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
08:58 340.14 340.14 340.12 340.13 0.0K
08:59 340.13 340.14 340.13 340.14 0.0K
09:00 340.20 344.21 340.20 343.90 0.0K
09:01 343.92 344.30 343.92 344.22 0.0K
09:02 344.24 344.24 343.50 343.53 0.0K
09:03 343.52 343.55 343.02 343.02 0.0K
09:04 343.13 343.13 342.73 342.91 0.0K
09:05 342.90 343.03 342.62 342.97 0.0K
09:06 342.77 343.01 342.44 343.01 0.0K
09:07 342.95 343.24 342.85 343.24 0.0K
09:08 343.11 343.40 343.09 343.25 0.0K
09:09 343.23 343.66 343.23 343.33 0.0K
09:10 343.30 343.80 343.30 343.78 0.0K
09:11 343.80 343.82 343.61 343.79 0.0K
09:12 343.66 343.80 343.46 343.64 0.0K
09:13 343.58 343.59 343.27 343.35 0.0K
09:14 343.37 343.55 343.23 343.53 0.0K
09:15 343.51 343.70 343.29 343.64 0.0K
09:16 343.61 343.87 343.54 343.67 0.0K
09:17 343.57 343.93 343.56 343.93 0.0K
09:18 343.99 343.99 343.64 343.85 0.0K
09:19 343.81 343.81 343.61 343.78 0.0K
09:20 343.83 343.87 343.63 343.72 0.0K
09:21 343.83 344.23 343.65 344.21 0.0K
09:22 344.30 344.30 343.91 343.91 0.0K
09:23 343.94 344.09 343.78 344.05 0.0K
09:24 344.00 344.11 343.68 343.90 0.0K
09:25 343.75 343.87 343.48 343.68 0.0K
09:26 343.66 343.66 343.32 343.42 0.0K
09:27 343.61 344.02 343.46 343.79 0.0K
09:28 343.80 343.91 343.65 343.72 0.0K
09:29 343.75 343.89 343.42 343.45 0.0K
09:30 343.57 343.80 343.47 343.66 0.0K
09:31 343.81 343.81 343.47 343.51 0.0K
09:32 343.50 343.72 343.50 343.70 0.0K
09:33 343.70 343.92 343.62 343.90 0.0K
09:34 343.98 344.13 343.87 344.07 0.0K
09:35 344.08 344.19 343.89 344.12 0.0K
09:36 343.92 344.16 343.92 344.15 0.0K
09:37 344.21 344.51 344.08 344.39 0.0K
09:38 344.40 344.66 344.36 344.52 0.0K
09:39 344.49 344.55 344.34 344.50 0.0K
09:40 344.48 344.60 344.34 344.55 0.0K
09:41 344.53 344.67 344.39 344.67 0.0K
09:42 344.65 344.70 344.33 344.48 0.0K
09:43 344.32 344.55 344.32 344.35 0.0K
09:44 344.48 344.66 344.33 344.64 0.0K
09:45 344.54 344.72 344.43 344.43 0.0K
09:46 344.62 344.62 344.24 344.40 0.0K
09:47 344.25 344.56 344.18 344.22 0.0K
09:48 344.22 344.45 344.17 344.44 0.0K
09:49 344.41 344.49 344.32 344.45 0.0K
09:50 344.27 344.50 344.24 344.48 0.0K
09:51 344.28 344.53 344.28 344.30 0.0K
09:52 344.29 344.45 344.24 344.32 0.0K
09:53 344.25 344.38 344.15 344.28 0.0K
09:54 344.14 344.27 344.05 344.21 0.0K
09:55 344.07 344.19 343.93 343.93 0.0K
09:56 344.15 344.15 343.93 344.00 0.0K
09:57 344.02 344.20 343.99 344.15 0.0K
09:58 344.04 344.30 344.04 344.30 0.0K
09:59 344.29 344.35 344.09 344.09 0.0K
10:00 344.16 344.50 344.16 344.47 0.0K
10:01 344.35 344.55 344.33 344.48 0.0K
10:02 344.43 344.45 344.26 344.30 0.0K
10:03 344.43 344.55 344.25 344.55 0.0K
10:04 344.54 344.62 344.32 344.58 0.0K
10:05 344.42 344.96 344.42 344.70 0.0K
10:06 344.71 345.03 344.71 344.96 0.0K
10:07 344.95 344.95 344.51 344.51 0.0K
10:08 344.69 344.76 344.56 344.68 0.0K
10:09 344.71 344.83 344.58 344.77 0.0K
10:10 344.76 344.80 344.57 344.66 0.0K
10:11 344.49 344.64 344.42 344.60 0.0K
10:12 344.61 344.65 344.40 344.64 0.0K
10:13 344.50 344.74 344.50 344.74 0.0K
10:14 344.75 344.81 344.57 344.57 0.0K
10:15 344.66 344.84 344.66 344.84 0.0K
10:16 344.83 345.03 344.83 345.02 0.0K
10:17 344.83 345.06 344.76 344.97 0.0K
10:18 345.02 345.08 344.85 345.01 0.0K
10:19 345.13 345.16 344.96 345.01 0.0K
10:20 345.17 345.19 344.85 345.00 0.0K
10:21 344.85 345.09 344.85 345.09 0.0K
10:22 345.12 345.16 344.86 344.94 0.0K
10:23 344.89 345.15 344.89 345.14 0.0K
10:24 345.13 345.18 344.90 345.16 0.0K
10:25 345.00 345.18 344.96 345.09 0.0K
10:26 345.10 345.17 344.97 345.08 0.0K
10:27 345.11 345.15 344.92 344.92 0.0K
10:28 345.10 345.13 344.93 344.97 0.0K
10:29 344.95 344.95 344.69 344.82 0.0K
10:30 344.76 344.97 344.66 344.68 0.0K
10:31 344.72 344.72 344.20 344.22 0.0K
10:32 344.39 344.41 344.18 344.32 0.0K
10:33 344.32 344.35 344.14 344.16 0.0K
10:34 344.33 344.43 344.21 344.43 0.0K
10:35 344.24 344.40 344.12 344.29 0.0K
10:36 344.12 344.34 344.10 344.14 0.0K
10:37 344.22 344.33 344.09 344.15 0.0K
10:38 344.31 344.40 344.13 344.36 0.0K
10:39 344.42 344.45 344.24 344.42 0.0K
10:40 344.25 344.49 344.25 344.44 0.0K
10:41 344.39 344.47 344.22 344.41 0.0K
10:42 344.30 344.45 344.18 344.43 0.0K
10:43 344.44 344.47 344.26 344.43 0.0K
10:44 344.25 344.48 344.25 344.27 0.0K
10:45 344.38 344.40 344.11 344.26 0.0K
10:46 344.08 344.33 344.08 344.28 0.0K
10:47 344.18 344.41 344.18 344.35 0.0K
10:48 344.19 344.40 344.18 344.33 0.0K
10:49 344.31 344.37 344.11 344.34 0.0K
10:50 344.33 344.40 344.13 344.40 0.0K
10:51 344.42 344.43 344.18 344.25 0.0K
10:52 344.38 344.53 344.26 344.28 0.0K
10:53 344.39 344.46 344.14 344.33 0.0K
10:54 344.27 344.35 344.13 344.16 0.0K
10:55 344.21 344.38 344.11 344.16 0.0K
10:56 344.20 344.39 344.15 344.28 0.0K
10:57 344.30 344.33 343.78 343.79 0.0K
10:58 343.81 343.98 343.71 343.86 0.0K
10:59 343.71 343.88 343.50 343.75 0.0K
11:00 343.75 343.79 343.45 343.48 0.0K
11:01 343.43 343.60 343.36 343.44 0.0K
11:02 343.66 343.71 343.38 343.51 0.0K
11:03 343.52 343.81 343.52 343.80 0.0K
11:04 343.82 343.90 343.58 343.89 0.0K
11:05 343.89 343.93 343.60 343.87 0.0K
11:06 343.72 343.85 343.54 343.60 0.0K
11:07 343.72 343.77 343.52 343.57 0.0K
11:08 343.57 343.79 343.52 343.61 0.0K
11:09 343.46 343.61 343.32 343.43 0.0K
11:10 343.50 343.58 343.37 343.54 0.0K
11:11 343.56 343.62 343.31 343.39 0.0K
11:12 343.40 343.63 343.40 343.62 0.0K
11:13 343.66 343.74 343.48 343.72 0.0K
11:14 343.66 343.76 343.49 343.72 0.0K
11:15 343.70 343.82 343.54 343.81 0.0K
11:16 343.78 343.81 343.52 343.77 0.0K
11:17 343.79 343.87 343.57 343.64 0.0K
11:18 343.66 343.88 343.62 343.83 0.0K
11:19 343.79 343.94 343.59 343.92 0.0K
11:20 343.91 343.94 343.69 343.94 0.0K
11:21 343.96 343.96 343.62 343.78 0.0K
11:22 343.76 343.84 343.55 343.71 0.0K
11:23 343.77 343.85 343.58 343.67 0.0K
11:24 343.68 343.85 343.62 343.80 0.0K
11:25 343.59 343.90 343.59 343.70 0.0K
11:26 343.84 343.87 343.59 343.79 0.0K
11:27 343.91 343.97 343.76 343.96 0.0K
11:28 343.80 343.93 343.66 343.92 0.0K
11:29 343.75 343.98 343.69 343.98 0.0K
11:30 344.01 344.01 343.67 343.88 0.0K
11:31 343.90 344.01 343.74 344.01 0.0K
11:32 343.82 344.03 343.80 343.82 0.0K
11:33 344.01 344.06 343.78 343.89 0.0K
11:34 343.95 344.04 343.80 343.99 0.0K
11:35 344.00 344.04 343.77 344.02 0.0K
11:36 343.88 344.07 343.80 344.03 0.0K
11:37 344.03 344.09 343.86 344.00 0.0K
11:38 344.05 344.07 343.90 344.07 0.0K
11:39 343.94 344.17 343.84 344.17 0.0K
11:40 344.13 344.17 343.91 343.95 0.0K
11:41 344.08 344.16 343.92 344.13 0.0K
11:42 344.14 344.28 344.00 344.20 0.0K
11:43 344.23 344.23 343.96 344.15 0.0K
11:44 344.18 344.22 343.94 344.16 0.0K
11:45 343.91 344.24 343.89 344.14 0.0K
11:46 344.20 344.23 344.01 344.08 0.0K
11:47 344.22 344.29 343.98 344.26 0.0K
11:48 344.26 344.30 344.04 344.09 0.0K
11:49 344.23 344.26 343.98 344.08 0.0K
11:50 344.21 344.26 344.08 344.10 0.0K
11:51 344.19 344.31 344.09 344.10 0.0K
11:52 344.24 344.28 344.03 344.28 0.0K
11:53 344.29 344.32 344.08 344.21 0.0K
11:54 344.25 344.35 344.07 344.35 0.0K
11:55 344.29 344.42 344.21 344.30 0.0K
11:56 344.51 344.53 344.16 344.18 0.0K
11:57 344.38 344.42 344.19 344.19 0.0K
11:58 344.19 344.34 344.10 344.10 0.0K
11:59 344.27 344.32 344.06 344.28 0.0K
12:00 344.02 344.33 344.02 344.25 0.0K
12:01 344.22 344.35 344.10 344.10 0.0K
12:02 344.24 344.34 344.07 344.31 0.0K
12:03 344.36 344.44 344.20 344.24 0.0K
12:04 344.21 344.40 344.18 344.38 0.0K
12:05 344.37 344.50 344.22 344.38 0.0K
12:06 344.38 344.46 344.22 344.41 0.0K
12:07 344.47 344.47 344.23 344.44 0.0K
12:08 344.30 344.43 344.15 344.37 0.0K
12:09 344.36 344.49 344.26 344.38 0.0K
12:10 344.36 344.47 344.22 344.47 0.0K
12:11 344.48 344.48 344.19 344.19 0.0K
12:12 344.39 344.44 344.25 344.39 0.0K
12:13 344.38 344.47 344.20 344.47 0.0K
12:14 344.41 344.47 344.26 344.45 0.0K
12:15 344.50 344.50 344.30 344.46 0.0K
12:16 344.45 344.46 344.24 344.24 0.0K
12:17 344.35 344.44 344.25 344.43 0.0K
12:18 344.43 344.47 344.22 344.26 0.0K
12:19 344.25 344.41 344.22 344.33 0.0K
12:20 344.20 344.48 344.20 344.42 0.0K
12:21 344.43 344.48 344.23 344.23 0.0K
12:22 344.44 344.46 344.24 344.38 0.0K
12:23 344.43 344.43 344.22 344.25 0.0K
12:24 344.39 344.45 344.22 344.42 0.0K
12:25 344.39 344.42 344.18 344.38 0.0K
12:26 344.20 344.43 344.15 344.21 0.0K
12:27 344.44 344.44 344.18 344.18 0.0K
12:28 344.35 344.44 344.18 344.32 0.0K
12:29 344.15 344.38 344.15 344.16 0.0K
12:30 344.21 344.45 344.16 344.45 0.0K
12:31 344.29 344.49 344.22 344.41 0.0K
12:32 344.24 344.47 344.24 344.33 0.0K
12:33 344.31 344.51 344.29 344.34 0.0K
12:34 344.49 344.51 344.26 344.34 0.0K
12:35 344.54 344.54 344.22 344.26 0.0K
12:36 344.38 344.40 344.15 344.30 0.0K
12:37 344.14 344.41 344.14 344.24 0.0K
12:38 344.40 344.41 344.23 344.37 0.0K
12:39 344.38 344.43 344.24 344.33 0.0K
12:40 344.38 344.54 344.22 344.35 0.0K
12:41 344.36 344.55 344.31 344.34 0.0K
12:42 344.29 344.59 344.29 344.32 0.0K
12:43 344.35 344.55 344.34 344.50 0.0K
12:44 344.31 344.49 344.31 344.47 0.0K
12:45 344.30 344.36 344.15 344.26 0.0K
12:46 344.19 344.38 344.14 344.33 0.0K
12:47 344.32 344.56 344.24 344.38 0.0K
12:48 344.32 344.62 344.31 344.39 0.0K
12:49 344.53 344.62 344.36 344.48 0.0K
12:50 344.60 344.62 344.40 344.59 0.0K
12:51 344.57 344.62 344.38 344.60 0.0K
12:52 344.54 344.66 344.43 344.66 0.0K
12:53 344.47 344.68 344.44 344.56 0.0K
12:54 344.48 344.65 344.41 344.50 0.0K
12:55 344.58 344.69 344.43 344.47 0.0K
12:56 344.58 344.62 344.42 344.44 0.0K
12:57 344.64 344.66 344.34 344.53 0.0K
12:58 344.49 344.50 344.11 344.31 0.0K
12:59 344.21 344.37 344.15 344.28 0.0K
13:00 344.35 344.37 344.10 344.17 0.0K
13:01 344.24 344.30 344.06 344.24 0.0K
13:02 344.20 344.26 343.99 344.16 0.0K
13:03 344.14 344.26 343.98 344.21 0.0K
13:04 344.05 344.29 344.04 344.09 0.0K
13:05 344.07 344.30 344.07 344.14 0.0K
13:06 344.22 344.35 344.08 344.19 0.0K
13:07 344.19 344.36 344.11 344.26 0.0K
13:08 344.16 344.33 344.11 344.31 0.0K
13:09 344.33 344.39 344.13 344.24 0.0K
13:10 344.39 344.46 344.18 344.36 0.0K
13:11 344.38 344.46 344.16 344.35 0.0K
13:12 344.41 344.44 344.20 344.39 0.0K
13:13 344.40 344.48 344.35 344.36 0.0K
13:14 344.30 344.55 344.27 344.27 0.0K
13:15 344.45 344.52 344.29 344.44 0.0K
13:16 344.54 344.54 344.28 344.45 0.0K
13:17 344.28 344.50 344.25 344.42 0.0K
13:18 344.31 344.47 344.19 344.19 0.0K
13:19 344.35 344.43 344.16 344.32 0.0K
13:20 344.33 344.40 344.12 344.33 0.0K
13:21 344.18 344.39 344.18 344.35 0.0K
13:22 344.23 344.40 344.18 344.18 0.0K
13:23 344.18 344.40 344.16 344.20 0.0K
13:24 344.32 344.41 344.12 344.41 0.0K
13:25 344.36 344.41 344.14 344.31 0.0K
13:26 344.29 344.38 344.08 344.33 0.0K
13:27 344.22 344.44 344.21 344.27 0.0K
13:28 344.46 344.47 344.23 344.44 0.0K
13:29 344.38 344.57 344.20 344.56 0.0K
13:30 344.55 344.61 344.38 344.60 0.0K
13:31 344.56 344.64 344.44 344.56 0.0K
13:32 344.54 344.64 344.39 344.50 0.0K
13:33 344.51 344.61 344.40 344.61 0.0K
13:34 344.58 344.70 344.36 344.65 0.0K
13:35 344.53 344.80 344.49 344.64 0.0K
13:36 344.78 344.87 344.62 344.84 0.0K
13:37 344.82 344.87 344.66 344.81 0.0K
13:38 344.78 344.78 344.55 344.55 0.0K
13:39 344.71 344.73 344.45 344.65 0.0K
13:40 344.48 344.68 344.48 344.59 0.0K
13:41 344.62 344.73 344.39 344.62 0.0K
13:42 344.53 344.67 344.46 344.66 0.0K
13:43 344.57 344.63 344.42 344.57 0.0K
13:44 344.61 344.66 344.37 344.41 0.0K
13:45 344.53 344.61 344.39 344.42 0.0K
13:46 344.45 344.67 344.41 344.55 0.0K
13:47 344.41 344.58 344.32 344.33 0.0K
13:48 344.57 344.61 344.35 344.43 0.0K
13:49 344.38 344.58 344.38 344.40 0.0K
13:50 344.55 344.60 344.32 344.32 0.0K
13:51 344.54 344.54 344.11 344.26 0.0K
13:52 344.13 344.29 344.04 344.08 0.0K
13:53 344.22 344.33 344.08 344.12 0.0K
13:54 344.26 344.30 344.09 344.25 0.0K
13:55 344.29 344.35 344.04 344.28 0.0K
13:56 344.25 344.28 344.05 344.23 0.0K
13:57 344.04 344.30 344.04 344.22 0.0K
13:58 344.26 344.26 344.02 344.04 0.0K
13:59 344.22 344.22 343.94 343.94 0.0K
14:00 344.12 344.18 343.93 344.10 0.0K
14:01 344.10 344.16 343.90 344.05 0.0K
14:02 344.21 344.25 343.97 344.25 0.0K
14:03 344.27 344.27 343.84 343.84 0.0K
14:04 343.85 343.97 343.59 343.85 0.0K
14:05 343.65 344.09 343.63 344.07 0.0K
14:06 343.87 344.03 343.73 343.73 0.0K
14:07 343.88 344.02 343.73 343.94 0.0K
14:08 343.79 343.97 343.79 343.81 0.0K
14:09 343.95 344.10 343.79 344.07 0.0K
14:10 344.08 344.09 343.81 343.81 0.0K
14:11 344.04 344.04 343.78 343.82 0.0K
14:12 343.79 344.00 343.77 343.95 0.0K
14:13 343.78 343.98 343.78 343.83 0.0K
14:14 343.98 344.03 343.80 343.81 0.0K
14:15 343.94 344.08 343.79 343.96 0.0K
14:16 343.91 344.20 343.91 344.20 0.0K
14:17 344.15 344.22 343.92 344.11 0.0K
14:18 344.12 344.20 343.92 344.18 0.0K
14:19 344.18 344.21 344.02 344.07 0.0K
14:20 344.16 344.21 343.97 344.06 0.0K
14:21 344.24 344.33 344.07 344.29 0.0K
14:22 344.31 344.34 344.11 344.31 0.0K
14:23 344.29 344.38 344.16 344.29 0.0K
14:24 344.34 344.42 344.14 344.42 0.0K
14:25 344.39 344.40 344.18 344.19 0.0K
14:26 344.16 344.42 344.16 344.21 0.0K
14:27 344.29 344.35 344.06 344.24 0.0K
14:28 344.22 344.29 344.02 344.23 0.0K
14:29 344.27 344.37 344.10 344.13 0.0K
14:30 344.09 344.32 344.04 344.29 0.0K
14:31 344.30 344.31 344.07 344.16 0.0K
14:32 344.13 344.27 344.06 344.16 0.0K
14:33 344.21 344.30 343.86 344.03 0.0K
14:34 343.99 344.20 343.80 344.20 0.0K
14:35 344.18 344.23 343.90 344.08 0.0K
14:36 344.01 344.08 343.88 344.04 0.0K
14:37 344.05 344.11 343.88 344.09 0.0K
14:38 344.10 344.12 343.81 343.90 0.0K
14:39 343.73 343.97 343.73 343.96 0.0K
14:40 343.84 344.01 343.78 343.80 0.0K
14:41 343.79 344.01 343.78 343.88 0.0K
14:42 344.10 344.10 343.85 344.02 0.0K
14:43 343.84 344.06 343.83 344.05 0.0K
14:44 344.05 344.11 343.85 343.97 0.0K
14:45 344.02 344.02 343.78 343.81 0.0K
14:46 343.84 344.09 343.83 344.04 0.0K
14:47 343.84 344.16 343.84 343.98 0.0K
14:48 344.09 344.11 343.90 344.04 0.0K
14:49 344.07 344.16 343.91 344.06 0.0K
14:50 344.18 344.18 343.92 344.09 0.0K
14:51 344.10 344.11 343.86 344.11 0.0K
14:52 343.92 344.11 343.86 343.95 0.0K
14:53 344.07 344.08 343.87 343.88 0.0K
14:54 343.85 343.96 343.68 343.83 0.0K
14:55 343.81 343.92 343.70 343.71 0.0K
14:56 343.83 343.93 343.65 343.93 0.0K
14:57 343.91 343.91 343.61 343.70 0.0K
14:58 343.69 343.87 343.66 343.82 0.0K
14:59 343.78 343.87 343.63 343.80 0.0K
15:00 343.62 343.85 343.56 343.74 0.0K
15:01 343.61 343.78 343.52 343.75 0.0K
15:02 343.58 343.85 343.58 343.84 0.0K
15:03 343.80 343.91 343.63 343.80 0.0K
15:04 343.87 343.92 343.64 343.89 0.0K
15:05 343.91 344.00 343.74 343.74 0.0K
15:06 343.96 343.98 343.75 343.94 0.0K
15:07 343.93 344.05 343.79 344.01 0.0K
15:08 343.94 344.09 343.87 344.07 0.0K
15:09 344.24 344.27 343.99 344.20 0.0K
15:10 344.09 344.21 343.79 344.00 0.0K
15:11 343.97 344.11 343.85 344.11 0.0K
15:12 344.05 344.12 343.87 344.04 0.0K
15:13 343.93 344.16 343.85 344.13 0.0K
15:14 343.94 344.13 343.92 344.10 0.0K
15:15 344.08 344.16 343.94 344.12 0.0K
15:16 344.09 344.20 343.99 344.12 0.0K
15:17 344.09 344.15 343.94 344.06 0.0K
15:18 344.10 344.11 343.85 344.03 0.0K
15:19 343.97 344.22 343.91 344.22 0.0K
15:20 344.05 344.06 344.05 344.05 0.0K
15:21 344.05 344.06 344.05 344.06 0.0K
15:22 344.06 344.06 344.05 344.06 0.0K
15:23 344.06 344.06 344.06 344.06 0.0K
15:24 344.06 344.06 344.06 344.06 0.0K
15:25 344.06 344.06 344.06 344.06 0.0K
15:26 344.06 344.06 344.06 344.06 0.0K
15:27 344.06 344.06 344.06 344.06 0.0K
15:28 344.06 344.06 344.06 344.06 0.0K
15:29 344.06 344.06 344.02 344.02 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles