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
08:58 344.76 344.76 344.76 344.76 0.0K
08:59 344.76 344.76 344.76 344.76 0.0K
09:00 344.76 346.16 344.75 346.01 0.0K
09:01 345.74 345.93 345.41 345.88 0.0K
09:02 345.79 346.00 345.60 345.60 0.0K
09:03 345.53 345.64 344.79 344.79 0.0K
09:04 344.73 344.99 344.62 344.89 0.0K
09:05 344.76 345.20 344.74 345.18 0.0K
09:06 345.38 345.74 345.21 345.21 0.0K
09:07 345.37 345.37 345.09 345.20 0.0K
09:08 345.21 345.66 345.17 345.38 0.0K
09:09 345.31 345.84 345.20 345.70 0.0K
09:10 345.66 346.16 345.56 346.09 0.0K
09:11 345.93 345.96 345.66 345.74 0.0K
09:12 345.71 346.04 345.55 345.96 0.0K
09:13 345.77 345.86 345.53 345.77 0.0K
09:14 345.70 346.10 345.70 346.10 0.0K
09:15 345.86 346.16 345.78 346.11 0.0K
09:16 345.96 346.14 345.83 345.94 0.0K
09:17 346.11 346.21 345.70 345.70 0.0K
09:18 345.54 345.83 345.53 345.69 0.0K
09:19 345.62 346.11 345.62 346.11 0.0K
09:20 346.12 346.16 345.95 345.95 0.0K
09:21 345.98 346.49 345.77 346.18 0.0K
09:22 346.21 346.39 346.17 346.34 0.0K
09:23 346.40 346.54 346.29 346.29 0.0K
09:24 346.44 346.51 346.04 346.30 0.0K
09:25 346.32 346.36 346.05 346.05 0.0K
09:26 346.30 346.38 345.89 345.89 0.0K
09:27 346.16 346.21 345.90 346.03 0.0K
09:28 346.06 346.06 345.46 345.59 0.0K
09:29 345.59 345.73 345.41 345.41 0.0K
09:30 345.58 345.87 345.45 345.67 0.0K
09:31 345.79 345.85 345.54 345.75 0.0K
09:32 345.72 346.09 345.72 345.98 0.0K
09:33 345.96 346.10 345.79 346.02 0.0K
09:34 345.87 346.05 345.60 345.78 0.0K
09:35 345.76 345.95 345.39 345.39 0.0K
09:36 345.45 345.51 344.95 344.96 0.0K
09:37 345.15 345.24 344.99 345.15 0.0K
09:38 344.78 345.07 344.71 344.87 0.0K
09:39 345.00 345.12 344.74 345.12 0.0K
09:40 345.00 345.24 344.87 345.24 0.0K
09:41 345.07 345.25 344.94 345.25 0.0K
09:42 345.28 345.28 344.94 345.01 0.0K
09:43 345.02 345.07 344.75 344.91 0.0K
09:44 344.91 345.14 344.77 345.14 0.0K
09:45 344.98 345.18 344.83 344.92 0.0K
09:46 345.09 345.58 345.02 345.58 0.0K
09:47 345.33 345.55 345.23 345.33 0.0K
09:48 345.32 345.52 345.25 345.52 0.0K
09:49 345.34 345.58 345.22 345.37 0.0K
09:50 345.63 345.77 345.41 345.53 0.0K
09:51 345.71 345.80 345.49 345.64 0.0K
09:52 345.64 345.97 345.64 345.89 0.0K
09:53 345.95 346.05 345.71 345.96 0.0K
09:54 345.88 346.02 345.66 345.79 0.0K
09:55 345.92 346.03 345.67 345.67 0.0K
09:56 345.72 345.94 345.55 345.90 0.0K
09:57 345.93 345.93 345.58 345.64 0.0K
09:58 345.64 345.95 345.57 345.89 0.0K
09:59 345.76 345.87 345.50 345.50 0.0K
10:00 345.58 345.78 345.47 345.60 0.0K
10:01 345.61 345.61 345.00 345.23 0.0K
10:02 345.30 345.36 345.02 345.27 0.0K
10:03 345.20 345.48 345.09 345.16 0.0K
10:04 345.39 345.53 345.34 345.50 0.0K
10:05 345.47 345.65 345.35 345.62 0.0K
10:06 345.63 346.02 345.55 346.02 0.0K
10:07 346.02 346.26 346.02 346.17 0.0K
10:08 346.19 346.35 346.04 346.21 0.0K
10:09 346.28 346.31 346.04 346.07 0.0K
10:10 345.97 346.30 345.97 346.06 0.0K
10:11 346.19 346.39 345.99 346.39 0.0K
10:12 346.32 346.35 346.07 346.19 0.0K
10:13 346.24 346.47 346.23 346.44 0.0K
10:14 346.42 346.57 346.18 346.57 0.0K
10:15 346.39 346.48 346.18 346.34 0.0K
10:16 346.34 346.51 346.09 346.42 0.0K
10:17 346.29 346.54 346.20 346.45 0.0K
10:18 346.43 346.47 346.00 346.08 0.0K
10:19 346.20 346.23 345.94 346.08 0.0K
10:20 346.10 346.15 345.65 345.79 0.0K
10:21 345.86 346.09 345.72 346.06 0.0K
10:22 345.93 346.21 345.76 346.03 0.0K
10:23 346.11 346.22 345.89 346.10 0.0K
10:24 346.19 346.19 345.84 345.84 0.0K
10:25 345.89 345.95 345.66 345.70 0.0K
10:26 345.73 345.96 345.55 345.96 0.0K
10:27 345.87 346.04 345.54 345.69 0.0K
10:28 345.80 346.06 345.60 345.74 0.0K
10:29 345.95 346.08 345.73 345.83 0.0K
10:30 345.97 346.16 345.86 346.12 0.0K
10:31 345.96 346.29 345.96 346.04 0.0K
10:32 345.97 346.42 345.97 346.41 0.0K
10:33 346.31 346.58 346.31 346.50 0.0K
10:34 346.44 346.64 346.31 346.49 0.0K
10:35 346.60 346.63 346.28 346.28 0.0K
10:36 346.32 346.54 346.21 346.27 0.0K
10:37 346.34 346.47 346.15 346.37 0.0K
10:38 346.13 346.38 346.08 346.28 0.0K
10:39 346.30 346.42 346.16 346.26 0.0K
10:40 346.25 346.57 346.21 346.57 0.0K
10:41 346.52 346.56 346.24 346.38 0.0K
10:42 346.34 346.68 346.34 346.55 0.0K
10:43 346.56 346.78 346.48 346.50 0.0K
10:44 346.48 346.84 346.48 346.50 0.0K
10:45 346.65 346.77 346.43 346.48 0.0K
10:46 346.63 346.91 346.53 346.66 0.0K
10:47 346.77 346.77 346.36 346.54 0.0K
10:48 346.64 346.69 346.51 346.51 0.0K
10:49 346.77 346.96 346.59 346.69 0.0K
10:50 346.71 346.93 346.57 346.88 0.0K
10:51 346.96 346.96 346.65 346.68 0.0K
10:52 346.82 347.08 346.66 346.88 0.0K
10:53 347.09 347.09 346.80 347.07 0.0K
10:54 346.94 347.21 346.94 347.14 0.0K
10:55 347.13 347.21 346.85 347.21 0.0K
10:56 347.16 347.20 346.88 347.13 0.0K
10:57 347.07 347.33 347.05 347.05 0.0K
10:58 347.35 347.35 347.05 347.05 0.0K
10:59 347.05 347.30 347.03 347.12 0.0K
11:00 347.18 347.31 347.01 347.25 0.0K
11:01 347.25 347.36 347.07 347.12 0.0K
11:02 347.11 347.41 347.10 347.41 0.0K
11:03 347.31 347.31 346.90 347.03 0.0K
11:04 347.01 347.15 346.90 347.11 0.0K
11:05 347.10 347.14 346.82 346.97 0.0K
11:06 346.97 347.01 346.78 346.95 0.0K
11:07 346.87 347.07 346.75 347.03 0.0K
11:08 347.13 347.13 346.70 346.92 0.0K
11:09 346.85 346.99 346.70 346.93 0.0K
11:10 346.92 347.06 346.76 346.97 0.0K
11:11 346.93 347.10 346.82 347.01 0.0K
11:12 346.97 347.09 346.81 346.94 0.0K
11:13 346.91 347.03 346.76 346.83 0.0K
11:14 346.95 347.17 346.83 347.04 0.0K
11:15 346.99 347.04 346.73 346.89 0.0K
11:16 346.85 347.03 346.77 346.77 0.0K
11:17 346.92 347.03 346.77 347.03 0.0K
11:18 346.99 347.06 346.80 347.00 0.0K
11:19 346.89 347.12 346.79 347.10 0.0K
11:20 346.92 347.09 346.80 347.05 0.0K
11:21 346.91 347.13 346.86 347.04 0.0K
11:22 347.02 347.16 346.81 347.05 0.0K
11:23 346.92 347.25 346.88 347.18 0.0K
11:24 347.15 347.26 346.93 346.93 0.0K
11:25 347.14 347.14 346.80 346.91 0.0K
11:26 346.82 347.17 346.78 347.07 0.0K
11:27 347.05 347.12 346.84 346.85 0.0K
11:28 347.00 347.06 346.81 347.05 0.0K
11:29 347.05 347.08 346.78 347.08 0.0K
11:30 346.99 347.11 346.76 347.11 0.0K
11:31 347.06 347.25 346.93 347.25 0.0K
11:32 347.11 347.18 346.89 347.06 0.0K
11:33 347.08 347.25 346.77 346.95 0.0K
11:34 346.93 347.23 346.88 346.91 0.0K
11:35 346.88 347.24 346.88 347.14 0.0K
11:36 347.00 347.32 346.90 347.09 0.0K
11:37 347.08 347.27 347.00 347.01 0.0K
11:38 347.25 347.34 347.04 347.17 0.0K
11:39 347.20 347.38 347.06 347.38 0.0K
11:40 347.43 347.46 347.15 347.39 0.0K
11:41 347.30 347.52 347.13 347.35 0.0K
11:42 347.49 347.50 347.26 347.38 0.0K
11:43 347.44 347.46 347.13 347.27 0.0K
11:44 347.34 347.39 347.15 347.32 0.0K
11:45 347.52 347.52 347.11 347.25 0.0K
11:46 347.49 347.49 346.93 347.08 0.0K
11:47 347.13 347.19 346.87 346.87 0.0K
11:48 346.95 347.22 346.95 347.08 0.0K
11:49 347.17 347.17 346.89 347.15 0.0K
11:50 346.99 347.23 346.88 347.06 0.0K
11:51 347.07 347.26 346.89 346.99 0.0K
11:52 346.99 347.29 346.92 347.14 0.0K
11:53 346.99 347.23 346.84 347.00 0.0K
11:54 347.10 347.15 346.83 347.06 0.0K
11:55 347.05 347.22 346.88 347.02 0.0K
11:56 347.23 347.28 347.01 347.17 0.0K
11:57 347.08 347.43 347.08 347.29 0.0K
11:58 347.27 347.50 347.15 347.22 0.0K
11:59 347.37 347.42 347.20 347.30 0.0K
12:00 347.44 347.52 347.13 347.26 0.0K
12:01 347.30 347.43 347.14 347.19 0.0K
12:02 347.51 347.51 347.14 347.29 0.0K
12:03 347.37 347.53 347.13 347.32 0.0K
12:04 347.38 347.49 347.19 347.41 0.0K
12:05 347.34 347.58 347.20 347.37 0.0K
12:06 347.23 347.54 347.20 347.40 0.0K
12:07 347.54 347.61 347.37 347.51 0.0K
12:08 347.39 347.54 347.22 347.43 0.0K
12:09 347.51 347.72 347.42 347.61 0.0K
12:10 347.55 347.66 347.37 347.62 0.0K
12:11 347.64 347.73 347.41 347.71 0.0K
12:12 347.65 347.86 347.51 347.76 0.0K
12:13 347.64 347.77 347.50 347.56 0.0K
12:14 347.50 347.87 347.49 347.59 0.0K
12:15 347.71 347.79 347.52 347.66 0.0K
12:16 347.73 347.73 347.47 347.66 0.0K
12:17 347.50 347.70 347.48 347.60 0.0K
12:18 347.58 347.69 347.39 347.57 0.0K
12:19 347.71 347.79 347.52 347.77 0.0K
12:20 347.50 347.93 347.50 347.93 0.0K
12:21 347.71 347.92 347.66 347.70 0.0K
12:22 347.82 347.91 347.65 347.76 0.0K
12:23 347.89 347.96 347.61 347.96 0.0K
12:24 347.91 347.93 347.64 347.88 0.0K
12:25 347.78 347.87 347.58 347.58 0.0K
12:26 347.55 347.80 347.46 347.61 0.0K
12:27 347.52 347.74 347.47 347.48 0.0K
12:28 347.48 347.72 347.42 347.45 0.0K
12:29 347.78 347.78 347.40 347.51 0.0K
12:30 347.44 347.71 347.44 347.65 0.0K
12:31 347.71 347.71 347.38 347.54 0.0K
12:32 347.39 347.76 347.38 347.51 0.0K
12:33 347.45 347.62 347.33 347.55 0.0K
12:34 347.61 347.71 347.42 347.60 0.0K
12:35 347.59 347.77 347.43 347.64 0.0K
12:36 347.58 347.89 347.48 347.74 0.0K
12:37 347.90 347.95 347.62 347.89 0.0K
12:38 347.84 347.90 347.63 347.87 0.0K
12:39 347.86 348.01 347.67 347.78 0.0K
12:40 347.81 347.90 347.64 347.85 0.0K
12:41 347.68 348.01 347.41 347.45 0.0K
12:42 347.29 347.70 347.29 347.46 0.0K
12:43 347.63 347.63 347.28 347.48 0.0K
12:44 347.21 347.57 347.21 347.37 0.0K
12:45 347.39 347.52 347.15 347.15 0.0K
12:46 347.29 347.50 347.20 347.43 0.0K
12:47 347.46 347.55 347.06 347.31 0.0K
12:48 347.26 347.31 347.03 347.21 0.0K
12:49 347.17 347.40 347.06 347.28 0.0K
12:50 347.19 347.26 346.97 347.16 0.0K
12:51 347.11 347.26 347.00 347.13 0.0K
12:52 347.11 347.39 347.00 347.32 0.0K
12:53 347.27 347.33 347.12 347.22 0.0K
12:54 347.20 347.27 346.99 347.01 0.0K
12:55 347.04 347.15 346.55 346.79 0.0K
12:56 346.73 346.90 346.57 346.77 0.0K
12:57 346.78 346.82 346.60 346.77 0.0K
12:58 346.77 346.92 346.61 346.66 0.0K
12:59 346.60 347.06 346.60 347.00 0.0K
13:00 347.00 347.15 346.72 347.02 0.0K
13:01 347.01 347.26 346.94 347.11 0.0K
13:02 347.20 347.29 346.97 347.27 0.0K
13:03 347.27 347.29 346.94 346.94 0.0K
13:04 347.09 347.15 346.80 346.92 0.0K
13:05 346.73 346.96 346.67 346.88 0.0K
13:06 346.81 347.08 346.72 346.88 0.0K
13:07 346.73 346.94 346.58 346.80 0.0K
13:08 346.63 346.79 346.50 346.74 0.0K
13:09 346.49 346.77 346.48 346.61 0.0K
13:10 346.52 346.68 346.32 346.34 0.0K
13:11 346.48 346.66 346.29 346.33 0.0K
13:12 346.54 346.67 346.28 346.67 0.0K
13:13 346.49 346.68 346.24 346.36 0.0K
13:14 346.45 346.51 346.27 346.42 0.0K
13:15 346.35 346.69 346.32 346.53 0.0K
13:16 346.53 346.82 346.39 346.66 0.0K
13:17 346.65 346.77 346.40 346.54 0.0K
13:18 346.73 346.73 346.41 346.45 0.0K
13:19 346.55 346.60 346.35 346.45 0.0K
13:20 346.45 346.58 346.04 346.04 0.0K
13:21 346.27 346.28 345.88 346.06 0.0K
13:22 346.13 346.16 345.90 346.03 0.0K
13:23 346.00 346.15 345.84 345.84 0.0K
13:24 345.83 346.09 345.78 345.78 0.0K
13:25 346.00 346.09 345.76 345.92 0.0K
13:26 345.78 346.04 345.72 345.97 0.0K
13:27 345.97 345.97 345.58 345.74 0.0K
13:28 345.61 345.81 345.48 345.48 0.0K
13:29 345.55 345.71 345.34 345.66 0.0K
13:30 345.38 345.53 345.15 345.32 0.0K
13:31 345.32 345.42 345.03 345.31 0.0K
13:32 345.20 345.34 344.84 344.88 0.0K
13:33 344.88 345.24 344.88 344.96 0.0K
13:34 344.90 345.31 344.90 345.31 0.0K
13:35 345.38 345.60 345.13 345.53 0.0K
13:36 345.54 345.62 345.34 345.36 0.0K
13:37 345.32 345.59 345.15 345.15 0.0K
13:38 345.18 345.35 345.01 345.08 0.0K
13:39 345.18 345.20 344.88 344.95 0.0K
13:40 344.82 345.11 344.80 345.11 0.0K
13:41 344.94 345.45 344.94 345.45 0.0K
13:42 345.45 345.59 345.13 345.23 0.0K
13:43 345.32 345.58 345.09 345.29 0.0K
13:44 345.47 345.48 345.20 345.35 0.0K
13:45 345.22 345.58 345.22 345.35 0.0K
13:46 345.41 345.79 345.37 345.65 0.0K
13:47 345.54 345.70 345.33 345.42 0.0K
13:48 345.35 345.56 345.21 345.40 0.0K
13:49 345.50 345.50 345.16 345.30 0.0K
13:50 345.13 345.54 345.13 345.34 0.0K
13:51 345.30 345.46 345.17 345.28 0.0K
13:52 345.21 345.47 345.12 345.17 0.0K
13:53 345.21 345.54 345.19 345.34 0.0K
13:54 345.55 345.55 345.23 345.37 0.0K
13:55 345.49 345.67 345.44 345.66 0.0K
13:56 345.61 345.77 345.45 345.77 0.0K
13:57 345.54 345.87 345.45 345.60 0.0K
13:58 345.86 345.88 345.48 345.48 0.0K
13:59 345.46 345.74 345.44 345.57 0.0K
14:00 345.73 345.75 345.56 345.70 0.0K
14:01 345.58 345.77 345.53 345.77 0.0K
14:02 345.84 345.91 345.59 345.84 0.0K
14:03 345.90 346.12 345.74 346.04 0.0K
14:04 346.04 346.12 345.76 346.04 0.0K
14:05 345.91 346.07 345.73 345.83 0.0K
14:06 345.87 346.08 345.74 346.02 0.0K
14:07 345.97 346.03 345.73 345.96 0.0K
14:08 345.94 346.01 345.71 345.79 0.0K
14:09 345.89 346.21 345.78 345.99 0.0K
14:10 345.85 346.03 345.62 346.03 0.0K
14:11 345.93 346.09 345.73 345.93 0.0K
14:12 345.95 346.16 345.77 346.02 0.0K
14:13 346.04 346.15 345.86 346.00 0.0K
14:14 345.98 346.13 345.85 346.10 0.0K
14:15 345.98 346.23 345.88 345.98 0.0K
14:16 346.04 346.18 345.91 346.13 0.0K
14:17 346.16 346.37 345.93 346.21 0.0K
14:18 346.23 346.34 345.93 346.15 0.0K
14:19 346.22 346.31 345.94 346.22 0.0K
14:20 346.19 346.26 345.98 346.17 0.0K
14:21 346.13 346.26 345.97 346.21 0.0K
14:22 346.16 346.43 346.16 346.29 0.0K
14:23 346.34 346.51 346.19 346.28 0.0K
14:24 346.26 346.63 346.10 346.29 0.0K
14:25 346.16 346.56 346.16 346.45 0.0K
14:26 346.49 346.67 346.29 346.62 0.0K
14:27 346.38 346.71 346.31 346.44 0.0K
14:28 346.32 346.57 346.28 346.43 0.0K
14:29 346.43 346.43 346.10 346.15 0.0K
14:30 345.99 346.30 345.80 345.80 0.0K
14:31 345.94 346.05 345.70 345.88 0.0K
14:32 346.00 346.00 345.57 345.67 0.0K
14:33 345.53 345.73 345.39 345.64 0.0K
14:34 345.71 345.90 345.46 345.79 0.0K
14:35 345.80 345.88 345.56 345.57 0.0K
14:36 345.73 345.85 345.59 345.62 0.0K
14:37 345.65 345.87 345.56 345.56 0.0K
14:38 345.78 345.94 345.64 345.86 0.0K
14:39 345.80 346.02 345.70 345.91 0.0K
14:40 345.90 346.01 345.71 345.98 0.0K
14:41 345.87 346.05 345.78 346.05 0.0K
14:42 346.01 346.15 345.86 346.07 0.0K
14:43 345.88 346.25 345.86 345.93 0.0K
14:44 345.95 346.11 345.84 345.85 0.0K
14:45 346.05 346.09 345.86 346.02 0.0K
14:46 346.12 346.17 345.84 346.06 0.0K
14:47 345.95 345.96 345.67 345.70 0.0K
14:48 345.86 345.92 345.56 345.58 0.0K
14:49 345.75 345.95 345.74 345.88 0.0K
14:50 345.95 346.13 345.80 345.94 0.0K
14:51 346.03 346.25 346.00 346.19 0.0K
14:52 346.15 346.29 345.97 346.11 0.0K
14:53 345.99 346.29 345.99 346.29 0.0K
14:54 346.24 346.49 346.14 346.45 0.0K
14:55 346.43 346.57 346.16 346.39 0.0K
14:56 346.31 346.50 346.19 346.50 0.0K
14:57 346.42 346.50 346.12 346.12 0.0K
14:58 345.96 346.31 345.96 346.16 0.0K
14:59 346.18 346.38 345.98 346.17 0.0K
15:00 346.24 346.37 345.80 346.05 0.0K
15:01 345.90 346.08 345.74 345.76 0.0K
15:02 345.89 345.89 345.60 345.60 0.0K
15:03 345.58 345.78 345.39 345.78 0.0K
15:04 345.55 345.80 345.53 345.65 0.0K
15:05 345.87 345.90 345.65 345.70 0.0K
15:06 345.85 345.86 345.47 345.65 0.0K
15:07 345.66 345.76 345.27 345.42 0.0K
15:08 345.36 345.55 345.13 345.25 0.0K
15:09 345.28 345.46 345.17 345.26 0.0K
15:10 345.21 345.48 345.18 345.23 0.0K
15:11 345.38 345.58 345.22 345.57 0.0K
15:12 345.69 345.69 345.32 345.58 0.0K
15:13 345.45 345.74 345.35 345.73 0.0K
15:14 345.59 345.76 345.40 345.55 0.0K
15:15 345.63 345.77 345.46 345.77 0.0K
15:16 345.69 345.86 345.47 345.59 0.0K
15:17 345.78 345.84 345.55 345.73 0.0K
15:18 345.63 345.68 345.40 345.58 0.0K
15:19 345.68 345.76 345.45 345.75 0.0K
15:20 345.67 345.67 345.67 345.67 0.0K
15:21 345.67 345.67 345.67 345.67 0.0K
15:22 345.67 345.67 345.67 345.67 0.0K
15:23 345.67 345.67 345.67 345.67 0.0K
15:24 345.67 345.67 345.67 345.67 0.0K
15:25 345.67 345.67 345.67 345.67 0.0K
15:26 345.67 345.67 345.67 345.67 0.0K
15:27 345.67 345.67 345.67 345.67 0.0K
15:28 345.67 345.67 345.67 345.67 0.0K
15:29 345.67 345.67 345.29 345.29 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles