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
08:58 352.95 352.95 352.95 352.95 0.0K
08:59 352.95 352.95 352.95 352.95 0.0K
09:00 352.93 352.93 348.91 348.98 0.0K
09:01 349.00 349.41 348.97 349.07 0.0K
09:02 349.12 349.29 348.96 349.29 0.0K
09:03 349.34 349.43 349.13 349.19 0.0K
09:04 349.18 349.39 348.97 349.38 0.0K
09:05 349.39 349.39 349.01 349.21 0.0K
09:06 349.22 349.37 348.78 348.84 0.0K
09:07 348.79 348.88 348.44 348.61 0.0K
09:08 348.62 348.68 348.42 348.43 0.0K
09:09 348.41 348.41 347.99 348.11 0.0K
09:10 348.23 349.05 348.23 348.97 0.0K
09:11 349.00 349.51 349.00 349.51 0.0K
09:12 349.54 349.63 349.34 349.60 0.0K
09:13 349.62 349.77 349.52 349.67 0.0K
09:14 349.67 349.77 349.46 349.65 0.0K
09:15 349.64 349.72 349.47 349.52 0.0K
09:16 349.67 349.96 349.65 349.87 0.0K
09:17 349.84 349.94 349.74 349.85 0.0K
09:18 349.99 349.99 349.39 349.45 0.0K
09:19 349.45 349.87 349.45 349.75 0.0K
09:20 349.75 349.75 349.36 349.43 0.0K
09:21 349.42 349.62 349.31 349.44 0.0K
09:22 349.46 349.58 349.42 349.57 0.0K
09:23 349.59 349.68 349.43 349.68 0.0K
09:24 349.56 349.75 349.55 349.75 0.0K
09:25 349.77 349.79 349.47 349.53 0.0K
09:26 349.62 349.72 349.37 349.47 0.0K
09:27 349.46 349.68 349.36 349.53 0.0K
09:28 349.52 349.62 349.43 349.46 0.0K
09:29 349.56 349.64 349.46 349.52 0.0K
09:30 349.55 349.90 349.49 349.76 0.0K
09:31 349.89 350.36 349.89 350.36 0.0K
09:32 350.38 350.66 350.38 350.66 0.0K
09:33 350.63 350.63 350.51 350.54 0.0K
09:34 350.53 350.76 350.53 350.76 0.0K
09:35 350.70 350.72 350.39 350.45 0.0K
09:36 350.41 350.48 350.35 350.39 0.0K
09:37 350.33 350.52 350.29 350.45 0.0K
09:38 350.43 350.58 350.36 350.43 0.0K
09:39 350.58 350.65 350.46 350.57 0.0K
09:40 350.39 350.74 350.34 350.74 0.0K
09:41 350.54 350.74 350.51 350.63 0.0K
09:42 350.66 350.83 350.58 350.81 0.0K
09:43 350.82 350.91 350.67 350.89 0.0K
09:44 350.72 351.01 350.68 350.87 0.0K
09:45 350.92 350.95 350.62 350.85 0.0K
09:46 350.70 350.97 350.70 350.97 0.0K
09:47 350.82 350.90 350.59 350.79 0.0K
09:48 350.82 350.83 350.63 350.63 0.0K
09:49 350.83 350.83 350.58 350.60 0.0K
09:50 350.59 350.76 350.54 350.55 0.0K
09:51 350.68 350.71 350.11 350.11 0.0K
09:52 350.23 350.43 350.04 350.30 0.0K
09:53 350.30 350.39 350.17 350.38 0.0K
09:54 350.40 350.41 350.19 350.36 0.0K
09:55 350.35 350.37 350.21 350.36 0.0K
09:56 350.36 350.36 350.23 350.26 0.0K
09:57 350.29 350.34 350.08 350.34 0.0K
09:58 350.33 350.34 350.13 350.18 0.0K
09:59 350.16 350.31 350.12 350.14 0.0K
10:00 350.19 350.25 350.02 350.20 0.0K
10:01 350.18 350.37 349.93 350.37 0.0K
10:02 350.33 350.38 350.13 350.35 0.0K
10:03 350.36 350.36 350.12 350.26 0.0K
10:04 350.22 350.60 350.09 350.60 0.0K
10:05 350.60 350.63 350.41 350.62 0.0K
10:06 350.63 350.78 350.49 350.78 0.0K
10:07 350.66 350.84 350.66 350.73 0.0K
10:08 350.74 350.86 350.60 350.86 0.0K
10:09 351.03 351.07 350.91 351.05 0.0K
10:10 351.10 351.17 350.98 351.15 0.0K
10:11 351.13 351.25 351.06 351.15 0.0K
10:12 351.16 351.16 350.97 351.12 0.0K
10:13 351.10 351.39 351.10 351.38 0.0K
10:14 351.37 351.39 351.17 351.34 0.0K
10:15 351.32 351.32 350.96 351.11 0.0K
10:16 351.00 351.20 350.95 351.00 0.0K
10:17 351.16 351.30 351.00 351.30 0.0K
10:18 351.29 351.32 351.15 351.31 0.0K
10:19 351.15 351.32 351.12 351.31 0.0K
10:20 351.17 351.30 351.08 351.29 0.0K
10:21 351.28 351.32 351.10 351.32 0.0K
10:22 351.35 351.37 351.13 351.13 0.0K
10:23 351.11 351.32 351.08 351.27 0.0K
10:24 351.17 351.30 351.08 351.12 0.0K
10:25 351.11 351.25 350.99 351.09 0.0K
10:26 351.02 351.12 350.93 351.01 0.0K
10:27 351.04 351.10 350.91 351.09 0.0K
10:28 351.07 351.11 350.97 351.06 0.0K
10:29 350.98 351.16 350.95 351.06 0.0K
10:30 351.04 351.26 350.99 351.01 0.0K
10:31 351.01 351.15 350.90 350.90 0.0K
10:32 350.95 351.13 350.91 350.95 0.0K
10:33 350.93 351.10 350.89 351.06 0.0K
10:34 351.09 351.09 350.85 351.06 0.0K
10:35 351.08 351.08 350.79 350.79 0.0K
10:36 351.00 351.01 350.79 350.85 0.0K
10:37 350.88 351.10 350.85 350.88 0.0K
10:38 351.00 351.22 350.86 351.02 0.0K
10:39 351.18 351.20 350.97 350.99 0.0K
10:40 351.16 351.16 350.91 350.97 0.0K
10:41 350.96 351.07 350.93 351.00 0.0K
10:42 350.96 351.20 350.96 351.19 0.0K
10:43 351.19 351.25 351.03 351.06 0.0K
10:44 351.11 351.31 351.10 351.27 0.0K
10:45 351.11 351.33 351.01 351.01 0.0K
10:46 351.03 351.19 351.01 351.15 0.0K
10:47 351.14 351.20 350.97 351.02 0.0K
10:48 351.01 351.17 350.92 351.01 0.0K
10:49 351.01 351.20 350.94 351.11 0.0K
10:50 351.14 351.14 350.93 350.97 0.0K
10:51 350.95 351.08 350.90 351.06 0.0K
10:52 350.93 351.04 350.87 351.04 0.0K
10:53 350.89 351.12 350.87 351.05 0.0K
10:54 351.07 351.08 350.85 350.85 0.0K
10:55 350.90 350.96 350.84 350.90 0.0K
10:56 350.95 351.04 350.86 350.99 0.0K
10:57 350.99 351.18 350.95 350.95 0.0K
10:58 350.95 351.21 350.95 350.98 0.0K
10:59 350.98 351.13 350.95 350.96 0.0K
11:00 351.12 351.12 350.86 350.93 0.0K
11:01 350.85 351.13 350.85 351.07 0.0K
11:02 351.17 351.17 350.94 351.15 0.0K
11:03 350.97 351.13 350.92 350.94 0.0K
11:04 350.98 351.11 350.92 351.10 0.0K
11:05 350.95 351.14 350.94 351.05 0.0K
11:06 351.17 351.19 350.90 350.95 0.0K
11:07 350.91 351.13 350.91 351.13 0.0K
11:08 351.09 351.17 350.95 351.02 0.0K
11:09 351.17 351.21 350.97 351.21 0.0K
11:10 351.14 351.23 350.98 351.01 0.0K
11:11 351.01 351.21 351.00 351.18 0.0K
11:12 351.18 351.52 351.02 351.33 0.0K
11:13 351.30 351.56 351.30 351.49 0.0K
11:14 351.46 351.57 351.39 351.57 0.0K
11:15 351.54 351.55 351.36 351.36 0.0K
11:16 351.56 351.56 351.36 351.52 0.0K
11:17 351.43 351.67 351.42 351.60 0.0K
11:18 351.40 351.61 351.34 351.56 0.0K
11:19 351.47 351.60 351.39 351.41 0.0K
11:20 351.57 351.59 351.38 351.52 0.0K
11:21 351.53 351.58 351.38 351.52 0.0K
11:22 351.53 351.58 351.34 351.38 0.0K
11:23 351.35 351.62 351.35 351.40 0.0K
11:24 351.43 351.57 351.29 351.41 0.0K
11:25 351.31 351.54 351.28 351.50 0.0K
11:26 351.55 351.57 351.39 351.51 0.0K
11:27 351.39 351.64 351.39 351.54 0.0K
11:28 351.38 351.60 351.38 351.41 0.0K
11:29 351.45 351.58 351.35 351.43 0.0K
11:30 351.38 351.59 351.36 351.50 0.0K
11:31 351.51 351.51 351.03 351.16 0.0K
11:32 351.20 351.20 350.90 351.11 0.0K
11:33 351.02 351.07 350.88 351.07 0.0K
11:34 350.97 351.09 350.97 351.02 0.0K
11:35 351.01 351.25 350.99 351.16 0.0K
11:36 351.23 351.27 351.08 351.12 0.0K
11:37 351.13 351.27 351.07 351.15 0.0K
11:38 351.25 351.26 351.08 351.13 0.0K
11:39 351.13 351.31 351.12 351.16 0.0K
11:40 351.28 351.35 351.13 351.29 0.0K
11:41 351.17 351.39 351.16 351.27 0.0K
11:42 351.36 351.36 351.15 351.35 0.0K
11:43 351.37 351.37 351.12 351.36 0.0K
11:44 351.18 351.39 351.16 351.29 0.0K
11:45 351.34 351.38 351.15 351.36 0.0K
11:46 351.37 351.44 351.18 351.40 0.0K
11:47 351.45 351.46 351.26 351.41 0.0K
11:48 351.46 351.46 351.20 351.20 0.0K
11:49 351.39 351.40 351.23 351.37 0.0K
11:50 351.31 351.37 351.17 351.25 0.0K
11:51 351.27 351.44 351.16 351.39 0.0K
11:52 351.27 351.44 351.20 351.27 0.0K
11:53 351.26 351.50 351.26 351.49 0.0K
11:54 351.44 351.51 351.30 351.33 0.0K
11:55 351.34 351.52 351.20 351.52 0.0K
11:56 351.53 351.53 351.35 351.36 0.0K
11:57 351.47 351.60 351.34 351.34 0.0K
11:58 351.34 351.57 351.32 351.39 0.0K
11:59 351.52 351.59 351.33 351.37 0.0K
12:00 351.38 351.46 351.19 351.19 0.0K
12:01 351.35 351.42 351.20 351.35 0.0K
12:02 351.36 351.37 351.15 351.20 0.0K
12:03 351.32 351.35 351.09 351.12 0.0K
12:04 351.33 351.34 351.11 351.26 0.0K
12:05 351.16 351.37 351.14 351.28 0.0K
12:06 351.15 351.35 351.10 351.10 0.0K
12:07 351.26 351.28 351.05 351.18 0.0K
12:08 351.22 351.25 351.04 351.24 0.0K
12:09 351.26 351.35 351.00 351.17 0.0K
12:10 351.09 351.20 350.80 351.19 0.0K
12:11 351.15 351.27 351.04 351.06 0.0K
12:12 351.21 351.21 351.04 351.05 0.0K
12:13 351.08 351.12 350.88 351.06 0.0K
12:14 351.02 351.08 350.82 350.82 0.0K
12:15 350.97 351.09 350.87 350.96 0.0K
12:16 350.96 351.16 350.94 351.11 0.0K
12:17 351.12 351.18 350.91 350.91 0.0K
12:18 350.94 351.12 350.89 351.11 0.0K
12:19 350.99 351.11 350.92 351.08 0.0K
12:20 351.12 351.35 350.90 350.90 0.0K
12:21 351.11 351.13 350.95 351.05 0.0K
12:22 351.12 351.15 350.88 351.06 0.0K
12:23 351.06 351.08 350.87 350.88 0.0K
12:24 351.04 351.11 350.86 351.08 0.0K
12:25 351.08 351.11 350.86 351.09 0.0K
12:26 351.08 351.12 350.89 351.10 0.0K
12:27 350.99 351.08 350.88 351.04 0.0K
12:28 350.90 350.90 350.62 350.74 0.0K
12:29 350.71 350.77 350.48 350.77 0.0K
12:30 350.74 350.76 350.49 350.71 0.0K
12:31 350.70 350.89 350.55 350.89 0.0K
12:32 350.73 350.79 350.68 350.74 0.0K
12:33 350.75 350.75 350.60 350.69 0.0K
12:34 350.70 350.76 350.55 350.67 0.0K
12:35 350.54 350.73 350.50 350.72 0.0K
12:36 350.67 350.72 350.51 350.69 0.0K
12:37 350.54 350.87 350.54 350.77 0.0K
12:38 350.77 350.84 350.57 350.84 0.0K
12:39 350.93 350.96 350.75 350.94 0.0K
12:40 350.91 351.10 350.82 351.07 0.0K
12:41 351.05 351.08 350.89 351.08 0.0K
12:42 351.05 351.07 350.80 351.05 0.0K
12:43 350.86 351.05 350.82 350.92 0.0K
12:44 351.05 351.05 350.87 350.98 0.0K
12:45 351.01 351.07 350.83 350.87 0.0K
12:46 350.84 351.06 350.83 350.91 0.0K
12:47 350.85 351.05 350.80 350.98 0.0K
12:48 351.01 351.05 350.82 350.84 0.0K
12:49 350.97 351.10 350.84 351.09 0.0K
12:50 350.95 351.11 350.90 351.07 0.0K
12:51 351.05 351.12 350.93 351.09 0.0K
12:52 350.96 351.15 350.96 351.03 0.0K
12:53 351.10 351.16 350.93 350.97 0.0K
12:54 351.07 351.12 350.91 351.10 0.0K
12:55 351.04 351.13 350.92 351.03 0.0K
12:56 351.20 351.30 351.06 351.19 0.0K
12:57 351.19 351.31 351.07 351.28 0.0K
12:58 351.32 351.32 351.10 351.14 0.0K
12:59 351.14 351.47 351.11 351.47 0.0K
13:00 351.17 351.47 351.17 351.47 0.0K
13:01 351.32 351.50 351.26 351.36 0.0K
13:02 351.30 351.54 351.30 351.38 0.0K
13:03 351.53 351.57 351.33 351.57 0.0K
13:04 351.46 351.61 351.41 351.55 0.0K
13:05 351.58 351.76 351.51 351.58 0.0K
13:06 351.71 351.94 351.57 351.94 0.0K
13:07 351.96 352.14 351.80 352.14 0.0K
13:08 351.99 352.16 351.96 351.99 0.0K
13:09 351.98 352.15 351.78 351.96 0.0K
13:10 351.93 351.98 351.76 351.83 0.0K
13:11 351.95 351.97 351.74 351.80 0.0K
13:12 351.80 351.97 351.71 351.96 0.0K
13:13 351.98 352.19 351.82 352.13 0.0K
13:14 352.00 352.20 351.96 352.03 0.0K
13:15 351.98 352.17 351.76 351.87 0.0K
13:16 351.90 351.95 351.75 351.92 0.0K
13:17 351.91 351.95 351.72 351.72 0.0K
13:18 351.75 352.01 351.70 352.01 0.0K
13:19 352.02 352.10 351.85 351.90 0.0K
13:20 351.93 352.12 351.87 351.93 0.0K
13:21 352.08 352.14 351.87 352.04 0.0K
13:22 352.09 352.13 351.90 351.96 0.0K
13:23 351.95 352.10 351.87 351.92 0.0K
13:24 351.92 352.20 351.89 352.17 0.0K
13:25 352.00 352.18 351.97 352.02 0.0K
13:26 352.02 352.05 351.83 352.01 0.0K
13:27 351.88 352.05 351.82 352.00 0.0K
13:28 352.04 352.04 351.75 351.75 0.0K
13:29 351.68 351.87 351.65 351.72 0.0K
13:30 351.73 352.01 351.72 351.97 0.0K
13:31 351.89 352.01 351.84 351.96 0.0K
13:32 351.92 352.00 351.78 351.83 0.0K
13:33 352.00 352.03 351.81 352.03 0.0K
13:34 352.03 352.07 351.81 351.84 0.0K
13:35 351.99 352.04 351.81 351.81 0.0K
13:36 352.00 352.21 351.84 352.18 0.0K
13:37 352.19 352.27 352.11 352.21 0.0K
13:38 352.21 352.42 352.18 352.20 0.0K
13:39 352.21 352.43 352.21 352.41 0.0K
13:40 352.28 352.40 352.16 352.32 0.0K
13:41 352.21 352.38 352.15 352.21 0.0K
13:42 352.21 352.41 352.18 352.20 0.0K
13:43 352.20 352.31 352.11 352.23 0.0K
13:44 352.29 352.38 352.10 352.34 0.0K
13:45 352.25 352.45 352.18 352.44 0.0K
13:46 352.34 352.39 352.18 352.32 0.0K
13:47 352.19 352.36 352.18 352.21 0.0K
13:48 352.21 352.44 352.16 352.35 0.0K
13:49 352.35 352.50 352.24 352.31 0.0K
13:50 352.33 352.42 352.14 352.36 0.0K
13:51 352.32 352.36 352.15 352.32 0.0K
13:52 352.37 352.59 352.36 352.40 0.0K
13:53 352.60 352.60 352.38 352.47 0.0K
13:54 352.63 352.65 352.42 352.44 0.0K
13:55 352.61 352.66 352.44 352.47 0.0K
13:56 352.46 352.63 352.43 352.61 0.0K
13:57 352.61 352.67 352.39 352.39 0.0K
13:58 352.23 352.25 352.00 352.21 0.0K
13:59 352.19 352.38 352.08 352.33 0.0K
14:00 352.35 352.44 352.19 352.35 0.0K
14:01 352.39 352.40 352.02 352.02 0.0K
14:02 352.12 352.16 351.93 352.09 0.0K
14:03 352.03 352.03 351.72 351.84 0.0K
14:04 351.78 351.78 351.56 351.70 0.0K
14:05 351.58 351.64 351.45 351.58 0.0K
14:06 351.60 351.66 351.50 351.64 0.0K
14:07 351.72 351.72 351.53 351.67 0.0K
14:08 351.68 351.74 351.58 351.58 0.0K
14:09 351.61 351.75 351.59 351.73 0.0K
14:10 351.81 352.02 351.67 352.02 0.0K
14:11 351.89 352.07 351.83 351.95 0.0K
14:12 351.85 351.99 351.73 351.73 0.0K
14:13 351.85 351.87 351.71 351.79 0.0K
14:14 351.74 351.95 351.73 351.79 0.0K
14:15 351.78 352.02 351.78 351.82 0.0K
14:16 352.01 352.09 351.88 352.02 0.0K
14:17 352.03 352.04 351.81 351.97 0.0K
14:18 351.85 352.02 351.79 352.02 0.0K
14:19 352.00 352.19 351.82 352.05 0.0K
14:20 352.21 352.25 352.00 352.12 0.0K
14:21 352.18 352.27 352.02 352.14 0.0K
14:22 352.20 352.24 351.99 352.21 0.0K
14:23 352.09 352.23 351.99 351.99 0.0K
14:24 352.09 352.21 351.99 352.17 0.0K
14:25 352.03 352.19 352.03 352.17 0.0K
14:26 352.15 352.20 352.02 352.18 0.0K
14:27 352.18 352.23 352.08 352.08 0.0K
14:28 352.14 352.20 352.05 352.15 0.0K
14:29 352.15 352.15 351.83 351.88 0.0K
14:30 351.86 352.04 351.86 352.04 0.0K
14:31 351.99 351.99 351.69 351.76 0.0K
14:32 351.90 352.00 351.73 351.99 0.0K
14:33 351.83 351.96 351.75 351.82 0.0K
14:34 351.97 352.03 351.81 352.00 0.0K
14:35 351.96 351.99 351.83 351.83 0.0K
14:36 351.83 352.00 351.77 351.77 0.0K
14:37 351.95 352.01 351.79 351.94 0.0K
14:38 351.97 351.98 351.77 351.77 0.0K
14:39 351.96 351.99 351.71 351.81 0.0K
14:40 351.73 351.86 351.60 351.78 0.0K
14:41 351.62 351.79 351.54 351.75 0.0K
14:42 351.70 351.78 351.57 351.73 0.0K
14:43 351.59 351.84 351.59 351.72 0.0K
14:44 351.59 351.81 351.52 351.75 0.0K
14:45 351.62 351.79 351.58 351.78 0.0K
14:46 351.59 351.83 351.57 351.57 0.0K
14:47 351.57 351.73 351.55 351.60 0.0K
14:48 351.54 351.71 351.54 351.64 0.0K
14:49 351.68 351.68 351.36 351.36 0.0K
14:50 351.44 351.44 351.19 351.31 0.0K
14:51 351.12 351.32 351.12 351.20 0.0K
14:52 351.19 351.33 351.14 351.29 0.0K
14:53 351.37 351.37 351.08 351.11 0.0K
14:54 351.25 351.28 351.09 351.28 0.0K
14:55 351.25 351.28 351.05 351.05 0.0K
14:56 351.06 351.24 351.04 351.11 0.0K
14:57 351.22 351.28 351.07 351.11 0.0K
14:58 351.09 351.31 351.06 351.29 0.0K
14:59 351.17 351.27 351.07 351.25 0.0K
15:00 351.16 351.22 351.04 351.11 0.0K
15:01 351.16 351.21 351.01 351.08 0.0K
15:02 350.99 351.20 350.97 351.15 0.0K
15:03 351.17 351.19 350.93 350.94 0.0K
15:04 350.95 351.25 350.95 351.15 0.0K
15:05 351.28 351.30 351.18 351.28 0.0K
15:06 351.29 351.45 351.24 351.45 0.0K
15:07 351.34 351.52 351.32 351.52 0.0K
15:08 351.54 351.54 351.36 351.46 0.0K
15:09 351.42 351.49 351.29 351.46 0.0K
15:10 351.25 351.47 351.25 351.36 0.0K
15:11 351.47 351.50 351.09 351.26 0.0K
15:12 351.22 351.31 351.10 351.27 0.0K
15:13 351.15 351.29 351.05 351.10 0.0K
15:14 351.11 351.27 351.08 351.26 0.0K
15:15 351.26 351.26 351.04 351.21 0.0K
15:16 351.21 351.32 351.06 351.25 0.0K
15:17 351.27 351.44 351.17 351.35 0.0K
15:18 351.21 351.44 351.14 351.44 0.0K
15:19 351.36 351.40 351.24 351.39 0.0K
15:20 351.26 351.26 351.26 351.26 0.0K
15:21 351.26 351.26 351.26 351.26 0.0K
15:22 351.26 351.26 351.26 351.26 0.0K
15:23 351.26 351.26 351.26 351.26 0.0K
15:24 351.26 351.26 351.26 351.26 0.0K
15:25 351.26 351.26 351.26 351.26 0.0K
15:26 351.26 351.27 351.26 351.27 0.0K
15:27 351.27 351.27 351.27 351.27 0.0K
15:28 351.27 351.27 351.27 351.27 0.0K
15:29 351.27 351.27 351.00 351.00 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles