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
08:58 348.12 348.13 348.11 348.13 0.0K
08:59 348.13 348.16 348.13 348.16 0.0K
09:00 348.17 348.54 346.41 348.14 0.0K
09:01 348.07 348.07 347.44 347.72 0.0K
09:02 347.63 347.64 343.28 343.42 0.0K
09:03 343.27 343.27 341.85 342.15 0.0K
09:04 342.16 342.45 341.83 342.02 0.0K
09:05 341.78 342.24 341.60 341.99 0.0K
09:06 342.14 342.19 341.64 341.75 0.0K
09:07 341.76 342.23 341.63 342.09 0.0K
09:08 342.10 342.32 341.99 342.18 0.0K
09:09 342.22 342.93 342.22 342.79 0.0K
09:10 342.75 343.02 342.53 342.98 0.0K
09:11 343.04 343.46 343.02 343.41 0.0K
09:12 343.44 343.44 343.10 343.25 0.0K
09:13 343.23 343.61 343.18 343.18 0.0K
09:14 343.26 343.40 342.79 342.91 0.0K
09:15 342.96 342.96 342.50 342.73 0.0K
09:16 342.74 343.53 342.72 343.44 0.0K
09:17 343.43 343.65 343.35 343.63 0.0K
09:18 343.47 343.72 343.44 343.72 0.0K
09:19 343.63 343.85 343.50 343.85 0.0K
09:20 343.61 343.94 343.61 343.88 0.0K
09:21 343.76 344.28 343.76 344.18 0.0K
09:22 344.19 344.20 343.88 344.10 0.0K
09:23 344.10 344.47 344.05 344.21 0.0K
09:24 344.36 344.36 343.97 344.24 0.0K
09:25 344.22 344.30 343.92 344.04 0.0K
09:26 343.98 344.17 343.70 344.17 0.0K
09:27 344.17 344.30 343.93 344.17 0.0K
09:28 344.28 344.46 344.15 344.44 0.0K
09:29 344.48 344.55 344.27 344.42 0.0K
09:30 344.44 344.50 344.23 344.46 0.0K
09:31 344.18 344.45 344.18 344.35 0.0K
09:32 344.33 344.46 343.91 343.94 0.0K
09:33 344.04 344.21 343.83 343.92 0.0K
09:34 343.96 343.96 343.63 343.85 0.0K
09:35 343.79 344.00 343.66 343.90 0.0K
09:36 344.01 344.26 343.96 344.19 0.0K
09:37 343.96 344.27 343.92 344.19 0.0K
09:38 344.19 344.19 343.84 343.94 0.0K
09:39 344.04 344.40 343.80 344.40 0.0K
09:40 344.14 344.53 344.14 344.46 0.0K
09:41 344.47 344.51 344.21 344.34 0.0K
09:42 344.37 344.49 344.04 344.04 0.0K
09:43 344.39 344.39 344.09 344.31 0.0K
09:44 344.25 344.45 344.10 344.24 0.0K
09:45 344.29 344.60 344.26 344.44 0.0K
09:46 344.57 344.57 344.19 344.36 0.0K
09:47 344.39 344.58 344.12 344.39 0.0K
09:48 344.33 344.49 344.20 344.46 0.0K
09:49 344.22 344.62 344.22 344.53 0.0K
09:50 344.53 344.64 344.23 344.51 0.0K
09:51 344.57 344.57 344.24 344.26 0.0K
09:52 344.39 344.39 343.93 343.93 0.0K
09:53 343.79 344.11 343.79 344.02 0.0K
09:54 343.84 344.15 343.76 344.05 0.0K
09:55 344.07 344.40 343.97 344.32 0.0K
09:56 344.46 344.64 344.31 344.57 0.0K
09:57 344.60 344.71 344.37 344.71 0.0K
09:58 344.69 344.75 344.41 344.75 0.0K
09:59 344.70 344.72 344.29 344.54 0.0K
10:00 344.53 344.56 344.26 344.52 0.0K
10:01 344.40 344.54 344.25 344.53 0.0K
10:02 344.55 344.60 344.30 344.30 0.0K
10:03 344.46 344.59 344.32 344.45 0.0K
10:04 344.23 344.46 343.92 344.12 0.0K
10:05 344.16 344.29 344.07 344.22 0.0K
10:06 344.14 344.38 344.14 344.19 0.0K
10:07 344.35 344.61 344.25 344.58 0.0K
10:08 344.65 344.76 344.43 344.52 0.0K
10:09 344.66 344.76 344.49 344.71 0.0K
10:10 344.76 344.82 344.32 344.47 0.0K
10:11 344.61 344.70 344.36 344.67 0.0K
10:12 344.54 344.55 344.22 344.45 0.0K
10:13 344.42 344.52 344.23 344.39 0.0K
10:14 344.44 344.57 344.29 344.53 0.0K
10:15 344.53 344.68 344.37 344.60 0.0K
10:16 344.55 344.69 344.40 344.69 0.0K
10:17 344.71 344.73 344.49 344.62 0.0K
10:18 344.78 344.95 344.56 344.85 0.0K
10:19 344.85 344.93 344.66 344.76 0.0K
10:20 344.81 344.92 344.70 344.89 0.0K
10:21 344.78 344.92 344.63 344.76 0.0K
10:22 344.90 344.98 344.70 344.79 0.0K
10:23 344.70 344.86 344.49 344.59 0.0K
10:24 344.52 344.79 344.39 344.65 0.0K
10:25 344.56 344.70 344.51 344.53 0.0K
10:26 344.62 344.71 344.44 344.65 0.0K
10:27 344.71 344.71 343.97 344.02 0.0K
10:28 344.09 344.19 343.85 344.06 0.0K
10:29 344.08 344.20 343.83 344.11 0.0K
10:30 344.15 344.37 343.98 344.06 0.0K
10:31 344.35 344.35 343.97 344.19 0.0K
10:32 344.25 344.27 343.97 344.05 0.0K
10:33 344.03 344.13 343.88 343.97 0.0K
10:34 344.04 344.07 343.74 343.90 0.0K
10:35 343.95 344.08 343.79 344.06 0.0K
10:36 343.95 344.06 343.88 343.96 0.0K
10:37 343.68 344.04 343.66 343.93 0.0K
10:38 344.00 344.07 343.78 343.96 0.0K
10:39 343.88 344.15 343.76 343.93 0.0K
10:40 343.96 344.04 343.73 343.81 0.0K
10:41 343.97 344.00 343.66 343.83 0.0K
10:42 343.73 344.01 343.73 343.99 0.0K
10:43 343.99 344.08 343.76 344.08 0.0K
10:44 344.05 344.07 343.81 343.94 0.0K
10:45 344.05 344.08 343.80 343.80 0.0K
10:46 343.84 344.08 343.73 343.94 0.0K
10:47 344.00 344.09 343.91 344.06 0.0K
10:48 343.73 343.97 343.62 343.94 0.0K
10:49 343.84 343.97 343.69 343.81 0.0K
10:50 343.84 343.99 343.75 343.94 0.0K
10:51 343.97 343.97 343.71 343.92 0.0K
10:52 343.84 343.98 343.67 343.86 0.0K
10:53 344.01 344.01 343.49 343.71 0.0K
10:54 343.73 343.76 343.50 343.55 0.0K
10:55 343.54 343.77 343.54 343.72 0.0K
10:56 343.75 343.75 343.43 343.70 0.0K
10:57 343.70 343.71 343.46 343.70 0.0K
10:58 343.67 343.71 343.51 343.56 0.0K
10:59 343.54 343.65 343.44 343.62 0.0K
11:00 343.62 343.68 343.45 343.60 0.0K
11:01 343.45 343.66 343.40 343.57 0.0K
11:02 343.51 343.56 343.31 343.50 0.0K
11:03 343.44 343.51 343.22 343.48 0.0K
11:04 343.50 343.50 343.13 343.34 0.0K
11:05 343.16 343.34 343.07 343.31 0.0K
11:06 343.12 343.36 343.12 343.13 0.0K
11:07 343.28 343.38 343.09 343.36 0.0K
11:08 343.39 343.43 343.14 343.18 0.0K
11:09 343.33 343.40 343.16 343.16 0.0K
11:10 343.37 343.44 343.24 343.38 0.0K
11:11 343.38 343.51 343.27 343.47 0.0K
11:12 343.46 343.48 343.21 343.42 0.0K
11:13 343.30 343.46 343.13 343.32 0.0K
11:14 343.35 343.37 343.13 343.36 0.0K
11:15 343.41 343.42 343.13 343.36 0.0K
11:16 343.36 343.42 343.14 343.24 0.0K
11:17 343.31 343.45 343.17 343.42 0.0K
11:18 343.41 343.47 343.19 343.19 0.0K
11:19 343.43 343.45 343.22 343.23 0.0K
11:20 343.45 343.45 343.20 343.42 0.0K
11:21 343.16 343.43 343.16 343.39 0.0K
11:22 343.43 343.43 343.10 343.10 0.0K
11:23 343.30 343.34 343.09 343.30 0.0K
11:24 343.15 343.31 343.05 343.25 0.0K
11:25 343.23 343.24 342.96 343.10 0.0K
11:26 343.06 343.28 343.06 343.06 0.0K
11:27 343.20 343.25 342.99 343.03 0.0K
11:28 343.16 343.22 342.99 343.22 0.0K
11:29 343.16 343.24 343.01 343.24 0.0K
11:30 343.08 343.23 342.97 342.98 0.0K
11:31 343.05 343.25 343.00 343.25 0.0K
11:32 343.01 343.30 342.98 343.21 0.0K
11:33 343.24 343.35 343.15 343.34 0.0K
11:34 343.31 343.36 343.09 343.25 0.0K
11:35 343.30 343.30 343.06 343.26 0.0K
11:36 343.20 343.25 343.00 343.12 0.0K
11:37 343.23 343.30 343.10 343.27 0.0K
11:38 343.11 343.36 343.10 343.12 0.0K
11:39 343.32 343.33 343.11 343.11 0.0K
11:40 343.09 343.33 342.97 343.03 0.0K
11:41 343.05 343.24 343.05 343.21 0.0K
11:42 343.22 343.27 343.00 343.19 0.0K
11:43 343.09 343.22 342.95 343.03 0.0K
11:44 343.19 343.28 342.96 343.20 0.0K
11:45 343.22 343.28 343.01 343.16 0.0K
11:46 343.01 343.28 343.01 343.17 0.0K
11:47 343.19 343.25 343.03 343.21 0.0K
11:48 343.09 343.33 343.01 343.13 0.0K
11:49 343.15 343.24 342.99 343.03 0.0K
11:50 343.23 343.23 342.96 343.23 0.0K
11:51 343.18 343.23 342.99 343.13 0.0K
11:52 343.09 343.21 342.96 342.96 0.0K
11:53 343.17 343.17 342.93 342.95 0.0K
11:54 343.06 343.14 342.91 343.11 0.0K
11:55 343.14 343.17 342.93 343.06 0.0K
11:56 343.08 343.17 342.81 342.96 0.0K
11:57 342.80 343.02 342.72 342.97 0.0K
11:58 342.98 343.04 342.78 343.04 0.0K
11:59 342.87 343.01 342.75 342.75 0.0K
12:00 342.95 342.95 342.69 342.91 0.0K
12:01 342.89 342.96 342.66 342.67 0.0K
12:02 342.66 342.83 342.63 342.65 0.0K
12:03 342.67 342.67 342.28 342.34 0.0K
12:04 342.46 342.53 342.24 342.43 0.0K
12:05 342.44 342.44 342.00 342.15 0.0K
12:06 342.04 342.16 341.92 342.07 0.0K
12:07 341.92 342.07 341.84 341.90 0.0K
12:08 342.07 342.15 341.78 342.00 0.0K
12:09 342.01 342.11 341.83 342.02 0.0K
12:10 342.08 342.22 341.97 342.20 0.0K
12:11 342.01 342.26 342.01 342.11 0.0K
12:12 342.15 342.38 342.14 342.25 0.0K
12:13 342.21 342.43 342.14 342.17 0.0K
12:14 342.45 342.52 342.22 342.51 0.0K
12:15 342.41 342.57 342.35 342.39 0.0K
12:16 342.50 342.52 342.31 342.50 0.0K
12:17 342.42 342.59 342.32 342.48 0.0K
12:18 342.34 342.59 342.29 342.59 0.0K
12:19 342.55 342.62 342.37 342.45 0.0K
12:20 342.43 342.62 342.36 342.48 0.0K
12:21 342.50 342.62 342.29 342.62 0.0K
12:22 342.62 342.69 342.35 342.35 0.0K
12:23 342.29 342.53 342.29 342.32 0.0K
12:24 342.37 342.52 342.26 342.29 0.0K
12:25 342.44 342.48 342.22 342.33 0.0K
12:26 342.27 342.42 342.13 342.30 0.0K
12:27 342.27 342.33 342.09 342.32 0.0K
12:28 342.31 342.33 342.13 342.20 0.0K
12:29 342.22 342.30 342.16 342.29 0.0K
12:30 342.22 342.30 342.02 342.27 0.0K
12:31 342.26 342.33 341.95 342.32 0.0K
12:32 342.35 342.40 342.20 342.37 0.0K
12:33 342.38 342.42 342.20 342.21 0.0K
12:34 342.38 342.60 342.25 342.60 0.0K
12:35 342.52 342.61 342.32 342.55 0.0K
12:36 342.55 342.68 342.42 342.68 0.0K
12:37 342.44 342.65 342.40 342.57 0.0K
12:38 342.52 342.66 342.35 342.57 0.0K
12:39 342.43 342.61 342.29 342.54 0.0K
12:40 342.53 342.64 342.40 342.64 0.0K
12:41 342.56 342.65 342.39 342.58 0.0K
12:42 342.62 342.62 342.32 342.54 0.0K
12:43 342.54 342.57 342.31 342.53 0.0K
12:44 342.37 342.57 342.33 342.39 0.0K
12:45 342.42 342.61 342.35 342.38 0.0K
12:46 342.40 342.60 342.27 342.48 0.0K
12:47 342.51 342.54 342.31 342.51 0.0K
12:48 342.51 342.63 342.30 342.55 0.0K
12:49 342.38 342.66 342.38 342.66 0.0K
12:50 342.52 342.78 342.47 342.67 0.0K
12:51 342.68 342.74 342.48 342.65 0.0K
12:52 342.66 342.75 342.50 342.57 0.0K
12:53 342.63 342.68 342.35 342.51 0.0K
12:54 342.49 342.67 342.38 342.60 0.0K
12:55 342.45 342.66 342.41 342.60 0.0K
12:56 342.63 342.63 342.38 342.58 0.0K
12:57 342.38 342.61 342.38 342.58 0.0K
12:58 342.54 342.65 342.30 342.50 0.0K
12:59 342.52 342.53 342.31 342.48 0.0K
13:00 342.49 342.54 342.29 342.43 0.0K
13:01 342.48 342.60 342.31 342.42 0.0K
13:02 342.54 342.66 342.43 342.64 0.0K
13:03 342.65 342.78 342.51 342.78 0.0K
13:04 342.69 342.75 342.49 342.61 0.0K
13:05 342.68 342.72 342.47 342.72 0.0K
13:06 342.54 342.73 342.38 342.73 0.0K
13:07 342.69 342.78 342.51 342.68 0.0K
13:08 342.72 342.87 342.60 342.85 0.0K
13:09 342.83 342.94 342.69 342.69 0.0K
13:10 342.89 342.96 342.69 342.93 0.0K
13:11 342.90 342.91 342.69 342.90 0.0K
13:12 342.89 342.97 342.83 342.89 0.0K
13:13 342.90 342.99 342.78 342.78 0.0K
13:14 342.95 343.07 342.75 343.00 0.0K
13:15 342.87 343.06 342.82 343.00 0.0K
13:16 343.00 343.09 342.73 342.82 0.0K
13:17 342.81 343.04 342.81 342.95 0.0K
13:18 342.98 343.06 342.78 342.98 0.0K
13:19 342.99 343.07 342.78 342.95 0.0K
13:20 342.75 343.07 342.75 343.02 0.0K
13:21 343.07 343.15 342.86 342.92 0.0K
13:22 343.09 343.14 342.86 342.89 0.0K
13:23 342.98 343.11 342.87 343.09 0.0K
13:24 343.14 343.14 342.85 342.90 0.0K
13:25 343.05 343.05 342.82 343.04 0.0K
13:26 342.93 343.06 342.80 342.99 0.0K
13:27 342.89 343.07 342.81 343.01 0.0K
13:28 342.99 343.07 342.80 343.07 0.0K
13:29 342.86 343.00 342.72 342.92 0.0K
13:30 342.85 342.96 342.65 342.96 0.0K
13:31 342.77 343.03 342.72 343.02 0.0K
13:32 343.02 343.10 342.86 342.89 0.0K
13:33 342.83 343.11 342.83 343.10 0.0K
13:34 342.89 343.16 342.89 343.03 0.0K
13:35 343.06 343.15 342.91 343.06 0.0K
13:36 343.14 343.24 342.86 343.24 0.0K
13:37 343.24 343.25 342.91 343.15 0.0K
13:38 342.97 343.32 342.97 343.13 0.0K
13:39 343.02 343.32 342.99 343.15 0.0K
13:40 343.21 343.33 343.01 343.15 0.0K
13:41 343.03 343.31 342.98 343.16 0.0K
13:42 343.15 343.35 343.02 343.22 0.0K
13:43 343.31 343.32 343.05 343.06 0.0K
13:44 343.05 343.26 342.99 342.99 0.0K
13:45 343.16 343.31 343.01 343.08 0.0K
13:46 343.17 343.30 342.99 343.20 0.0K
13:47 343.28 343.28 343.02 343.20 0.0K
13:48 343.25 343.36 342.96 343.17 0.0K
13:49 343.17 343.27 343.04 343.27 0.0K
13:50 343.19 343.33 343.02 343.15 0.0K
13:51 343.09 343.36 343.04 343.24 0.0K
13:52 343.25 343.35 343.06 343.35 0.0K
13:53 343.21 343.33 343.01 343.20 0.0K
13:54 343.22 343.37 343.13 343.18 0.0K
13:55 343.07 343.28 343.02 343.04 0.0K
13:56 343.21 343.35 342.98 343.19 0.0K
13:57 343.24 343.42 343.12 343.13 0.0K
13:58 343.34 343.49 343.20 343.43 0.0K
13:59 343.48 343.48 343.20 343.25 0.0K
14:00 343.18 343.42 343.09 343.33 0.0K
14:01 343.16 343.40 343.14 343.32 0.0K
14:02 343.24 343.45 343.13 343.19 0.0K
14:03 343.33 343.46 343.12 343.42 0.0K
14:04 343.28 343.48 343.12 343.20 0.0K
14:05 343.40 343.50 343.18 343.19 0.0K
14:06 343.37 343.52 343.23 343.41 0.0K
14:07 343.29 343.49 343.22 343.48 0.0K
14:08 343.27 343.54 343.22 343.49 0.0K
14:09 343.32 343.59 343.24 343.49 0.0K
14:10 343.54 343.62 343.27 343.50 0.0K
14:11 343.59 343.59 343.25 343.54 0.0K
14:12 343.32 343.67 343.32 343.62 0.0K
14:13 343.38 343.72 343.36 343.54 0.0K
14:14 343.68 343.68 343.36 343.47 0.0K
14:15 343.48 343.58 343.21 343.54 0.0K
14:16 343.50 343.71 343.37 343.65 0.0K
14:17 343.41 343.73 343.41 343.61 0.0K
14:18 343.62 343.75 343.43 343.56 0.0K
14:19 343.67 343.87 343.48 343.87 0.0K
14:20 343.78 343.88 343.57 343.86 0.0K
14:21 343.61 343.85 343.58 343.81 0.0K
14:22 343.80 343.90 343.57 343.78 0.0K
14:23 343.56 343.74 343.53 343.66 0.0K
14:24 343.58 343.74 343.44 343.72 0.0K
14:25 343.70 343.70 343.35 343.63 0.0K
14:26 343.58 343.71 343.29 343.29 0.0K
14:27 343.45 343.63 343.40 343.46 0.0K
14:28 343.45 343.66 343.37 343.40 0.0K
14:29 343.51 343.67 343.41 343.64 0.0K
14:30 343.39 343.68 343.39 343.56 0.0K
14:31 343.51 343.65 343.35 343.61 0.0K
14:32 343.56 343.66 343.36 343.39 0.0K
14:33 343.61 343.69 343.44 343.55 0.0K
14:34 343.64 343.72 343.41 343.66 0.0K
14:35 343.63 343.76 343.37 343.68 0.0K
14:36 343.58 343.66 343.41 343.51 0.0K
14:37 343.62 343.62 343.33 343.44 0.0K
14:38 343.33 343.68 343.33 343.42 0.0K
14:39 343.70 343.79 343.51 343.51 0.0K
14:40 343.65 343.81 343.51 343.64 0.0K
14:41 343.72 343.79 343.53 343.73 0.0K
14:42 343.66 343.84 343.51 343.73 0.0K
14:43 343.84 343.84 343.50 343.64 0.0K
14:44 343.83 343.83 343.52 343.68 0.0K
14:45 343.71 343.80 343.59 343.71 0.0K
14:46 343.77 343.90 343.59 343.76 0.0K
14:47 343.91 343.95 343.63 343.83 0.0K
14:48 343.83 343.95 343.64 343.83 0.0K
14:49 343.87 344.03 343.67 343.84 0.0K
14:50 343.83 343.96 343.70 343.87 0.0K
14:51 343.87 344.02 343.73 344.02 0.0K
14:52 344.03 344.09 343.80 343.87 0.0K
14:53 343.95 344.06 343.75 343.94 0.0K
14:54 343.89 344.13 343.84 344.01 0.0K
14:55 343.93 344.10 343.83 343.90 0.0K
14:56 344.09 344.11 343.85 344.10 0.0K
14:57 344.03 344.20 343.79 344.11 0.0K
14:58 344.12 344.18 343.84 344.08 0.0K
14:59 344.15 344.27 343.94 344.21 0.0K
15:00 344.20 344.27 343.94 344.16 0.0K
15:01 344.20 344.39 343.95 344.32 0.0K
15:02 344.36 344.36 344.06 344.08 0.0K
15:03 344.22 344.35 343.98 344.11 0.0K
15:04 344.09 344.25 343.92 344.09 0.0K
15:05 344.18 344.23 343.95 344.22 0.0K
15:06 343.97 344.30 343.97 344.08 0.0K
15:07 344.20 344.32 344.02 344.21 0.0K
15:08 344.32 344.34 344.10 344.32 0.0K
15:09 344.32 344.33 344.05 344.27 0.0K
15:10 344.24 344.38 344.07 344.24 0.0K
15:11 344.24 344.37 344.08 344.23 0.0K
15:12 344.15 344.33 344.07 344.12 0.0K
15:13 344.24 344.30 344.07 344.25 0.0K
15:14 344.33 344.37 344.11 344.26 0.0K
15:15 344.30 344.38 344.15 344.25 0.0K
15:16 344.19 344.31 344.06 344.29 0.0K
15:17 344.27 344.48 344.19 344.42 0.0K
15:18 344.35 344.51 344.23 344.44 0.0K
15:19 344.25 344.66 344.25 344.59 0.0K
15:20 344.59 344.61 344.59 344.60 0.0K
15:21 344.60 344.60 344.60 344.60 0.0K
15:22 344.60 344.60 344.60 344.60 0.0K
15:23 344.60 344.61 344.60 344.61 0.0K
15:24 344.61 344.61 344.61 344.61 0.0K
15:25 344.61 344.62 344.61 344.62 0.0K
15:26 344.61 344.61 344.61 344.61 0.0K
15:27 344.61 344.61 344.61 344.61 0.0K
15:28 344.60 344.61 344.60 344.60 0.0K
15:29 344.60 344.75 344.60 344.75 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles