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
08:58 345.16 345.17 345.03 345.04 0.0K
08:59 345.06 345.15 345.03 345.15 0.0K
09:00 345.12 346.74 345.12 346.29 0.0K
09:01 346.53 346.80 346.22 346.68 0.0K
09:02 346.79 346.87 346.36 346.58 0.0K
09:03 346.47 346.68 346.05 346.09 0.0K
09:04 346.14 346.25 345.71 345.87 0.0K
09:05 345.92 346.23 345.82 346.14 0.0K
09:06 346.23 346.50 345.93 346.50 0.0K
09:07 346.40 346.68 346.35 346.67 0.0K
09:08 346.63 346.82 346.51 346.52 0.0K
09:09 346.50 346.96 346.48 346.95 0.0K
09:10 346.91 346.94 346.60 346.60 0.0K
09:11 346.60 346.91 346.60 346.73 0.0K
09:12 346.64 346.71 346.07 346.07 0.0K
09:13 345.98 346.15 345.71 345.78 0.0K
09:14 345.97 345.97 345.46 345.68 0.0K
09:15 345.78 345.85 345.44 345.57 0.0K
09:16 345.56 345.68 345.28 345.28 0.0K
09:17 345.34 345.77 345.30 345.77 0.0K
09:18 345.57 345.69 345.17 345.49 0.0K
09:19 345.48 345.56 345.25 345.32 0.0K
09:20 345.33 345.49 344.73 344.73 0.0K
09:21 344.78 344.84 344.57 344.68 0.0K
09:22 344.76 345.36 344.76 345.23 0.0K
09:23 345.21 345.44 345.10 345.39 0.0K
09:24 345.42 345.46 345.17 345.43 0.0K
09:25 345.45 345.74 345.25 345.74 0.0K
09:26 345.71 345.73 345.31 345.55 0.0K
09:27 345.42 345.55 345.13 345.13 0.0K
09:28 345.16 345.37 345.04 345.26 0.0K
09:29 345.32 345.34 345.02 345.25 0.0K
09:30 345.25 345.41 345.10 345.29 0.0K
09:31 345.38 345.38 344.94 345.13 0.0K
09:32 345.07 345.18 344.95 344.95 0.0K
09:33 344.89 345.29 344.70 344.70 0.0K
09:34 344.82 344.83 344.50 344.76 0.0K
09:35 344.86 345.00 344.51 344.98 0.0K
09:36 344.86 344.88 344.39 344.54 0.0K
09:37 344.35 344.35 343.69 343.69 0.0K
09:38 343.83 344.03 343.52 343.52 0.0K
09:39 343.66 343.93 343.43 343.93 0.0K
09:40 343.93 343.93 343.59 343.70 0.0K
09:41 343.96 343.96 343.58 343.58 0.0K
09:42 343.69 344.08 343.69 344.08 0.0K
09:43 343.97 344.05 343.86 344.03 0.0K
09:44 343.95 344.00 343.73 343.98 0.0K
09:45 343.90 344.13 343.78 343.86 0.0K
09:46 343.74 344.14 343.74 344.02 0.0K
09:47 343.89 344.13 343.87 344.05 0.0K
09:48 344.03 344.38 344.03 344.24 0.0K
09:49 344.00 344.35 343.98 344.24 0.0K
09:50 344.08 344.47 344.08 344.37 0.0K
09:51 344.36 344.49 344.18 344.36 0.0K
09:52 344.33 344.33 343.94 344.09 0.0K
09:53 344.09 344.86 344.04 344.83 0.0K
09:54 344.86 344.87 344.51 344.78 0.0K
09:55 344.61 344.96 344.61 344.62 0.0K
09:56 344.76 345.10 344.76 345.01 0.0K
09:57 345.08 345.19 344.74 344.98 0.0K
09:58 344.78 345.08 344.77 344.84 0.0K
09:59 344.73 344.99 344.65 344.85 0.0K
10:00 345.10 345.16 344.86 345.11 0.0K
10:01 344.94 345.13 344.94 345.07 0.0K
10:02 345.09 345.23 344.93 344.94 0.0K
10:03 345.03 345.24 344.88 345.22 0.0K
10:04 345.19 345.28 345.01 345.28 0.0K
10:05 345.29 345.50 345.17 345.33 0.0K
10:06 345.38 345.58 345.28 345.35 0.0K
10:07 345.36 345.51 345.32 345.32 0.0K
10:08 345.49 345.56 345.12 345.12 0.0K
10:09 345.25 345.34 344.93 345.22 0.0K
10:10 345.08 345.41 345.08 345.35 0.0K
10:11 345.36 345.46 345.18 345.26 0.0K
10:12 345.27 345.36 345.02 345.08 0.0K
10:13 345.16 345.21 344.89 345.15 0.0K
10:14 345.29 345.41 345.11 345.38 0.0K
10:15 345.31 345.55 345.19 345.29 0.0K
10:16 345.33 345.47 345.19 345.34 0.0K
10:17 345.37 345.37 344.83 345.01 0.0K
10:18 344.97 345.01 344.76 344.95 0.0K
10:19 345.03 345.12 344.78 344.78 0.0K
10:20 344.94 345.10 344.75 344.87 0.0K
10:21 344.97 345.21 344.82 344.87 0.0K
10:22 345.03 345.07 344.72 345.06 0.0K
10:23 344.78 345.07 344.72 344.98 0.0K
10:24 345.07 345.09 344.61 344.61 0.0K
10:25 344.80 345.15 344.67 344.86 0.0K
10:26 344.98 344.98 344.59 344.84 0.0K
10:27 344.76 344.90 344.50 344.72 0.0K
10:28 344.64 344.79 344.48 344.57 0.0K
10:29 344.51 344.71 344.46 344.62 0.0K
10:30 344.73 344.85 344.25 344.25 0.0K
10:31 344.13 344.48 344.10 344.33 0.0K
10:32 344.22 344.46 344.02 344.10 0.0K
10:33 344.19 344.24 343.89 343.89 0.0K
10:34 344.11 344.32 343.93 344.18 0.0K
10:35 344.18 344.22 343.79 343.80 0.0K
10:36 343.76 344.08 343.74 344.02 0.0K
10:37 343.96 344.16 343.84 344.08 0.0K
10:38 344.12 344.21 343.88 343.97 0.0K
10:39 343.85 344.34 343.85 344.07 0.0K
10:40 344.31 344.38 344.07 344.25 0.0K
10:41 344.35 344.48 344.11 344.46 0.0K
10:42 344.29 344.77 344.29 344.68 0.0K
10:43 344.72 344.76 344.43 344.46 0.0K
10:44 344.60 344.82 344.53 344.66 0.0K
10:45 344.81 345.01 344.58 344.83 0.0K
10:46 344.96 344.98 344.78 344.98 0.0K
10:47 344.94 344.99 344.65 344.68 0.0K
10:48 344.89 345.03 344.72 344.95 0.0K
10:49 344.83 345.02 344.73 344.81 0.0K
10:50 344.87 344.96 344.67 344.76 0.0K
10:51 344.98 345.07 344.78 345.04 0.0K
10:52 345.03 345.15 344.69 344.94 0.0K
10:53 344.92 344.93 344.41 344.41 0.0K
10:54 344.41 344.53 344.22 344.53 0.0K
10:55 344.39 344.66 344.39 344.66 0.0K
10:56 344.54 344.81 344.47 344.54 0.0K
10:57 344.61 344.80 344.51 344.62 0.0K
10:58 344.51 344.81 344.51 344.81 0.0K
10:59 344.76 344.85 344.53 344.80 0.0K
11:00 344.62 344.86 344.47 344.64 0.0K
11:01 344.80 344.88 344.49 344.75 0.0K
11:02 344.64 344.86 344.52 344.60 0.0K
11:03 344.66 344.69 344.42 344.62 0.0K
11:04 344.42 344.64 344.41 344.59 0.0K
11:05 344.65 344.71 344.44 344.63 0.0K
11:06 344.54 344.73 344.37 344.57 0.0K
11:07 344.38 344.63 344.32 344.57 0.0K
11:08 344.61 344.66 344.33 344.57 0.0K
11:09 344.57 344.73 344.43 344.47 0.0K
11:10 344.74 344.74 344.43 344.66 0.0K
11:11 344.69 344.78 344.46 344.70 0.0K
11:12 344.71 345.00 344.66 344.85 0.0K
11:13 344.97 345.01 344.68 344.84 0.0K
11:14 344.99 345.04 344.74 345.04 0.0K
11:15 344.91 345.02 344.71 344.92 0.0K
11:16 344.95 344.97 344.77 344.94 0.0K
11:17 344.96 345.09 344.71 345.06 0.0K
11:18 345.03 345.10 344.77 345.10 0.0K
11:19 344.81 345.16 344.81 344.95 0.0K
11:20 344.98 345.13 344.82 345.13 0.0K
11:21 345.03 345.32 344.98 345.17 0.0K
11:22 345.16 345.30 344.99 345.19 0.0K
11:23 345.04 345.37 345.04 345.12 0.0K
11:24 345.18 345.30 344.98 345.06 0.0K
11:25 345.02 345.34 345.02 345.23 0.0K
11:26 345.25 345.36 345.02 345.20 0.0K
11:27 345.08 345.29 345.04 345.26 0.0K
11:28 345.14 345.31 344.97 345.25 0.0K
11:29 345.04 345.31 345.04 345.07 0.0K
11:30 345.07 345.42 345.07 345.15 0.0K
11:31 345.35 345.42 345.11 345.39 0.0K
11:32 345.19 345.58 345.16 345.29 0.0K
11:33 345.47 345.62 345.35 345.42 0.0K
11:34 345.63 345.65 345.29 345.34 0.0K
11:35 345.42 345.62 345.26 345.54 0.0K
11:36 345.50 345.63 345.37 345.45 0.0K
11:37 345.48 345.58 345.32 345.41 0.0K
11:38 345.47 345.66 345.33 345.64 0.0K
11:39 345.62 345.62 345.33 345.60 0.0K
11:40 345.41 345.59 345.19 345.35 0.0K
11:41 345.41 345.49 345.11 345.11 0.0K
11:42 345.21 345.34 345.06 345.25 0.0K
11:43 345.26 345.28 344.97 345.14 0.0K
11:44 345.14 345.31 345.00 345.16 0.0K
11:45 345.29 345.42 345.08 345.23 0.0K
11:46 345.12 345.34 345.03 345.03 0.0K
11:47 345.12 345.34 345.12 345.18 0.0K
11:48 345.34 345.54 345.10 345.29 0.0K
11:49 345.32 345.52 345.15 345.44 0.0K
11:50 345.39 345.50 345.23 345.41 0.0K
11:51 345.39 345.56 345.16 345.43 0.0K
11:52 345.26 345.49 345.24 345.24 0.0K
11:53 345.25 345.38 344.98 345.07 0.0K
11:54 345.27 345.28 344.97 345.06 0.0K
11:55 345.07 345.34 345.02 345.30 0.0K
11:56 345.09 345.37 345.06 345.18 0.0K
11:57 345.32 345.37 345.03 345.14 0.0K
11:58 345.27 345.39 345.07 345.26 0.0K
11:59 345.27 345.33 345.00 345.33 0.0K
12:00 345.03 345.42 345.03 345.23 0.0K
12:01 345.36 345.43 345.15 345.33 0.0K
12:02 345.39 345.55 345.24 345.49 0.0K
12:03 345.46 345.61 345.30 345.36 0.0K
12:04 345.48 345.61 345.30 345.59 0.0K
12:05 345.53 345.63 345.35 345.62 0.0K
12:06 345.55 345.65 345.29 345.54 0.0K
12:07 345.44 345.62 345.34 345.51 0.0K
12:08 345.51 345.65 345.40 345.62 0.0K
12:09 345.52 345.66 345.38 345.53 0.0K
12:10 345.59 345.63 345.38 345.39 0.0K
12:11 345.56 345.70 345.47 345.61 0.0K
12:12 345.68 345.80 345.48 345.68 0.0K
12:13 345.72 345.85 345.49 345.83 0.0K
12:14 345.76 345.89 345.61 345.71 0.0K
12:15 345.76 345.79 345.49 345.49 0.0K
12:16 345.55 345.77 345.52 345.64 0.0K
12:17 345.68 345.81 345.54 345.69 0.0K
12:18 345.58 345.85 345.49 345.72 0.0K
12:19 345.70 345.79 345.44 345.61 0.0K
12:20 345.61 345.68 345.39 345.59 0.0K
12:21 345.49 345.69 345.39 345.44 0.0K
12:22 345.44 345.71 345.39 345.61 0.0K
12:23 345.63 345.76 345.48 345.52 0.0K
12:24 345.47 345.74 345.40 345.66 0.0K
12:25 345.64 345.77 345.49 345.49 0.0K
12:26 345.48 345.79 345.41 345.49 0.0K
12:27 345.60 345.70 345.37 345.47 0.0K
12:28 345.64 345.65 345.38 345.39 0.0K
12:29 345.45 345.77 345.39 345.60 0.0K
12:30 345.66 345.80 345.41 345.65 0.0K
12:31 345.61 345.74 345.40 345.50 0.0K
12:32 345.64 345.76 345.41 345.51 0.0K
12:33 345.57 345.68 345.37 345.67 0.0K
12:34 345.55 345.70 345.46 345.55 0.0K
12:35 345.66 345.67 345.39 345.47 0.0K
12:36 345.72 345.72 345.42 345.42 0.0K
12:37 345.68 345.72 345.45 345.54 0.0K
12:38 345.41 345.71 345.41 345.61 0.0K
12:39 345.62 345.79 345.52 345.58 0.0K
12:40 345.62 345.71 345.42 345.65 0.0K
12:41 345.52 345.74 345.33 345.55 0.0K
12:42 345.49 345.70 345.41 345.70 0.0K
12:43 345.70 345.70 345.38 345.56 0.0K
12:44 345.60 345.69 345.38 345.67 0.0K
12:45 345.71 345.71 345.39 345.63 0.0K
12:46 345.55 345.77 345.44 345.63 0.0K
12:47 345.72 345.81 345.43 345.58 0.0K
12:48 345.60 345.86 345.53 345.75 0.0K
12:49 345.69 345.82 345.55 345.71 0.0K
12:50 345.85 345.85 345.56 345.56 0.0K
12:51 345.69 345.87 345.52 345.72 0.0K
12:52 345.82 345.82 345.57 345.68 0.0K
12:53 345.75 345.87 345.58 345.59 0.0K
12:54 345.63 345.94 345.63 345.79 0.0K
12:55 345.80 345.93 345.59 345.77 0.0K
12:56 345.66 345.82 345.48 345.71 0.0K
12:57 345.69 345.69 345.36 345.37 0.0K
12:58 345.31 345.64 345.31 345.49 0.0K
12:59 345.35 345.56 345.23 345.23 0.0K
13:00 345.36 345.56 345.16 345.27 0.0K
13:01 345.45 345.58 345.20 345.32 0.0K
13:02 345.16 345.41 345.16 345.25 0.0K
13:03 345.14 345.41 345.08 345.28 0.0K
13:04 345.18 345.32 344.94 345.32 0.0K
13:05 345.17 345.47 344.95 345.28 0.0K
13:06 345.39 345.39 345.06 345.21 0.0K
13:07 345.19 345.19 344.78 344.78 0.0K
13:08 344.93 345.07 344.75 344.99 0.0K
13:09 344.97 345.12 344.79 345.01 0.0K
13:10 344.94 345.30 344.91 345.23 0.0K
13:11 345.33 345.42 345.17 345.38 0.0K
13:12 345.30 345.44 345.17 345.34 0.0K
13:13 345.37 345.43 345.02 345.25 0.0K
13:14 345.31 345.42 345.06 345.25 0.0K
13:15 345.35 345.41 345.11 345.25 0.0K
13:16 345.33 345.41 345.10 345.39 0.0K
13:17 345.29 345.44 345.13 345.29 0.0K
13:18 345.11 345.33 345.03 345.10 0.0K
13:19 345.25 345.40 345.04 345.33 0.0K
13:20 345.04 345.36 345.04 345.12 0.0K
13:21 345.22 345.41 345.12 345.26 0.0K
13:22 345.34 345.55 345.11 345.37 0.0K
13:23 345.48 345.52 345.18 345.18 0.0K
13:24 345.20 345.51 345.20 345.43 0.0K
13:25 345.36 345.62 345.21 345.50 0.0K
13:26 345.59 345.59 345.28 345.57 0.0K
13:27 345.34 345.57 345.20 345.55 0.0K
13:28 345.54 345.54 345.21 345.49 0.0K
13:29 345.41 345.54 345.15 345.16 0.0K
13:30 345.27 345.41 345.05 345.18 0.0K
13:31 345.24 345.45 345.13 345.28 0.0K
13:32 345.26 345.43 345.09 345.27 0.0K
13:33 345.36 345.39 344.96 345.15 0.0K
13:34 345.30 345.30 344.92 345.19 0.0K
13:35 345.20 345.26 344.94 345.06 0.0K
13:36 345.06 345.37 344.99 345.24 0.0K
13:37 345.20 345.33 345.04 345.28 0.0K
13:38 345.06 345.32 344.97 345.26 0.0K
13:39 345.03 345.31 345.01 345.01 0.0K
13:40 345.14 345.26 344.99 345.23 0.0K
13:41 345.21 345.32 344.97 345.32 0.0K
13:42 345.22 345.24 344.90 344.93 0.0K
13:43 345.01 345.19 344.88 344.98 0.0K
13:44 345.16 345.19 344.88 344.96 0.0K
13:45 345.02 345.18 344.85 344.93 0.0K
13:46 344.93 345.19 344.86 345.17 0.0K
13:47 345.07 345.21 344.77 344.94 0.0K
13:48 345.00 345.05 344.74 345.03 0.0K
13:49 345.09 345.16 344.85 345.02 0.0K
13:50 344.84 345.15 344.81 345.02 0.0K
13:51 344.87 345.31 344.87 345.31 0.0K
13:52 345.27 345.27 345.01 345.11 0.0K
13:53 345.02 345.31 344.97 345.14 0.0K
13:54 345.19 345.29 345.05 345.26 0.0K
13:55 345.26 345.39 345.00 345.00 0.0K
13:56 345.25 345.31 345.01 345.11 0.0K
13:57 345.32 345.41 345.00 345.04 0.0K
13:58 345.05 345.35 345.01 345.12 0.0K
13:59 345.17 345.33 345.03 345.18 0.0K
14:00 345.20 345.39 345.05 345.26 0.0K
14:01 345.34 345.43 345.11 345.16 0.0K
14:02 345.26 345.50 345.06 345.31 0.0K
14:03 345.25 345.39 345.08 345.31 0.0K
14:04 345.14 345.25 345.03 345.08 0.0K
14:05 345.08 345.33 345.02 345.14 0.0K
14:06 345.21 345.43 345.00 345.26 0.0K
14:07 345.19 345.40 345.07 345.12 0.0K
14:08 345.38 345.43 345.12 345.30 0.0K
14:09 345.33 345.41 345.05 345.17 0.0K
14:10 345.10 345.46 345.07 345.27 0.0K
14:11 345.11 345.29 344.90 344.92 0.0K
14:12 344.89 345.17 344.84 344.94 0.0K
14:13 344.96 345.20 344.93 345.20 0.0K
14:14 345.24 345.27 344.95 345.05 0.0K
14:15 345.32 345.32 345.01 345.09 0.0K
14:16 345.18 345.27 344.98 345.02 0.0K
14:17 344.99 345.47 344.99 345.26 0.0K
14:18 345.35 345.54 345.18 345.24 0.0K
14:19 345.33 345.47 344.91 344.91 0.0K
14:20 345.20 345.23 344.88 344.99 0.0K
14:21 345.10 345.17 344.92 345.05 0.0K
14:22 345.23 345.23 344.97 345.08 0.0K
14:23 345.20 345.21 344.97 345.14 0.0K
14:24 345.09 345.27 344.96 345.10 0.0K
14:25 345.14 345.34 345.01 345.27 0.0K
14:26 345.07 345.31 344.97 345.03 0.0K
14:27 345.08 345.32 344.93 345.04 0.0K
14:28 345.16 345.24 344.91 345.00 0.0K
14:29 344.93 345.26 344.93 344.95 0.0K
14:30 345.07 345.27 345.00 345.03 0.0K
14:31 345.26 345.28 345.02 345.02 0.0K
14:32 345.03 345.30 344.95 344.95 0.0K
14:33 345.02 345.46 345.00 345.46 0.0K
14:34 345.37 345.41 345.15 345.23 0.0K
14:35 345.20 345.38 345.11 345.36 0.0K
14:36 345.15 345.42 345.02 345.02 0.0K
14:37 345.08 345.19 344.93 345.19 0.0K
14:38 345.21 345.21 344.85 344.85 0.0K
14:39 345.07 345.20 344.85 344.91 0.0K
14:40 344.86 345.18 344.86 345.08 0.0K
14:41 345.07 345.14 344.88 345.13 0.0K
14:42 345.15 345.15 344.90 345.11 0.0K
14:43 344.96 345.25 344.86 345.21 0.0K
14:44 345.04 345.26 344.96 344.96 0.0K
14:45 345.18 345.24 344.99 345.05 0.0K
14:46 345.19 345.31 344.91 344.92 0.0K
14:47 345.00 345.27 344.90 345.21 0.0K
14:48 345.08 345.34 344.99 345.26 0.0K
14:49 345.31 345.31 344.98 345.00 0.0K
14:50 345.02 345.33 345.00 345.22 0.0K
14:51 345.08 345.33 345.03 345.33 0.0K
14:52 345.02 345.29 344.99 345.08 0.0K
14:53 345.04 345.31 344.98 345.01 0.0K
14:54 344.99 345.48 344.93 344.97 0.0K
14:55 344.98 345.34 344.95 345.10 0.0K
14:56 345.03 345.35 345.03 345.17 0.0K
14:57 345.23 345.36 345.04 345.13 0.0K
14:58 344.97 345.27 344.97 345.23 0.0K
14:59 345.28 345.30 344.96 345.10 0.0K
15:00 345.21 345.31 344.86 344.94 0.0K
15:01 344.81 345.06 344.73 344.98 0.0K
15:02 345.02 345.04 344.72 345.04 0.0K
15:03 345.03 345.03 344.66 344.89 0.0K
15:04 344.78 344.86 344.57 344.78 0.0K
15:05 344.90 345.22 344.74 344.99 0.0K
15:06 344.86 345.13 344.82 344.91 0.0K
15:07 344.85 345.07 344.77 344.95 0.0K
15:08 345.06 345.06 344.71 344.83 0.0K
15:09 344.74 345.05 344.74 344.96 0.0K
15:10 344.68 345.11 344.68 344.81 0.0K
15:11 344.83 345.20 344.82 344.89 0.0K
15:12 344.95 345.02 344.73 344.94 0.0K
15:13 344.76 344.92 344.69 344.86 0.0K
15:14 344.89 344.92 344.66 344.78 0.0K
15:15 344.97 345.03 344.79 344.85 0.0K
15:16 344.74 345.00 344.64 344.79 0.0K
15:17 344.75 344.98 344.64 344.98 0.0K
15:18 344.87 344.94 344.65 344.65 0.0K
15:19 344.91 344.95 344.64 344.92 0.0K
15:20 344.92 344.97 344.92 344.94 0.0K
15:21 344.95 344.95 344.94 344.94 0.0K
15:22 344.94 344.95 344.94 344.95 0.0K
15:23 344.95 344.95 344.93 344.93 0.0K
15:24 344.93 344.93 344.93 344.93 0.0K
15:25 344.93 344.93 344.92 344.92 0.0K
15:26 344.92 344.93 344.91 344.91 0.0K
15:27 344.91 344.92 344.90 344.90 0.0K
15:28 344.90 344.90 344.84 344.84 0.0K
15:29 344.82 344.84 344.25 344.25 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles