.04 0.0K
13:27 344.82 344.99 344.69 344.85 0.0K
13:28 344.70 344.96 344.65 344.75 0.0K
13:29 344.84 344.96 344.68 344.73 0.0K
13:30 344.73 344.95 344.71 344.89 0.0K
13:31 344.73 345.00 344.73 344.92 0.0K
13:32 344.90 345.12 344.81 344.94 0.0K
13:33 345.01 345.12 344.83 344.86 0.0K
13:34 344.89 345.08 344.82 344.82 0.0K
13:35 344.92 344.98 344.73 344.89 0.0K
13:36 344.91 344.97 344.70 344.80 0.0K
13:37 344.89 344.98 344.64 344.75 0.0K
13:38 344.65 344.92 344.64 344.83 0.0K
13:39 344.80 344.97 344.68 344.82 0.0K
13:40 344.81 344.97 344.54 344.54 0.0K
13:41 344.65 344.84 344.55 344.70 0.0K
13:42 344.68 344.82 344.45 344.50 0.0K
13:43 344.65 344.65 344.38 344.39 0.0K
13:44 344.29 344.59 344.29 344.37 0.0K
13:45 344.44 344.57 344.26 344.38 0.0K
13:46 344.48 344.56 344.25 344.29 0.0K
13:47 344.30 344.54 344.27 344.28 0.0K
13:48 344.32 344.63 344.29 344.63 0.0K
13:49 344.46 344.71 344.36 344.42 0.0K
13:50 344.54 344.71 344.36 344.69 0.0K
13:51 344.41 344.71 344.40 344.50 0.0K
13:52 344.53 344.69 344.44 344.63 0.0K
13:53 344.37 344.60 344.34 344.41 0.0K
13:54 344.50 344.62 344.32 344.32 0.0K
13:55 344.52 344.52 344.17 344.29 0.0K
13:56 344.32 344.44 344.07 344.34 0.0K
13:57 344.23 344.38 344.11 344.16 0.0K
13:58 344.27 344.37 344.10 344.37 0.0K
13:59 344.37 344.52 344.22 344.44 0.0K
14:00 344.40 344.60 344.32 344.58 0.0K
14:01 344.52 344.68 344.34 344.57 0.0K
14:02 344.58 344.69 344.42 344.69 0.0K
14:03 344.48 344.77 344.41 344.66 0.0K
14:04 344.65 344.81 344.45 344.57 0.0K
14:05 344.58 344.74 344.46 344.65 0.0K
14:06 344.51 344.65 344.42 344.62 0.0K
14:07 344.65 344.76 344.42 344.60 0.0K
14:08 344.57 344.80 344.54 344.75 0.0K
14:09 344.83 344.93 344.55 344.79 0.0K
14:10 344.75 344.92 344.62 344.62 0.0K
14:11 344.90 344.90 344.67 344.70 0.0K
14:12 344.85 344.85 344.62 344.75 0.0K
14:13 344.76 344.79 344.56 344.56 0.0K
14:14 344.58 344.75 344.49 344.52 0.0K
14:15 344.71 344.79 344.51 344.71 0.0K
14:16 344.76 344.79 344.54 344.58 0.0K
14:17 344.58 344.92 344.58 344.77 0.0K
14:18 344.95 344.96 344.70 344.81 0.0K
14:19 344.83 344.95 344.65 344.82 0.0K
14:20 344.69 344.99 344.69 344.74 0.0K
14:21 344.87 344.98 344.69 344.85 0.0K
14:22 344.83 345.03 344.78 344.91 0.0K
14:23 344.98 345.00 344.82 344.93 0.0K
14:24 344.93 345.15 344.73 345.05 0.0K
14:25 345.01 345.17 344.84 344.96 0.0K
14:26 344.97 345.24 344.90 344.99 0.0K
14:27 344.94 345.10 344.82 344.85 0.0K
14:28 345.04 345.04 344.77 344.89 0.0K
14:29 344.69 345.05 344.69 345.05 0.0K
14:30 344.96 344.99 344.74 344.90 0.0K
14:31 344.88 345.04 344.81 344.93 0.0K
14:32 345.06 345.16 344.82 345.15 0.0K
14:33 345.02 345.21 344.84 345.18 0.0K
14:34 345.16 345.17 344.94 345.04 0.0K
14:35 345.18 345.25 344.93 344.93 0.0K
14:36 345.10 345.12 344.74 344.93 0.0K
14:37 344.92 345.06 344.68 344.93 0.0K
14:38 344.94 344.98 344.70 344.98 0.0K
14:39 344.96 345.06 344.83 345.06 0.0K
14:40 345.04 345.28 344.84 345.11 0.0K
14:41 345.06 345.42 345.06 345.42 0.0K
14:42 345.37 345.39 345.09 345.29 0.0K
14:43 345.28 345.35 345.06 345.14 0.0K
14:44 345.25 345.34 345.14 345.23 0.0K
14:45 345.36 345.41 345.28 345.34 0.0K
14:46 345.33 345.43 345.17 345.40 0.0K
14:47 345.38 345.38 345.04 345.22 0.0K
14:48 345.32 345.42 345.17 345.36 0.0K
14:49 345.33 345.37 345.10 345.16 0.0K
14:50 345.28 345.37 345.12 345.34 0.0K
14:51 345.32 345.48 345.13 345.48 0.0K
14:52 345.34 345.39 345.15 345.32 0.0K
14:53 345.29 345.42 345.19 345.28 0.0K
14:54 345.30 345.40 345.13 345.27 0.0K
14:55 345.28 345.50 345.11 345.46 0.0K
14:56 345.42 345.52 345.28 345.50 0.0K
14:57 345.48 345.53 345.25 345.42 0.0K
14:58 345.39 345.55 345.25 345.50 0.0K
14:59 345.22 345.52 345.18 345.36 0.0K
15:00 345.35 345.44 345.20 345.35 0.0K
15:01 345.24 345.47 345.17 345.43 0.0K
15:02 345.49 345.52 345.25 345.32 0.0K
15:03 345.45 345.49 345.21 345.27 0.0K
15:04 345.41 345.50 345.21 345.30 0.0K
15:05 345.20 345.37 345.17 345.35 0.0K
15:06 345.30 345.41 344.98 344.98 0.0K
15:07 345.16 345.16 344.75 344.95 0.0K
15:08 344.92 345.04 344.57 345.04 0.0K
15:09 344.96 345.16 344.81 344.97 0.0K
15:10 344.97 345.17 344.90 344.94 0.0K
15:11 344.92 345.18 344.92 344.98 0.0K
15:12 345.15 345.20 344.93 345.07 0.0K
15:13 345.08 345.15 344.89 345.06 0.0K
15:14 344.94 345.12 344.87 345.06 0.0K
15:15 344.74 345.10 344.69 344.84 0.0K
15:16 344.85 344.94 344.59 344.59 0.0K
15:17 344.60 344.94 344.60 344.73 0.0K
15:18 344.81 344.89 344.65 344.81 0.0K
15:19 344.84 344.98 344.73 344.81 0.0K
15:20 344.96 344.97 344.96 344.97 0.0K
15:21 344.97 344.97 344.97 344.97 0.0K
15:22 344.97 344.97 344.97 344.97 0.0K
15:23 344.97 344.97 344.97 344.97 0.0K
15:24 344.97 344.97 344.97 344.97 0.0K
15:25 344.97 344.97 344.97 344.97 0.0K
15:26 344.97 344.97 344.97 344.97 0.0K
15:27 344.97 344.97 344.97 344.97 0.0K
15:28 344.96 344.96 344.96 344.96 0.0K
15:29 344.97 344.97 344.74 344.74 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles