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
08:58 343.98 343.98 343.97 343.97 0.0K
08:59 343.97 343.98 343.97 343.98 0.0K
09:00 343.97 346.02 343.97 345.92 0.0K
09:01 345.96 345.97 345.38 345.40 0.0K
09:02 345.28 345.28 344.84 344.90 0.0K
09:03 344.93 344.98 344.53 344.86 0.0K
09:04 344.99 345.00 344.58 344.65 0.0K
09:05 344.68 344.98 344.65 344.84 0.0K
09:06 344.84 345.27 344.84 345.13 0.0K
09:07 345.17 345.35 345.00 345.02 0.0K
09:08 345.15 345.45 344.94 345.18 0.0K
09:09 345.35 345.48 345.20 345.34 0.0K
09:10 345.30 345.93 345.30 345.93 0.0K
09:11 345.82 346.13 345.59 345.82 0.0K
09:12 345.76 345.87 345.62 345.80 0.0K
09:13 345.84 345.85 345.54 345.77 0.0K
09:14 345.77 346.01 345.47 345.47 0.0K
09:15 345.48 345.77 345.35 345.73 0.0K
09:16 345.69 346.07 345.53 346.04 0.0K
09:17 345.97 346.07 345.73 345.86 0.0K
09:18 345.69 345.81 345.54 345.54 0.0K
09:19 345.82 345.82 345.52 345.71 0.0K
09:20 345.69 345.83 345.51 345.54 0.0K
09:21 345.36 345.63 345.22 345.22 0.0K
09:22 345.23 345.36 345.01 345.24 0.0K
09:23 345.09 345.35 345.02 345.02 0.0K
09:24 345.27 345.45 344.96 345.28 0.0K
09:25 345.28 345.59 345.28 345.46 0.0K
09:26 345.48 345.54 345.14 345.36 0.0K
09:27 345.11 345.40 345.11 345.39 0.0K
09:28 345.38 345.38 345.03 345.24 0.0K
09:29 345.25 345.32 345.00 345.32 0.0K
09:30 345.19 345.45 345.19 345.24 0.0K
09:31 345.46 345.51 345.20 345.46 0.0K
09:32 345.43 345.51 345.14 345.25 0.0K
09:33 345.24 345.27 344.99 345.26 0.0K
09:34 345.27 345.33 345.11 345.13 0.0K
09:35 345.28 345.51 345.15 345.27 0.0K
09:36 345.25 345.44 345.11 345.28 0.0K
09:37 345.35 345.38 345.13 345.24 0.0K
09:38 345.29 345.35 345.07 345.24 0.0K
09:39 345.24 345.44 345.08 345.14 0.0K
09:40 345.26 345.28 345.11 345.26 0.0K
09:41 345.17 345.51 345.17 345.36 0.0K
09:42 345.26 345.51 345.25 345.51 0.0K
09:43 345.50 345.58 345.32 345.53 0.0K
09:44 345.52 345.60 345.29 345.60 0.0K
09:45 345.44 345.60 345.30 345.37 0.0K
09:46 345.28 345.52 345.15 345.23 0.0K
09:47 345.27 345.43 345.09 345.35 0.0K
09:48 345.39 345.48 345.18 345.18 0.0K
09:49 345.35 345.51 345.18 345.36 0.0K
09:50 345.53 345.60 345.31 345.31 0.0K
09:51 345.35 345.50 345.25 345.25 0.0K
09:52 345.41 345.44 345.15 345.20 0.0K
09:53 345.14 345.61 345.14 345.61 0.0K
09:54 345.48 345.84 345.34 345.61 0.0K
09:55 345.56 345.79 345.48 345.51 0.0K
09:56 345.75 345.76 345.47 345.51 0.0K
09:57 345.71 345.78 345.47 345.52 0.0K
09:58 345.56 345.85 345.47 345.74 0.0K
09:59 345.77 345.82 345.59 345.82 0.0K
10:00 345.80 345.90 345.55 345.80 0.0K
10:01 345.81 345.87 345.61 345.81 0.0K
10:02 345.80 345.80 345.48 345.76 0.0K
10:03 345.77 345.81 345.51 345.78 0.0K
10:04 345.89 345.96 345.58 345.79 0.0K
10:05 345.76 345.96 345.74 345.74 0.0K
10:06 345.95 346.01 345.74 345.85 0.0K
10:07 345.74 345.91 345.66 345.86 0.0K
10:08 345.76 345.82 345.54 345.60 0.0K
10:09 345.70 345.70 345.41 345.58 0.0K
10:10 345.66 345.77 345.47 345.69 0.0K
10:11 345.72 345.80 345.53 345.58 0.0K
10:12 345.56 345.76 345.55 345.63 0.0K
10:13 345.59 345.68 345.39 345.43 0.0K
10:14 345.44 345.67 345.35 345.53 0.0K
10:15 345.41 345.65 345.32 345.61 0.0K
10:16 345.49 345.59 345.29 345.31 0.0K
10:17 345.47 345.71 345.32 345.63 0.0K
10:18 345.67 345.69 345.34 345.36 0.0K
10:19 345.52 345.58 345.32 345.38 0.0K
10:20 345.45 345.56 345.28 345.31 0.0K
10:21 345.33 345.56 345.25 345.48 0.0K
10:22 345.25 345.60 345.25 345.45 0.0K
10:23 345.54 345.66 345.44 345.64 0.0K
10:24 345.66 345.70 345.38 345.53 0.0K
10:25 345.69 345.72 345.41 345.57 0.0K
10:26 345.58 345.65 345.43 345.58 0.0K
10:27 345.42 345.66 345.25 345.39 0.0K
10:28 345.29 345.56 345.27 345.53 0.0K
10:29 345.42 345.60 345.24 345.46 0.0K
10:30 345.47 345.70 345.41 345.60 0.0K
10:31 345.64 345.64 345.43 345.64 0.0K
10:32 345.63 345.74 345.34 345.60 0.0K
10:33 345.69 345.74 345.48 345.74 0.0K
10:34 345.68 345.87 345.60 345.71 0.0K
10:35 345.74 345.87 345.58 345.82 0.0K
10:36 345.88 345.91 345.57 345.72 0.0K
10:37 345.83 345.92 345.68 345.92 0.0K
10:38 345.95 345.97 345.69 345.85 0.0K
10:39 345.96 346.00 345.76 345.95 0.0K
10:40 345.88 346.12 345.77 345.98 0.0K
10:41 345.87 346.26 345.86 346.17 0.0K
10:42 346.25 346.31 345.98 346.14 0.0K
10:43 346.25 346.30 346.03 346.15 0.0K
10:44 346.20 346.31 346.02 346.28 0.0K
10:45 346.26 346.26 346.02 346.07 0.0K
10:46 346.30 346.30 345.96 346.19 0.0K
10:47 346.33 346.40 346.07 346.31 0.0K
10:48 346.22 346.43 346.06 346.26 0.0K
10:49 346.11 346.33 345.97 346.19 0.0K
10:50 346.15 346.15 345.85 346.07 0.0K
10:51 346.07 346.23 345.89 345.99 0.0K
10:52 346.04 346.21 345.91 346.21 0.0K
10:53 346.21 346.26 345.93 346.23 0.0K
10:54 346.00 346.26 346.00 346.11 0.0K
10:55 346.13 346.35 345.97 346.17 0.0K
10:56 346.33 346.44 346.07 346.44 0.0K
10:57 346.42 346.42 346.10 346.36 0.0K
10:58 346.32 346.41 346.14 346.35 0.0K
10:59 346.30 346.56 346.15 346.40 0.0K
11:00 346.56 346.56 346.25 346.44 0.0K
11:01 346.29 346.50 346.18 346.34 0.0K
11:02 346.18 346.45 346.18 346.31 0.0K
11:03 346.35 346.54 346.21 346.39 0.0K
11:04 346.39 346.43 346.16 346.42 0.0K
11:05 346.34 346.48 346.19 346.47 0.0K
11:06 346.32 346.38 346.13 346.21 0.0K
11:07 346.14 346.40 346.08 346.11 0.0K
11:08 346.32 346.48 346.10 346.35 0.0K
11:09 346.30 346.43 346.09 346.24 0.0K
11:10 346.28 346.37 346.09 346.24 0.0K
11:11 346.28 346.33 346.07 346.19 0.0K
11:12 346.25 346.33 345.99 346.16 0.0K
11:13 346.16 346.21 345.98 346.17 0.0K
11:14 346.08 346.26 345.93 346.12 0.0K
11:15 346.12 346.29 345.95 345.99 0.0K
11:16 346.05 346.17 345.88 345.97 0.0K
11:17 346.07 346.24 345.87 346.24 0.0K
11:18 346.21 346.22 345.93 346.20 0.0K
11:19 346.18 346.39 346.01 346.20 0.0K
11:20 346.04 346.32 346.00 346.11 0.0K
11:21 346.23 346.32 345.88 346.12 0.0K
11:22 345.97 346.24 345.89 346.13 0.0K
11:23 346.04 346.19 345.94 345.94 0.0K
11:24 345.88 346.14 345.83 346.14 0.0K
11:25 346.10 346.13 345.85 345.93 0.0K
11:26 346.03 346.10 345.91 345.94 0.0K
11:27 346.10 346.18 345.93 346.14 0.0K
11:28 346.05 346.30 346.05 346.15 0.0K
11:29 346.38 346.38 346.10 346.35 0.0K
11:30 346.15 346.21 346.04 346.15 0.0K
11:31 346.23 346.41 346.11 346.41 0.0K
11:32 346.41 346.41 346.14 346.35 0.0K
11:33 346.33 346.54 346.20 346.42 0.0K
11:34 346.28 346.49 346.26 346.31 0.0K
11:35 346.45 346.50 346.25 346.48 0.0K
11:36 346.45 346.50 346.16 346.45 0.0K
11:37 346.41 346.44 346.17 346.35 0.0K
11:38 346.25 346.49 346.07 346.13 0.0K
11:39 346.12 346.28 346.08 346.16 0.0K
11:40 346.26 346.31 345.99 346.29 0.0K
11:41 346.24 346.35 346.05 346.31 0.0K
11:42 346.29 346.34 346.09 346.09 0.0K
11:43 346.22 346.38 346.14 346.38 0.0K
11:44 346.35 346.39 346.09 346.33 0.0K
11:45 346.16 346.42 346.16 346.21 0.0K
11:46 346.42 346.55 346.30 346.35 0.0K
11:47 346.38 346.51 346.22 346.41 0.0K
11:48 346.35 346.38 346.18 346.33 0.0K
11:49 346.29 346.35 346.13 346.13 0.0K
11:50 346.30 346.32 345.99 346.02 0.0K
11:51 346.07 346.23 345.96 345.97 0.0K
11:52 346.18 346.20 345.88 346.17 0.0K
11:53 346.18 346.21 345.88 346.19 0.0K
11:54 345.95 346.26 345.95 346.08 0.0K
11:55 346.23 346.26 345.98 346.25 0.0K
11:56 346.15 346.23 346.00 346.02 0.0K
11:57 346.17 346.23 345.95 346.20 0.0K
11:58 346.15 346.25 345.98 346.07 0.0K
11:59 346.17 346.31 345.95 346.08 0.0K
12:00 346.25 346.29 346.01 346.06 0.0K
12:01 346.23 346.30 345.96 346.24 0.0K
12:02 346.05 346.25 345.98 346.16 0.0K
12:03 346.02 346.25 345.95 346.25 0.0K
12:04 346.25 346.30 345.97 346.29 0.0K
12:05 346.27 346.29 345.98 346.07 0.0K
12:06 346.19 346.31 346.01 346.28 0.0K
12:07 346.20 346.31 346.01 346.09 0.0K
12:08 346.23 346.28 345.97 345.97 0.0K
12:09 346.13 346.29 346.00 346.12 0.0K
12:10 346.11 346.29 346.01 346.25 0.0K
12:11 346.10 346.27 345.98 346.13 0.0K
12:12 346.14 346.15 345.85 346.00 0.0K
12:13 346.08 346.16 345.90 346.14 0.0K
12:14 346.02 346.15 345.89 346.02 0.0K
12:15 346.13 346.15 345.83 346.14 0.0K
12:16 346.13 346.13 345.88 346.10 0.0K
12:17 346.10 346.19 345.85 346.14 0.0K
12:18 346.00 346.16 345.84 346.13 0.0K
12:19 346.13 346.16 345.88 346.14 0.0K
12:20 346.12 346.36 345.91 346.30 0.0K
12:21 346.28 346.30 345.83 345.83 0.0K
12:22 346.09 346.30 345.96 346.04 0.0K
12:23 346.09 346.26 346.03 346.24 0.0K
12:24 346.24 346.28 345.99 346.19 0.0K
12:25 346.28 346.28 345.86 346.04 0.0K
12:26 346.09 346.19 345.91 346.17 0.0K
12:27 346.16 346.27 345.99 346.23 0.0K
12:28 346.24 346.34 346.01 346.34 0.0K
12:29 346.30 346.32 346.09 346.27 0.0K
12:30 346.19 346.31 346.01 346.30 0.0K
12:31 346.05 346.34 346.04 346.19 0.0K
12:32 346.26 346.29 346.02 346.03 0.0K
12:33 346.17 346.34 346.04 346.19 0.0K
12:34 346.15 346.39 346.08 346.31 0.0K
12:35 346.16 346.39 346.11 346.37 0.0K
12:36 346.39 346.39 346.08 346.21 0.0K
12:37 346.35 346.39 346.14 346.34 0.0K
12:38 346.23 346.45 346.21 346.36 0.0K
12:39 346.42 346.47 346.17 346.42 0.0K
12:40 346.38 346.40 346.13 346.37 0.0K
12:41 346.12 346.36 346.08 346.09 0.0K
12:42 346.30 346.36 346.04 346.04 0.0K
12:43 346.03 346.33 346.03 346.31 0.0K
12:44 346.15 346.34 346.13 346.23 0.0K
12:45 346.08 346.41 346.08 346.38 0.0K
12:46 346.31 346.40 346.19 346.19 0.0K
12:47 346.17 346.47 346.17 346.47 0.0K
12:48 346.38 346.41 346.16 346.30 0.0K
12:49 346.10 346.52 346.10 346.39 0.0K
12:50 346.65 346.67 346.37 346.61 0.0K
12:51 346.35 346.65 346.35 346.65 0.0K
12:52 346.55 346.70 346.39 346.55 0.0K
12:53 346.48 346.74 346.48 346.57 0.0K
12:54 346.46 346.83 346.46 346.79 0.0K
12:55 346.79 346.83 346.53 346.65 0.0K
12:56 346.63 346.80 346.51 346.51 0.0K
12:57 346.70 346.87 346.56 346.75 0.0K
12:58 346.73 346.99 346.66 346.81 0.0K
12:59 346.81 347.01 346.70 346.86 0.0K
13:00 347.01 347.04 346.76 346.84 0.0K
13:01 346.89 347.02 346.70 346.90 0.0K
13:02 346.97 347.12 346.83 347.12 0.0K
13:03 347.13 347.14 346.85 347.10 0.0K
13:04 346.96 347.16 346.88 347.11 0.0K
13:05 346.96 347.12 346.91 346.98 0.0K
13:06 346.98 347.16 346.86 347.15 0.0K
13:07 346.99 347.26 346.97 347.17 0.0K
13:08 347.27 347.28 346.98 347.04 0.0K
13:09 347.06 347.16 346.96 347.06 0.0K
13:10 346.93 347.21 346.88 346.99 0.0K
13:11 347.03 347.18 346.90 346.90 0.0K
13:12 347.10 347.18 346.96 347.15 0.0K
13:13 346.99 347.18 346.91 346.93 0.0K
13:14 347.11 347.11 346.82 346.85 0.0K
13:15 346.95 346.99 346.76 346.95 0.0K
13:16 347.04 347.13 346.85 347.13 0.0K
13:17 346.95 347.11 346.71 346.74 0.0K
13:18 346.87 346.99 346.70 346.92 0.0K
13:19 346.76 346.98 346.66 346.97 0.0K
13:20 347.00 347.00 346.71 346.74 0.0K
13:21 346.78 346.98 346.69 346.77 0.0K
13:22 346.90 346.99 346.70 346.99 0.0K
13:23 346.77 347.02 346.73 346.81 0.0K
13:24 346.93 347.01 346.68 346.87 0.0K
13:25 346.89 347.11 346.79 347.03 0.0K
13:26 347.12 347.12 346.82 346.93 0.0K
13:27 346.92 347.06 346.81 346.95 0.0K
13:28 346.98 347.02 346.71 346.93 0.0K
13:29 346.78 346.99 346.73 346.82 0.0K
13:30 346.73 346.88 346.60 346.86 0.0K
13:31 346.88 346.92 346.60 346.91 0.0K
13:32 346.89 346.94 346.67 346.88 0.0K
13:33 346.91 346.98 346.69 346.96 0.0K
13:34 346.98 347.00 346.72 346.83 0.0K
13:35 346.97 347.01 346.74 346.88 0.0K
13:36 346.85 346.98 346.68 346.76 0.0K
13:37 346.78 346.98 346.76 346.85 0.0K
13:38 346.74 347.04 346.74 347.00 0.0K
13:39 347.02 347.02 346.69 346.87 0.0K
13:40 346.82 346.93 346.70 346.71 0.0K
13:41 346.72 346.91 346.70 346.91 0.0K
13:42 346.89 346.89 346.64 346.87 0.0K
13:43 346.87 346.87 346.67 346.86 0.0K
13:44 346.68 346.95 346.63 346.84 0.0K
13:45 346.86 346.91 346.65 346.74 0.0K
13:46 346.75 346.93 346.68 346.87 0.0K
13:47 346.77 346.87 346.62 346.81 0.0K
13:48 346.69 346.88 346.59 346.83 0.0K
13:49 346.82 346.87 346.71 346.71 0.0K
13:50 346.70 346.87 346.50 346.72 0.0K
13:51 346.65 346.82 346.54 346.67 0.0K
13:52 346.80 346.86 346.64 346.64 0.0K
13:53 346.68 346.83 346.56 346.74 0.0K
13:54 346.78 346.91 346.56 346.63 0.0K
13:55 346.85 346.91 346.63 346.72 0.0K
13:56 346.56 346.87 346.56 346.84 0.0K
13:57 346.83 346.88 346.59 346.74 0.0K
13:58 346.76 346.99 346.61 346.93 0.0K
13:59 346.81 346.96 346.69 346.69 0.0K
14:00 346.93 346.97 346.72 346.83 0.0K
14:01 346.99 347.02 346.70 346.72 0.0K
14:02 346.82 347.01 346.69 346.97 0.0K
14:03 346.89 346.98 346.66 346.95 0.0K
14:04 346.69 346.98 346.66 346.87 0.0K
14:05 346.95 347.00 346.70 346.93 0.0K
14:06 346.92 346.92 346.56 346.78 0.0K
14:07 346.79 346.79 346.47 346.59 0.0K
14:08 346.48 346.77 346.48 346.56 0.0K
14:09 346.59 346.72 346.41 346.64 0.0K
14:10 346.48 346.72 346.44 346.70 0.0K
14:11 346.42 346.72 346.42 346.69 0.0K
14:12 346.70 346.75 346.48 346.75 0.0K
14:13 346.74 346.83 346.56 346.59 0.0K
14:14 346.56 346.86 346.50 346.65 0.0K
14:15 346.64 346.81 346.42 346.59 0.0K
14:16 346.55 346.69 346.39 346.63 0.0K
14:17 346.48 346.65 346.35 346.65 0.0K
14:18 346.35 346.61 346.29 346.45 0.0K
14:19 346.50 346.63 346.29 346.40 0.0K
14:20 346.34 346.61 346.34 346.46 0.0K
14:21 346.46 346.63 346.35 346.53 0.0K
14:22 346.46 346.66 346.39 346.55 0.0K
14:23 346.52 346.63 346.34 346.41 0.0K
14:24 346.55 346.68 346.40 346.52 0.0K
14:25 346.52 346.66 346.38 346.44 0.0K
14:26 346.34 346.61 346.30 346.46 0.0K
14:27 346.66 346.68 346.35 346.57 0.0K
14:28 346.30 346.60 346.28 346.41 0.0K
14:29 346.50 346.69 346.37 346.50 0.0K
14:30 346.64 346.65 346.31 346.49 0.0K
14:31 346.46 346.58 346.30 346.50 0.0K
14:32 346.51 346.68 346.38 346.46 0.0K
14:33 346.35 346.65 346.35 346.51 0.0K
14:34 346.40 346.65 346.33 346.33 0.0K
14:35 346.60 346.64 346.36 346.54 0.0K
14:36 346.38 346.72 346.38 346.60 0.0K
14:37 346.61 346.78 346.51 346.66 0.0K
14:38 346.68 346.76 346.52 346.57 0.0K
14:39 346.62 346.82 346.52 346.67 0.0K
14:40 346.78 346.82 346.54 346.74 0.0K
14:41 346.69 346.81 346.55 346.69 0.0K
14:42 346.81 346.81 346.50 346.54 0.0K
14:43 346.68 346.79 346.50 346.65 0.0K
14:44 346.55 346.70 346.48 346.55 0.0K
14:45 346.52 346.74 346.48 346.63 0.0K
14:46 346.65 346.76 346.46 346.49 0.0K
14:47 346.44 346.73 346.44 346.59 0.0K
14:48 346.65 346.73 346.44 346.59 0.0K
14:49 346.48 346.74 346.46 346.72 0.0K
14:50 346.59 346.74 346.46 346.58 0.0K
14:51 346.49 346.72 346.42 346.56 0.0K
14:52 346.48 346.70 346.48 346.66 0.0K
14:53 346.67 346.70 346.41 346.57 0.0K
14:54 346.64 346.68 346.39 346.50 0.0K
14:55 346.36 346.65 346.36 346.64 0.0K
14:56 346.65 346.83 346.40 346.79 0.0K
14:57 346.77 346.91 346.55 346.91 0.0K
14:58 346.77 346.96 346.69 346.96 0.0K
14:59 346.72 347.05 346.72 347.02 0.0K
15:00 346.92 347.05 346.73 346.75 0.0K
15:01 347.05 347.05 346.71 346.98 0.0K
15:02 347.04 347.04 346.71 346.77 0.0K
15:03 346.99 346.99 346.57 346.72 0.0K
15:04 346.85 346.85 346.60 346.76 0.0K
15:05 346.63 346.87 346.59 346.73 0.0K
15:06 346.83 346.86 346.57 346.78 0.0K
15:07 346.82 347.01 346.79 347.00 0.0K
15:08 346.96 347.10 346.79 346.86 0.0K
15:09 346.97 347.13 346.87 346.93 0.0K
15:10 347.03 347.11 346.82 347.01 0.0K
15:11 347.06 347.12 346.85 347.12 0.0K
15:12 347.00 347.11 346.83 347.10 0.0K
15:13 347.09 347.09 346.87 346.91 0.0K
15:14 347.06 347.11 346.78 347.11 0.0K
15:15 347.08 347.19 346.87 347.05 0.0K
15:16 346.89 347.17 346.88 347.06 0.0K
15:17 347.16 347.22 346.86 347.15 0.0K
15:18 347.18 347.29 347.06 347.18 0.0K
15:19 347.13 347.42 347.13 347.29 0.0K
15:20 347.31 347.32 347.31 347.32 0.0K
15:21 347.32 347.32 347.32 347.32 0.0K
15:22 347.32 347.32 347.32 347.32 0.0K
15:23 347.32 347.32 347.32 347.32 0.0K
15:24 347.32 347.32 347.32 347.32 0.0K
15:25 347.32 347.32 347.32 347.32 0.0K
15:26 347.32 347.32 347.31 347.31 0.0K
15:27 347.31 347.31 347.31 347.31 0.0K
15:28 347.31 347.31 347.31 347.31 0.0K
15:29 347.32 348.16 347.32 348.16 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles