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
08:58 341.11 341.13 341.11 341.12 0.0K
08:59 341.12 341.12 341.02 341.03 0.0K
09:00 341.17 346.43 341.17 346.19 0.0K
09:01 346.26 346.49 345.95 346.09 0.0K
09:02 346.07 346.09 345.81 346.09 0.0K
09:03 346.04 346.28 345.97 346.10 0.0K
09:04 346.04 346.41 346.04 346.40 0.0K
09:05 346.41 346.50 346.22 346.31 0.0K
09:06 346.47 346.57 346.18 346.38 0.0K
09:07 346.24 346.43 346.18 346.26 0.0K
09:08 346.07 346.39 346.05 346.14 0.0K
09:09 346.15 346.20 345.89 346.05 0.0K
09:10 346.20 346.61 346.20 346.33 0.0K
09:11 346.39 346.59 346.29 346.29 0.0K
09:12 346.51 346.51 346.19 346.19 0.0K
09:13 346.21 346.48 346.14 346.28 0.0K
09:14 346.08 346.25 345.83 345.83 0.0K
09:15 345.85 346.04 345.52 345.64 0.0K
09:16 345.75 345.93 345.72 345.86 0.0K
09:17 345.86 345.87 345.77 345.81 0.0K
09:18 345.81 345.97 345.71 345.79 0.0K
09:19 345.96 345.96 345.74 345.80 0.0K
09:20 346.02 346.33 345.85 346.32 0.0K
09:21 346.31 346.31 345.99 346.14 0.0K
09:22 346.13 346.32 346.08 346.15 0.0K
09:23 345.99 346.34 345.92 346.08 0.0K
09:24 346.09 346.29 346.06 346.24 0.0K
09:25 346.23 346.42 346.06 346.37 0.0K
09:26 346.23 346.53 346.20 346.40 0.0K
09:27 346.41 346.79 346.39 346.68 0.0K
09:28 346.80 346.88 346.58 346.72 0.0K
09:29 346.73 346.73 346.47 346.61 0.0K
09:30 346.64 346.74 346.47 346.69 0.0K
09:31 346.64 346.81 346.56 346.71 0.0K
09:32 346.65 346.83 346.46 346.67 0.0K
09:33 346.76 346.77 346.48 346.65 0.0K
09:34 346.63 346.82 346.54 346.69 0.0K
09:35 346.66 346.68 346.42 346.55 0.0K
09:36 346.44 346.66 346.39 346.40 0.0K
09:37 346.34 346.52 346.24 346.37 0.0K
09:38 346.23 346.45 346.20 346.24 0.0K
09:39 346.37 346.48 346.29 346.46 0.0K
09:40 346.36 346.72 346.36 346.62 0.0K
09:41 346.70 346.82 346.54 346.82 0.0K
09:42 346.68 346.78 346.53 346.53 0.0K
09:43 346.67 346.71 346.52 346.64 0.0K
09:44 346.76 346.81 346.57 346.61 0.0K
09:45 346.74 346.92 346.67 346.83 0.0K
09:46 346.92 346.92 346.49 346.49 0.0K
09:47 346.66 346.79 346.54 346.76 0.0K
09:48 346.66 346.68 346.30 346.53 0.0K
09:49 346.38 346.67 346.38 346.65 0.0K
09:50 346.57 346.72 346.45 346.51 0.0K
09:51 346.61 346.70 346.34 346.48 0.0K
09:52 346.47 346.59 346.29 346.41 0.0K
09:53 346.30 346.46 346.23 346.34 0.0K
09:54 346.32 346.45 346.17 346.34 0.0K
09:55 346.18 346.49 346.17 346.29 0.0K
09:56 346.29 346.29 345.95 346.12 0.0K
09:57 346.00 346.15 345.83 345.85 0.0K
09:58 346.09 346.09 345.86 346.08 0.0K
09:59 345.93 346.11 345.93 345.94 0.0K
10:00 346.01 346.13 345.82 345.89 0.0K
10:01 346.02 346.14 345.88 345.99 0.0K
10:02 345.93 346.13 345.84 346.03 0.0K
10:03 345.88 346.20 345.87 346.14 0.0K
10:04 346.05 346.17 345.93 346.05 0.0K
10:05 345.98 346.11 345.80 346.08 0.0K
10:06 346.01 346.12 345.84 346.11 0.0K
10:07 346.09 346.18 345.92 346.03 0.0K
10:08 346.09 346.18 345.85 345.90 0.0K
10:09 346.12 346.40 346.12 346.31 0.0K
10:10 346.32 346.47 346.15 346.46 0.0K
10:11 346.37 346.41 346.13 346.33 0.0K
10:12 346.36 346.44 346.19 346.32 0.0K
10:13 346.34 346.43 346.13 346.40 0.0K
10:14 346.40 346.44 346.12 346.33 0.0K
10:15 346.19 346.37 346.07 346.27 0.0K
10:16 346.29 346.40 346.13 346.22 0.0K
10:17 346.14 346.40 346.10 346.21 0.0K
10:18 346.34 346.36 346.05 346.29 0.0K
10:19 346.20 346.34 346.07 346.10 0.0K
10:20 346.31 346.44 346.10 346.43 0.0K
10:21 346.43 346.54 346.31 346.38 0.0K
10:22 346.47 346.58 346.28 346.42 0.0K
10:23 346.28 346.60 346.28 346.60 0.0K
10:24 346.43 346.60 346.34 346.52 0.0K
10:25 346.57 346.57 346.29 346.52 0.0K
10:26 346.54 346.55 346.25 346.52 0.0K
10:27 346.44 346.51 346.21 346.32 0.0K
10:28 346.31 346.46 346.14 346.34 0.0K
10:29 346.39 346.48 346.23 346.36 0.0K
10:30 346.33 346.47 346.23 346.44 0.0K
10:31 346.29 346.47 346.25 346.39 0.0K
10:32 346.42 346.47 346.17 346.46 0.0K
10:33 346.42 346.45 346.26 346.32 0.0K
10:34 346.35 346.41 346.13 346.39 0.0K
10:35 346.42 346.42 346.09 346.26 0.0K
10:36 346.16 346.39 346.12 346.12 0.0K
10:37 346.30 346.42 346.06 346.22 0.0K
10:38 346.14 346.24 346.00 346.04 0.0K
10:39 346.26 346.31 345.97 346.14 0.0K
10:40 346.40 346.41 346.07 346.23 0.0K
10:41 346.20 346.47 346.10 346.47 0.0K
10:42 346.27 346.52 346.24 346.26 0.0K
10:43 346.34 346.59 346.28 346.52 0.0K
10:44 346.47 346.57 346.29 346.55 0.0K
10:45 346.47 346.61 346.32 346.41 0.0K
10:46 346.47 346.63 346.38 346.38 0.0K
10:47 346.43 346.64 346.30 346.44 0.0K
10:48 346.53 346.60 346.24 346.24 0.0K
10:49 346.26 346.57 346.26 346.50 0.0K
10:50 346.45 346.62 346.37 346.47 0.0K
10:51 346.35 346.62 346.33 346.37 0.0K
10:52 346.41 346.63 346.39 346.41 0.0K
10:53 346.44 346.68 346.37 346.42 0.0K
10:54 346.41 346.61 346.37 346.44 0.0K
10:55 346.44 346.57 346.31 346.55 0.0K
10:56 346.36 346.64 346.34 346.56 0.0K
10:57 346.63 346.63 346.34 346.51 0.0K
10:58 346.38 346.60 346.34 346.49 0.0K
10:59 346.47 346.56 346.27 346.44 0.0K
11:00 346.39 346.57 346.28 346.44 0.0K
11:01 346.45 346.63 346.30 346.63 0.0K
11:02 346.39 346.59 346.29 346.32 0.0K
11:03 346.39 346.53 346.29 346.47 0.0K
11:04 346.53 346.56 346.29 346.53 0.0K
11:05 346.39 346.60 346.16 346.26 0.0K
11:06 346.28 346.42 346.06 346.30 0.0K
11:07 346.31 346.32 346.02 346.31 0.0K
11:08 346.15 346.33 346.03 346.20 0.0K
11:09 346.08 346.32 346.02 346.13 0.0K
11:10 346.18 346.36 346.04 346.33 0.0K
11:11 346.34 346.34 346.05 346.33 0.0K
11:12 346.12 346.38 346.07 346.30 0.0K
11:13 346.19 346.29 346.04 346.09 0.0K
11:14 346.08 346.31 346.08 346.21 0.0K
11:15 346.37 346.40 346.10 346.14 0.0K
11:16 346.46 346.46 346.08 346.23 0.0K
11:17 346.21 346.39 346.11 346.20 0.0K
11:18 346.25 346.38 346.08 346.15 0.0K
11:19 346.28 346.45 346.16 346.22 0.0K
11:20 346.34 346.42 346.13 346.26 0.0K
11:21 346.15 346.40 346.14 346.40 0.0K
11:22 346.24 346.43 346.14 346.29 0.0K
11:23 346.16 346.45 346.16 346.45 0.0K
11:24 346.22 346.47 346.15 346.30 0.0K
11:25 346.38 346.50 346.21 346.30 0.0K
11:26 346.47 346.53 346.16 346.17 0.0K
11:27 346.39 346.39 346.13 346.26 0.0K
11:28 346.15 346.41 346.14 346.23 0.0K
11:29 346.46 346.46 346.17 346.21 0.0K
11:30 346.41 346.46 346.22 346.34 0.0K
11:31 346.32 346.44 346.13 346.26 0.0K
11:32 346.14 346.47 346.14 346.47 0.0K
11:33 346.42 346.42 346.16 346.36 0.0K
11:34 346.11 346.56 346.11 346.31 0.0K
11:35 346.37 346.60 346.30 346.40 0.0K
11:36 346.39 346.58 346.34 346.35 0.0K
11:37 346.32 346.65 346.32 346.62 0.0K
11:38 346.40 346.66 346.34 346.34 0.0K
11:39 346.60 346.62 346.41 346.50 0.0K
11:40 346.52 346.68 346.36 346.53 0.0K
11:41 346.67 346.67 346.42 346.42 0.0K
11:42 346.59 346.62 346.34 346.39 0.0K
11:43 346.46 346.51 346.24 346.36 0.0K
11:44 346.24 346.51 346.21 346.50 0.0K
11:45 346.48 346.50 346.20 346.22 0.0K
11:46 346.22 346.48 346.20 346.22 0.0K
11:47 346.29 346.49 346.13 346.23 0.0K
11:48 346.21 346.45 346.13 346.17 0.0K
11:49 346.24 346.46 346.16 346.28 0.0K
11:50 346.20 346.46 346.18 346.22 0.0K
11:51 346.26 346.46 346.14 346.38 0.0K
11:52 346.32 346.45 346.11 346.28 0.0K
11:53 346.18 346.44 346.16 346.39 0.0K
11:54 346.14 346.37 346.11 346.24 0.0K
11:55 346.35 346.41 346.10 346.30 0.0K
11:56 346.28 346.41 346.15 346.15 0.0K
11:57 346.23 346.42 346.16 346.23 0.0K
11:58 346.33 346.41 346.12 346.17 0.0K
11:59 346.22 346.44 346.14 346.18 0.0K
12:00 346.31 346.48 346.19 346.46 0.0K
12:01 346.35 346.53 346.20 346.46 0.0K
12:02 346.48 346.48 346.24 346.36 0.0K
12:03 346.49 346.52 346.24 346.34 0.0K
12:04 346.32 346.54 346.21 346.40 0.0K
12:05 346.35 346.55 346.26 346.28 0.0K
12:06 346.28 346.51 346.22 346.23 0.0K
12:07 346.38 346.45 346.19 346.34 0.0K
12:08 346.29 346.45 346.15 346.45 0.0K
12:09 346.44 346.45 346.18 346.19 0.0K
12:10 346.18 346.49 346.16 346.33 0.0K
12:11 346.47 346.47 346.14 346.28 0.0K
12:12 346.43 346.52 346.19 346.36 0.0K
12:13 346.47 346.47 346.16 346.29 0.0K
12:14 346.38 346.46 346.16 346.35 0.0K
12:15 346.42 346.48 346.18 346.43 0.0K
12:16 346.36 346.45 346.14 346.40 0.0K
12:17 346.19 346.48 346.19 346.24 0.0K
12:18 346.19 346.45 346.18 346.32 0.0K
12:19 346.41 346.43 346.18 346.30 0.0K
12:20 346.31 346.44 346.14 346.39 0.0K
12:21 346.39 346.40 346.12 346.12 0.0K
12:22 346.14 346.42 346.14 346.26 0.0K
12:23 346.24 346.43 346.14 346.27 0.0K
12:24 346.37 346.43 346.23 346.33 0.0K
12:25 346.28 346.43 346.09 346.41 0.0K
12:26 346.33 346.45 346.15 346.18 0.0K
12:27 346.26 346.42 346.17 346.28 0.0K
12:28 346.31 346.41 346.09 346.14 0.0K
12:29 346.01 346.31 346.01 346.26 0.0K
12:30 346.36 346.41 346.09 346.17 0.0K
12:31 346.32 346.32 346.04 346.25 0.0K
12:32 346.15 346.35 346.09 346.11 0.0K
12:33 346.18 346.26 345.86 345.99 0.0K
12:34 345.98 346.19 345.74 345.94 0.0K
12:35 346.12 346.12 345.74 345.91 0.0K
12:36 345.91 346.01 345.71 345.99 0.0K
12:37 346.00 346.03 345.70 346.03 0.0K
12:38 346.01 346.01 345.66 345.87 0.0K
12:39 345.89 346.03 345.69 345.90 0.0K
12:40 346.02 346.03 345.81 345.90 0.0K
12:41 345.90 346.01 345.73 345.88 0.0K
12:42 345.80 346.01 345.72 345.91 0.0K
12:43 345.95 346.02 345.71 345.86 0.0K
12:44 345.93 346.01 345.80 345.82 0.0K
12:45 345.71 346.02 345.68 345.89 0.0K
12:46 345.89 345.96 345.71 345.80 0.0K
12:47 345.67 345.84 345.66 345.68 0.0K
12:48 345.70 345.77 345.52 345.59 0.0K
12:49 345.57 345.81 345.54 345.69 0.0K
12:50 345.70 345.77 345.53 345.71 0.0K
12:51 345.74 345.74 345.42 345.55 0.0K
12:52 345.46 345.59 345.31 345.51 0.0K
12:53 345.57 345.57 345.30 345.30 0.0K
12:54 345.56 345.62 345.35 345.36 0.0K
12:55 345.55 345.61 345.33 345.52 0.0K
12:56 345.51 345.64 345.32 345.54 0.0K
12:57 345.55 345.66 345.39 345.63 0.0K
12:58 345.52 345.66 345.37 345.63 0.0K
12:59 345.48 345.66 345.24 345.50 0.0K
13:00 345.53 345.66 345.41 345.53 0.0K
13:01 345.37 345.72 345.37 345.41 0.0K
13:02 345.66 345.70 345.42 345.57 0.0K
13:03 345.44 345.71 345.44 345.70 0.0K
13:04 345.49 345.74 345.49 345.69 0.0K
13:05 345.76 345.79 345.51 345.62 0.0K
13:06 345.66 345.76 345.47 345.59 0.0K
13:07 345.66 345.77 345.47 345.68 0.0K
13:08 345.67 345.72 345.42 345.48 0.0K
13:09 345.54 345.80 345.47 345.78 0.0K
13:10 345.76 345.95 345.55 345.84 0.0K
13:11 345.87 346.03 345.68 345.84 0.0K
13:12 345.76 346.06 345.65 345.89 0.0K
13:13 345.73 345.92 345.70 345.78 0.0K
13:14 345.72 345.90 345.65 345.76 0.0K
13:15 345.86 345.89 345.52 345.82 0.0K
13:16 345.76 345.83 345.55 345.65 0.0K
13:17 345.51 345.83 345.51 345.82 0.0K
13:18 345.70 346.00 345.70 345.84 0.0K
13:19 345.92 346.02 345.71 345.82 0.0K
13:20 345.96 345.99 345.71 345.89 0.0K
13:21 345.84 346.01 345.70 345.83 0.0K
13:22 345.91 346.06 345.75 345.86 0.0K
13:23 345.76 346.05 345.72 345.76 0.0K
13:24 345.83 346.02 345.70 346.00 0.0K
13:25 345.74 345.99 345.71 345.83 0.0K
13:26 345.73 345.94 345.61 345.85 0.0K
13:27 345.72 345.80 345.53 345.69 0.0K
13:28 345.71 345.71 345.42 345.67 0.0K
13:29 345.42 345.76 345.41 345.55 0.0K
13:30 345.65 345.70 345.40 345.59 0.0K
13:31 345.74 345.74 345.42 345.58 0.0K
13:32 345.56 345.74 345.45 345.72 0.0K
13:33 345.70 345.74 345.47 345.63 0.0K
13:34 345.77 345.78 345.48 345.58 0.0K
13:35 345.59 345.80 345.52 345.76 0.0K
13:36 345.79 345.79 345.47 345.62 0.0K
13:37 345.76 345.81 345.49 345.79 0.0K
13:38 345.58 345.79 345.49 345.60 0.0K
13:39 345.79 345.79 345.51 345.65 0.0K
13:40 345.66 345.81 345.58 345.81 0.0K
13:41 345.60 345.86 345.53 345.77 0.0K
13:42 345.70 345.81 345.50 345.79 0.0K
13:43 345.68 345.82 345.55 345.80 0.0K
13:44 345.77 345.83 345.55 345.55 0.0K
13:45 345.80 345.84 345.57 345.71 0.0K
13:46 345.77 345.84 345.63 345.79 0.0K
13:47 345.57 345.82 345.52 345.76 0.0K
13:48 345.85 345.86 345.59 345.81 0.0K
13:49 345.84 346.04 345.63 346.04 0.0K
13:50 345.87 346.03 345.83 346.00 0.0K
13:51 345.89 346.05 345.78 345.83 0.0K
13:52 346.03 346.12 345.78 345.80 0.0K
13:53 345.80 346.03 345.76 345.78 0.0K
13:54 345.74 346.05 345.73 345.83 0.0K
13:55 345.74 346.07 345.74 345.82 0.0K
13:56 345.81 346.11 345.76 345.93 0.0K
13:57 346.10 346.10 345.85 345.88 0.0K
13:58 346.05 346.11 345.88 345.94 0.0K
13:59 345.97 346.08 345.82 346.02 0.0K
14:00 346.08 346.10 345.78 346.10 0.0K
14:01 346.09 346.11 345.79 346.01 0.0K
14:02 346.05 346.10 345.82 345.91 0.0K
14:03 346.03 346.15 345.80 346.10 0.0K
14:04 345.83 346.09 345.81 345.91 0.0K
14:05 346.07 346.09 345.80 346.01 0.0K
14:06 345.86 346.09 345.78 345.97 0.0K
14:07 345.93 346.09 345.88 346.05 0.0K
14:08 345.90 346.11 345.84 345.97 0.0K
14:09 346.09 346.14 345.86 345.98 0.0K
14:10 346.09 346.16 345.82 345.91 0.0K
14:11 345.97 346.13 345.84 346.03 0.0K
14:12 346.02 346.15 345.88 346.10 0.0K
14:13 346.12 346.16 345.86 346.12 0.0K
14:14 345.98 346.19 345.87 346.06 0.0K
14:15 346.18 346.18 345.82 346.14 0.0K
14:16 346.12 346.19 345.90 346.01 0.0K
14:17 346.02 346.17 345.88 346.12 0.0K
14:18 345.96 346.15 345.87 345.87 0.0K
14:19 345.95 346.10 345.83 346.08 0.0K
14:20 345.94 346.14 345.83 346.14 0.0K
14:21 346.06 346.16 345.80 346.01 0.0K
14:22 345.84 346.21 345.84 346.08 0.0K
14:23 346.15 346.22 345.97 346.16 0.0K
14:24 345.97 346.28 345.94 346.02 0.0K
14:25 345.96 346.21 345.74 345.85 0.0K
14:26 345.82 345.85 345.59 345.85 0.0K
14:27 345.61 345.84 345.59 345.59 0.0K
14:28 345.75 345.82 345.51 345.77 0.0K
14:29 345.77 345.85 345.52 345.61 0.0K
14:30 345.85 345.85 345.52 345.68 0.0K
14:31 345.56 345.81 345.56 345.69 0.0K
14:32 345.69 345.84 345.53 345.71 0.0K
14:33 345.85 345.96 345.69 345.70 0.0K
14:34 345.86 345.98 345.70 345.95 0.0K
14:35 345.70 345.95 345.67 345.85 0.0K
14:36 345.87 345.96 345.63 345.65 0.0K
14:37 345.64 345.92 345.53 345.67 0.0K
14:38 345.70 345.71 345.20 345.43 0.0K
14:39 345.48 345.55 345.25 345.55 0.0K
14:40 345.49 345.64 345.29 345.60 0.0K
14:41 345.57 345.67 345.36 345.65 0.0K
14:42 345.36 345.69 345.35 345.42 0.0K
14:43 345.59 345.68 345.42 345.57 0.0K
14:44 345.54 345.70 345.41 345.66 0.0K
14:45 345.56 345.70 345.43 345.65 0.0K
14:46 345.57 345.77 345.46 345.57 0.0K
14:47 345.58 345.73 345.43 345.50 0.0K
14:48 345.59 345.79 345.47 345.52 0.0K
14:49 345.66 345.73 345.50 345.54 0.0K
14:50 345.76 345.82 345.53 345.68 0.0K
14:51 345.70 345.79 345.49 345.70 0.0K
14:52 345.57 345.82 345.57 345.62 0.0K
14:53 345.70 345.82 345.51 345.51 0.0K
14:54 345.68 345.84 345.54 345.80 0.0K
14:55 345.64 345.85 345.53 345.79 0.0K
14:56 345.69 345.80 345.56 345.58 0.0K
14:57 345.59 345.87 345.55 345.79 0.0K
14:58 345.70 345.98 345.70 345.85 0.0K
14:59 345.96 345.96 345.58 345.72 0.0K
15:00 345.61 345.88 345.60 345.68 0.0K
15:01 345.48 345.81 345.48 345.54 0.0K
15:02 345.56 345.71 345.39 345.47 0.0K
15:03 345.56 345.73 345.47 345.60 0.0K
15:04 345.55 345.63 345.35 345.55 0.0K
15:05 345.45 345.68 345.36 345.62 0.0K
15:06 345.35 345.61 345.27 345.27 0.0K
15:07 345.41 345.63 345.29 345.63 0.0K
15:08 345.65 345.65 345.26 345.36 0.0K
15:09 345.47 345.57 345.26 345.35 0.0K
15:10 345.39 345.71 345.39 345.56 0.0K
15:11 345.45 345.70 345.41 345.55 0.0K
15:12 345.67 345.69 345.44 345.55 0.0K
15:13 345.64 345.75 345.48 345.63 0.0K
15:14 345.58 345.90 345.48 345.75 0.0K
15:15 345.75 345.91 345.60 345.76 0.0K
15:16 345.53 345.88 345.53 345.82 0.0K
15:17 345.79 345.91 345.62 345.86 0.0K
15:18 345.74 345.90 345.54 345.59 0.0K
15:19 345.85 345.98 345.65 345.80 0.0K
15:20 345.94 345.95 345.94 345.95 0.0K
15:21 345.95 345.95 345.94 345.95 0.0K
15:22 345.95 345.96 345.94 345.94 0.0K
15:23 345.94 345.94 345.93 345.93 0.0K
15:24 345.93 345.93 345.90 345.90 0.0K
15:25 345.90 345.92 345.90 345.90 0.0K
15:26 345.90 345.90 345.88 345.88 0.0K
15:27 345.88 345.89 345.88 345.89 0.0K
15:28 345.89 345.90 345.89 345.90 0.0K
15:29 345.90 346.08 345.90 346.08 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles