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
08:58 349.57 349.57 349.57 349.57 0.0K
08:59 349.57 349.57 349.56 349.56 0.0K
09:00 349.62 351.91 349.62 351.68 0.0K
09:01 351.86 352.18 351.55 351.69 0.0K
09:02 351.57 351.57 350.67 350.67 0.0K
09:03 350.82 351.04 350.64 350.89 0.0K
09:04 351.08 351.48 350.86 351.46 0.0K
09:05 351.62 351.62 351.42 351.45 0.0K
09:06 351.30 351.85 351.30 351.67 0.0K
09:07 351.60 351.74 351.49 351.49 0.0K
09:08 351.40 351.61 351.38 351.61 0.0K
09:09 351.68 351.83 351.43 351.76 0.0K
09:10 351.73 351.73 351.39 351.67 0.0K
09:11 351.65 351.66 351.45 351.46 0.0K
09:12 351.43 351.67 351.40 351.67 0.0K
09:13 351.69 352.00 351.69 352.00 0.0K
09:14 352.01 352.30 351.83 352.27 0.0K
09:15 352.28 352.70 352.28 352.62 0.0K
09:16 352.60 352.79 352.50 352.77 0.0K
09:17 352.87 352.96 352.81 352.90 0.0K
09:18 353.00 353.00 352.41 352.61 0.0K
09:19 352.63 352.75 352.49 352.60 0.0K
09:20 352.71 352.80 352.51 352.74 0.0K
09:21 352.81 352.82 352.38 352.54 0.0K
09:22 352.54 352.54 352.25 352.26 0.0K
09:23 352.25 352.46 352.25 352.43 0.0K
09:24 352.44 352.63 352.14 352.14 0.0K
09:25 352.10 352.26 352.04 352.04 0.0K
09:26 352.03 352.33 352.03 352.15 0.0K
09:27 352.16 352.40 352.14 352.17 0.0K
09:28 352.20 352.35 352.08 352.35 0.0K
09:29 352.23 352.60 352.20 352.43 0.0K
09:30 352.28 352.50 352.26 352.30 0.0K
09:31 352.36 352.69 352.36 352.54 0.0K
09:32 352.62 352.65 352.27 352.43 0.0K
09:33 352.42 352.71 352.29 352.61 0.0K
09:34 352.69 352.75 352.51 352.58 0.0K
09:35 352.69 352.77 352.55 352.62 0.0K
09:36 352.52 352.65 352.24 352.44 0.0K
09:37 352.52 352.62 352.35 352.57 0.0K
09:38 352.68 352.71 352.47 352.66 0.0K
09:39 352.54 352.73 352.52 352.52 0.0K
09:40 352.68 352.72 352.53 352.72 0.0K
09:41 352.70 352.89 352.56 352.76 0.0K
09:42 352.87 352.98 352.76 352.98 0.0K
09:43 352.98 352.99 352.65 352.70 0.0K
09:44 352.66 352.83 352.61 352.66 0.0K
09:45 352.66 352.66 352.32 352.53 0.0K
09:46 352.38 352.41 352.14 352.29 0.0K
09:47 352.16 352.29 351.98 352.17 0.0K
09:48 352.17 352.29 352.09 352.20 0.0K
09:49 352.20 352.25 351.83 351.83 0.0K
09:50 351.72 351.87 351.48 351.48 0.0K
09:51 351.49 351.49 351.32 351.47 0.0K
09:52 351.56 351.76 351.47 351.76 0.0K
09:53 351.78 351.79 351.51 351.51 0.0K
09:54 351.64 351.67 351.47 351.62 0.0K
09:55 351.53 351.65 351.39 351.41 0.0K
09:56 351.44 351.60 351.41 351.55 0.0K
09:57 351.53 351.60 351.20 351.25 0.0K
09:58 351.25 351.42 351.12 351.30 0.0K
09:59 351.41 351.41 351.20 351.40 0.0K
10:00 351.30 351.51 351.28 351.36 0.0K
10:01 351.38 351.58 351.32 351.37 0.0K
10:02 351.55 351.59 351.37 351.54 0.0K
10:03 351.61 351.66 351.45 351.49 0.0K
10:04 351.68 351.68 351.45 351.48 0.0K
10:05 351.51 351.70 351.42 351.57 0.0K
10:06 351.47 351.54 351.31 351.31 0.0K
10:07 351.49 351.71 351.35 351.67 0.0K
10:08 351.67 351.68 351.47 351.58 0.0K
10:09 351.58 351.66 351.46 351.55 0.0K
10:10 351.56 351.90 351.56 351.75 0.0K
10:11 351.91 351.93 351.68 351.76 0.0K
10:12 351.87 352.10 351.87 352.08 0.0K
10:13 352.11 352.24 351.91 352.24 0.0K
10:14 352.21 352.41 352.21 352.34 0.0K
10:15 352.38 352.42 352.18 352.26 0.0K
10:16 352.31 352.47 352.25 352.47 0.0K
10:17 352.32 352.42 352.21 352.36 0.0K
10:18 352.33 352.39 352.14 352.23 0.0K
10:19 352.21 352.27 351.89 352.03 0.0K
10:20 352.01 352.17 351.84 352.00 0.0K
10:21 352.14 352.19 351.96 351.98 0.0K
10:22 352.05 352.18 351.98 351.98 0.0K
10:23 351.98 352.15 351.92 351.92 0.0K
10:24 351.96 352.20 351.91 352.13 0.0K
10:25 352.00 352.16 351.97 352.11 0.0K
10:26 352.17 352.25 352.00 352.25 0.0K
10:27 352.09 352.28 352.08 352.24 0.0K
10:28 352.21 352.21 351.96 351.96 0.0K
10:29 352.14 352.19 351.95 351.95 0.0K
10:30 352.12 352.29 352.02 352.13 0.0K
10:31 352.15 352.33 352.10 352.33 0.0K
10:32 352.15 352.40 352.15 352.35 0.0K
10:33 352.35 352.43 352.19 352.21 0.0K
10:34 352.21 352.37 352.12 352.20 0.0K
10:35 352.26 352.44 352.19 352.34 0.0K
10:36 352.32 352.43 352.21 352.23 0.0K
10:37 352.40 352.44 352.24 352.27 0.0K
10:38 352.36 352.48 352.28 352.34 0.0K
10:39 352.33 352.48 352.20 352.20 0.0K
10:40 352.42 352.42 352.15 352.20 0.0K
10:41 352.16 352.43 352.12 352.39 0.0K
10:42 352.24 352.40 352.21 352.26 0.0K
10:43 352.25 352.43 352.23 352.29 0.0K
10:44 352.31 352.49 352.26 352.42 0.0K
10:45 352.47 352.48 352.31 352.48 0.0K
10:46 352.53 352.54 352.34 352.45 0.0K
10:47 352.38 352.58 352.38 352.53 0.0K
10:48 352.55 352.69 352.39 352.60 0.0K
10:49 352.59 352.75 352.49 352.75 0.0K
10:50 352.57 352.76 352.54 352.61 0.0K
10:51 352.53 352.83 352.50 352.80 0.0K
10:52 352.70 352.87 352.62 352.76 0.0K
10:53 352.75 352.75 352.59 352.62 0.0K
10:54 352.63 352.81 352.59 352.76 0.0K
10:55 352.68 352.87 352.68 352.71 0.0K
10:56 352.82 352.94 352.69 352.75 0.0K
10:57 352.94 352.94 352.59 352.82 0.0K
10:58 352.84 352.91 352.68 352.68 0.0K
10:59 352.65 352.86 352.65 352.71 0.0K
11:00 352.70 353.06 352.70 353.01 0.0K
11:01 352.91 353.26 352.87 353.18 0.0K
11:02 353.08 353.27 353.06 353.12 0.0K
11:03 353.14 353.29 353.12 353.16 0.0K
11:04 353.31 353.44 353.16 353.44 0.0K
11:05 353.27 353.48 353.24 353.32 0.0K
11:06 353.47 353.61 353.31 353.59 0.0K
11:07 353.43 353.69 353.42 353.42 0.0K
11:08 353.44 353.61 353.37 353.37 0.0K
11:09 353.53 353.60 353.32 353.53 0.0K
11:10 353.44 353.51 353.27 353.31 0.0K
11:11 353.40 353.40 353.19 353.38 0.0K
11:12 353.47 353.47 353.18 353.37 0.0K
11:13 353.36 353.37 353.17 353.32 0.0K
11:14 353.16 353.38 353.09 353.09 0.0K
11:15 353.09 353.28 353.04 353.09 0.0K
11:16 353.28 353.42 353.05 353.26 0.0K
11:17 353.26 353.43 353.21 353.26 0.0K
11:18 353.32 353.36 353.19 353.28 0.0K
11:19 353.43 353.45 353.20 353.32 0.0K
11:20 353.30 353.35 353.11 353.27 0.0K
11:21 353.19 353.32 353.03 353.06 0.0K
11:22 353.09 353.24 353.03 353.09 0.0K
11:23 353.27 353.27 353.05 353.27 0.0K
11:24 353.09 353.21 353.08 353.21 0.0K
11:25 353.10 353.23 353.03 353.03 0.0K
11:26 352.99 353.17 352.99 353.04 0.0K
11:27 353.07 353.22 353.05 353.14 0.0K
11:28 353.09 353.22 353.03 353.03 0.0K
11:29 353.17 353.33 353.13 353.33 0.0K
11:30 353.24 353.38 353.15 353.27 0.0K
11:31 353.27 353.41 353.19 353.21 0.0K
11:32 353.35 353.35 353.08 353.21 0.0K
11:33 353.31 353.32 353.14 353.28 0.0K
11:34 353.34 353.35 353.17 353.34 0.0K
11:35 353.25 353.37 353.14 353.29 0.0K
11:36 353.22 353.40 353.18 353.36 0.0K
11:37 353.25 353.38 353.19 353.21 0.0K
11:38 353.24 353.39 353.19 353.32 0.0K
11:39 353.27 353.48 353.24 353.24 0.0K
11:40 353.27 353.48 353.23 353.27 0.0K
11:41 353.35 353.42 353.18 353.20 0.0K
11:42 353.20 353.39 353.17 353.28 0.0K
11:43 353.16 353.40 353.16 353.33 0.0K
11:44 353.36 353.42 353.21 353.42 0.0K
11:45 353.22 353.40 353.21 353.31 0.0K
11:46 353.34 353.44 353.22 353.27 0.0K
11:47 353.29 353.44 353.23 353.36 0.0K
11:48 353.39 353.40 353.20 353.24 0.0K
11:49 353.22 353.45 353.20 353.22 0.0K
11:50 353.31 353.50 353.23 353.44 0.0K
11:51 353.38 353.47 353.24 353.44 0.0K
11:52 353.29 353.45 353.18 353.24 0.0K
11:53 353.19 353.42 353.19 353.35 0.0K
11:54 353.22 353.44 353.21 353.44 0.0K
11:55 353.42 353.45 353.23 353.32 0.0K
11:56 353.29 353.39 353.20 353.28 0.0K
11:57 353.28 353.48 353.28 353.34 0.0K
11:58 353.52 353.57 353.27 353.55 0.0K
11:59 353.39 353.54 353.32 353.32 0.0K
12:00 353.41 353.52 353.27 353.40 0.0K
12:01 353.39 353.43 353.13 353.16 0.0K
12:02 353.19 353.34 353.12 353.17 0.0K
12:03 353.27 353.27 353.07 353.08 0.0K
12:04 353.23 353.25 353.05 353.24 0.0K
12:05 353.08 353.30 353.06 353.16 0.0K
12:06 353.10 353.29 353.07 353.17 0.0K
12:07 353.08 353.11 352.84 352.89 0.0K
12:08 352.93 353.04 352.75 352.84 0.0K
12:09 352.83 352.87 352.75 352.80 0.0K
12:10 352.77 352.91 352.69 352.81 0.0K
12:11 352.86 353.02 352.84 352.97 0.0K
12:12 352.91 352.99 352.84 352.88 0.0K
12:13 352.86 352.90 352.75 352.85 0.0K
12:14 352.69 352.83 352.68 352.74 0.0K
12:15 352.81 352.86 352.68 352.81 0.0K
12:16 352.80 352.89 352.69 352.89 0.0K
12:17 352.73 352.98 352.73 352.84 0.0K
12:18 352.78 352.91 352.71 352.88 0.0K
12:19 352.74 352.93 352.68 352.90 0.0K
12:20 352.75 352.89 352.68 352.84 0.0K
12:21 352.72 352.86 352.62 352.62 0.0K
12:22 352.63 352.89 352.63 352.85 0.0K
12:23 352.70 352.86 352.64 352.64 0.0K
12:24 352.62 352.83 352.60 352.73 0.0K
12:25 352.80 352.83 352.61 352.68 0.0K
12:26 352.66 352.84 352.58 352.75 0.0K
12:27 352.64 352.77 352.58 352.63 0.0K
12:28 352.58 352.80 352.55 352.60 0.0K
12:29 352.75 352.89 352.62 352.71 0.0K
12:30 352.84 352.89 352.63 352.65 0.0K
12:31 352.66 352.90 352.61 352.90 0.0K
12:32 352.83 352.88 352.63 352.87 0.0K
12:33 352.85 352.85 352.61 352.61 0.0K
12:34 352.78 352.83 352.64 352.74 0.0K
12:35 352.84 352.92 352.70 352.78 0.0K
12:36 352.97 353.00 352.78 352.85 0.0K
12:37 352.78 353.01 352.78 352.93 0.0K
12:38 352.97 352.97 352.72 352.77 0.0K
12:39 352.76 352.93 352.71 352.75 0.0K
12:40 352.72 352.96 352.72 352.91 0.0K
12:41 352.94 352.96 352.75 352.89 0.0K
12:42 352.87 352.91 352.68 352.68 0.0K
12:43 352.83 352.92 352.70 352.81 0.0K
12:44 352.72 352.86 352.63 352.73 0.0K
12:45 352.84 352.89 352.65 352.86 0.0K
12:46 352.88 352.90 352.71 352.72 0.0K
12:47 352.80 352.90 352.71 352.78 0.0K
12:48 352.79 352.95 352.71 352.71 0.0K
12:49 352.84 352.96 352.70 352.70 0.0K
12:50 352.86 352.86 352.64 352.69 0.0K
12:51 352.78 352.88 352.66 352.88 0.0K
12:52 352.86 352.86 352.62 352.80 0.0K
12:53 352.81 352.83 352.59 352.75 0.0K
12:54 352.78 352.85 352.63 352.85 0.0K
12:55 352.78 352.93 352.72 352.76 0.0K
12:56 352.77 352.97 352.76 352.78 0.0K
12:57 352.75 352.91 352.75 352.86 0.0K
12:58 352.87 352.90 352.66 352.87 0.0K
12:59 352.64 352.87 352.60 352.69 0.0K
13:00 352.71 352.81 352.58 352.81 0.0K
13:01 352.74 352.89 352.63 352.79 0.0K
13:02 352.65 352.84 352.57 352.84 0.0K
13:03 352.81 352.84 352.63 352.76 0.0K
13:04 352.67 352.91 352.67 352.89 0.0K
13:05 352.87 352.88 352.68 352.68 0.0K
13:06 352.69 352.84 352.63 352.77 0.0K
13:07 352.76 352.83 352.61 352.64 0.0K
13:08 352.64 352.83 352.51 352.64 0.0K
13:09 352.63 352.73 352.44 352.50 0.0K
13:10 352.53 352.70 352.47 352.54 0.0K
13:11 352.51 352.73 352.50 352.56 0.0K
13:12 352.58 352.68 352.47 352.65 0.0K
13:13 352.65 352.78 352.53 352.77 0.0K
13:14 352.62 352.75 352.60 352.70 0.0K
13:15 352.66 352.70 352.42 352.53 0.0K
13:16 352.47 352.68 352.45 352.49 0.0K
13:17 352.46 352.68 352.46 352.64 0.0K
13:18 352.63 352.70 352.47 352.68 0.0K
13:19 352.68 352.72 352.52 352.61 0.0K
13:20 352.58 352.79 352.53 352.67 0.0K
13:21 352.67 352.72 352.51 352.61 0.0K
13:22 352.74 352.74 352.47 352.58 0.0K
13:23 352.53 352.68 352.43 352.43 0.0K
13:24 352.46 352.66 352.38 352.41 0.0K
13:25 352.37 352.60 352.37 352.40 0.0K
13:26 352.23 352.41 352.18 352.36 0.0K
13:27 352.36 352.54 352.18 352.40 0.0K
13:28 352.54 352.54 352.18 352.37 0.0K
13:29 352.28 352.43 352.26 352.26 0.0K
13:30 352.31 352.45 352.24 352.33 0.0K
13:31 352.39 352.57 352.33 352.57 0.0K
13:32 352.40 352.57 352.40 352.48 0.0K
13:33 352.56 352.58 352.36 352.41 0.0K
13:34 352.41 352.58 352.39 352.56 0.0K
13:35 352.43 352.56 352.39 352.42 0.0K
13:36 352.47 352.60 352.39 352.41 0.0K
13:37 352.58 352.59 352.40 352.45 0.0K
13:38 352.51 352.62 352.39 352.62 0.0K
13:39 352.67 352.69 352.42 352.61 0.0K
13:40 352.61 352.72 352.50 352.57 0.0K
13:41 352.73 352.78 352.53 352.60 0.0K
13:42 352.59 352.85 352.58 352.77 0.0K
13:43 352.75 352.80 352.61 352.80 0.0K
13:44 352.65 352.90 352.65 352.75 0.0K
13:45 352.83 352.90 352.67 352.69 0.0K
13:46 352.71 352.83 352.62 352.66 0.0K
13:47 352.69 352.85 352.64 352.84 0.0K
13:48 352.84 352.88 352.68 352.72 0.0K
13:49 352.81 352.89 352.65 352.86 0.0K
13:50 352.87 352.91 352.69 352.69 0.0K
13:51 352.85 352.85 352.65 352.74 0.0K
13:52 352.86 352.87 352.64 352.85 0.0K
13:53 352.74 352.91 352.71 352.71 0.0K
13:54 352.81 352.94 352.73 352.84 0.0K
13:55 352.77 352.95 352.77 352.81 0.0K
13:56 352.91 352.95 352.72 352.72 0.0K
13:57 352.70 352.90 352.65 352.85 0.0K
13:58 352.71 352.86 352.64 352.86 0.0K
13:59 352.75 352.85 352.59 352.71 0.0K
14:00 352.74 352.79 352.57 352.58 0.0K
14:01 352.59 352.78 352.56 352.70 0.0K
14:02 352.69 352.79 352.51 352.58 0.0K
14:03 352.72 352.75 352.55 352.73 0.0K
14:04 352.75 352.80 352.51 352.71 0.0K
14:05 352.58 352.68 352.44 352.58 0.0K
14:06 352.39 352.55 352.29 352.43 0.0K
14:07 352.26 352.48 352.24 352.39 0.0K
14:08 352.39 352.43 352.21 352.33 0.0K
14:09 352.20 352.38 352.13 352.20 0.0K
14:10 352.18 352.33 352.10 352.23 0.0K
14:11 352.10 352.26 352.02 352.02 0.0K
14:12 352.16 352.23 351.94 352.09 0.0K
14:13 351.97 352.15 351.81 351.89 0.0K
14:14 351.96 352.14 351.89 351.91 0.0K
14:15 351.94 352.11 351.92 351.96 0.0K
14:16 352.10 352.18 351.94 352.03 0.0K
14:17 352.14 352.14 351.92 351.93 0.0K
14:18 351.90 352.06 351.84 351.87 0.0K
14:19 351.87 352.05 351.83 352.05 0.0K
14:20 351.92 352.06 351.88 351.99 0.0K
14:21 351.85 352.10 351.85 351.97 0.0K
14:22 351.93 351.99 351.84 351.87 0.0K
14:23 352.00 352.04 351.85 351.94 0.0K
14:24 351.92 352.02 351.82 351.84 0.0K
14:25 351.78 352.04 351.75 351.90 0.0K
14:26 351.86 351.95 351.78 351.80 0.0K
14:27 351.82 351.90 351.73 351.75 0.0K
14:28 351.85 351.98 351.73 351.98 0.0K
14:29 351.93 352.00 351.82 351.95 0.0K
14:30 351.88 351.89 351.76 351.89 0.0K
14:31 351.88 351.94 351.79 351.87 0.0K
14:32 351.93 352.10 351.86 351.93 0.0K
14:33 351.98 352.02 351.84 351.93 0.0K
14:34 351.94 351.98 351.79 351.90 0.0K
14:35 351.82 351.94 351.76 351.82 0.0K
14:36 351.89 351.96 351.78 351.85 0.0K
14:37 351.84 352.01 351.79 351.84 0.0K
14:38 351.99 352.04 351.82 351.87 0.0K
14:39 351.97 351.99 351.75 351.87 0.0K
14:40 351.89 352.01 351.76 351.99 0.0K
14:41 351.92 352.02 351.81 351.98 0.0K
14:42 352.00 352.02 351.80 351.90 0.0K
14:43 351.92 351.97 351.75 351.92 0.0K
14:44 351.88 351.93 351.70 351.92 0.0K
14:45 351.92 351.93 351.69 351.73 0.0K
14:46 351.71 351.93 351.65 351.83 0.0K
14:47 351.67 351.87 351.60 351.70 0.0K
14:48 351.69 351.70 351.55 351.65 0.0K
14:49 351.57 351.66 351.50 351.57 0.0K
14:50 351.60 351.68 351.47 351.61 0.0K
14:51 351.53 351.73 351.50 351.72 0.0K
14:52 351.56 351.73 351.46 351.70 0.0K
14:53 351.69 351.69 351.42 351.43 0.0K
14:54 351.54 351.59 351.39 351.42 0.0K
14:55 351.39 351.46 351.32 351.38 0.0K
14:56 351.34 351.44 351.31 351.39 0.0K
14:57 351.32 351.53 351.29 351.39 0.0K
14:58 351.37 351.55 351.34 351.54 0.0K
14:59 351.47 351.54 351.30 351.46 0.0K
15:00 351.32 351.56 351.29 351.52 0.0K
15:01 351.55 351.58 351.35 351.39 0.0K
15:02 351.56 351.60 351.38 351.44 0.0K
15:03 351.40 351.61 351.39 351.54 0.0K
15:04 351.38 351.58 351.33 351.47 0.0K
15:05 351.44 351.44 351.30 351.40 0.0K
15:06 351.37 351.45 351.34 351.40 0.0K
15:07 351.37 351.50 351.35 351.40 0.0K
15:08 351.42 351.63 351.40 351.47 0.0K
15:09 351.50 351.65 351.44 351.52 0.0K
15:10 351.59 351.62 351.46 351.57 0.0K
15:11 351.50 351.63 351.43 351.63 0.0K
15:12 351.62 351.73 351.48 351.70 0.0K
15:13 351.55 351.84 351.52 351.80 0.0K
15:14 351.62 351.83 351.62 351.80 0.0K
15:15 351.72 351.81 351.58 351.81 0.0K
15:16 351.74 351.85 351.61 351.70 0.0K
15:17 351.80 352.01 351.75 351.95 0.0K
15:18 351.96 352.08 351.81 352.08 0.0K
15:19 352.04 352.35 352.04 352.19 0.0K
15:20 352.35 352.35 352.34 352.34 0.0K
15:21 352.34 352.34 352.34 352.34 0.0K
15:22 352.34 352.34 352.33 352.34 0.0K
15:23 352.34 352.34 352.34 352.34 0.0K
15:24 352.35 352.35 352.34 352.34 0.0K
15:25 352.34 352.34 352.34 352.34 0.0K
15:26 352.34 352.34 352.34 352.34 0.0K
15:27 352.34 352.34 352.34 352.34 0.0K
15:28 352.34 352.34 352.33 352.34 0.0K
15:29 352.34 352.92 352.34 352.92 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles