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
08:58 351.02 351.02 351.02 351.02 0.0K
08:59 351.02 351.02 351.02 351.02 0.0K
09:00 351.02 351.02 349.76 350.38 0.0K
09:01 350.28 350.28 349.75 349.85 0.0K
09:02 349.80 349.80 349.37 349.59 0.0K
09:03 349.28 349.64 349.08 349.64 0.0K
09:04 349.74 350.31 349.67 350.26 0.0K
09:05 350.30 350.30 349.97 350.16 0.0K
09:06 350.07 350.16 349.86 349.93 0.0K
09:07 349.83 350.20 349.83 350.13 0.0K
09:08 349.95 350.18 349.95 350.04 0.0K
09:09 350.06 350.63 349.82 350.63 0.0K
09:10 350.61 351.28 350.61 350.86 0.0K
09:11 350.83 351.25 350.73 351.20 0.0K
09:12 351.23 351.35 351.09 351.32 0.0K
09:13 351.26 351.52 351.21 351.50 0.0K
09:14 351.54 351.54 350.89 350.89 0.0K
09:15 350.96 351.08 350.56 350.88 0.0K
09:16 350.86 351.14 350.76 351.14 0.0K
09:17 351.14 351.36 351.03 351.15 0.0K
09:18 351.15 351.73 351.08 351.67 0.0K
09:19 351.79 351.79 351.50 351.79 0.0K
09:20 351.58 351.86 351.58 351.82 0.0K
09:21 351.78 351.85 351.46 351.76 0.0K
09:22 351.83 351.87 351.25 351.43 0.0K
09:23 351.38 351.60 351.38 351.46 0.0K
09:24 351.62 351.75 351.52 351.60 0.0K
09:25 351.64 351.79 351.35 351.41 0.0K
09:26 351.39 351.39 351.10 351.28 0.0K
09:27 351.14 351.32 351.01 351.01 0.0K
09:28 351.17 351.31 351.02 351.06 0.0K
09:29 351.01 351.15 350.67 350.77 0.0K
09:30 350.64 350.89 350.58 350.74 0.0K
09:31 350.77 351.46 350.77 351.23 0.0K
09:32 351.39 351.55 351.26 351.55 0.0K
09:33 351.59 351.67 351.37 351.43 0.0K
09:34 351.43 351.50 351.31 351.46 0.0K
09:35 351.29 351.45 351.18 351.38 0.0K
09:36 351.40 351.49 351.28 351.28 0.0K
09:37 351.34 351.66 351.27 351.39 0.0K
09:38 351.44 351.46 351.17 351.35 0.0K
09:39 351.36 351.55 351.26 351.40 0.0K
09:40 351.47 351.73 351.43 351.43 0.0K
09:41 351.53 351.53 351.32 351.49 0.0K
09:42 351.32 351.75 351.32 351.61 0.0K
09:43 351.82 351.90 351.75 351.85 0.0K
09:44 351.94 352.00 351.81 351.93 0.0K
09:45 351.85 351.85 351.65 351.68 0.0K
09:46 351.71 351.89 351.66 351.71 0.0K
09:47 351.90 351.96 351.66 351.83 0.0K
09:48 351.79 351.79 351.43 351.58 0.0K
09:49 351.43 351.61 351.38 351.50 0.0K
09:50 351.53 351.71 351.49 351.67 0.0K
09:51 351.72 351.83 351.56 351.79 0.0K
09:52 351.78 351.95 351.66 351.94 0.0K
09:53 351.87 351.96 351.74 351.93 0.0K
09:54 351.97 352.20 351.86 352.03 0.0K
09:55 352.11 352.40 352.02 352.40 0.0K
09:56 352.34 352.35 352.09 352.28 0.0K
09:57 352.27 352.28 352.05 352.18 0.0K
09:58 352.11 352.27 351.99 352.26 0.0K
09:59 352.06 352.28 351.98 352.12 0.0K
10:00 352.06 352.38 352.06 352.27 0.0K
10:01 352.18 352.45 352.06 352.23 0.0K
10:02 352.22 352.41 352.18 352.21 0.0K
10:03 352.24 352.35 352.13 352.19 0.0K
10:04 352.13 352.40 352.13 352.38 0.0K
10:05 352.35 352.52 352.26 352.46 0.0K
10:06 352.52 352.71 352.52 352.67 0.0K
10:07 352.72 352.74 352.53 352.65 0.0K
10:08 352.69 352.70 352.31 352.42 0.0K
10:09 352.45 352.45 352.22 352.36 0.0K
10:10 352.22 352.41 352.19 352.19 0.0K
10:11 352.27 352.44 352.23 352.44 0.0K
10:12 352.32 352.41 352.18 352.18 0.0K
10:13 352.33 352.37 352.14 352.14 0.0K
10:14 352.17 352.34 352.11 352.27 0.0K
10:15 352.26 352.28 352.00 352.00 0.0K
10:16 352.19 352.39 352.15 352.37 0.0K
10:17 352.21 352.40 352.11 352.11 0.0K
10:18 352.16 352.36 352.12 352.28 0.0K
10:19 352.20 352.35 352.15 352.22 0.0K
10:20 352.18 352.42 352.17 352.24 0.0K
10:21 352.33 352.41 352.17 352.23 0.0K
10:22 352.23 352.35 352.11 352.19 0.0K
10:23 352.26 352.30 351.91 352.03 0.0K
10:24 352.02 352.08 351.92 352.08 0.0K
10:25 351.92 352.24 351.91 352.14 0.0K
10:26 352.06 352.21 351.99 352.16 0.0K
10:27 351.94 352.17 351.92 351.98 0.0K
10:28 351.96 352.08 351.87 352.08 0.0K
10:29 351.92 352.04 351.82 352.02 0.0K
10:30 351.87 352.16 351.87 352.16 0.0K
10:31 351.99 352.22 351.99 352.13 0.0K
10:32 352.12 352.36 352.11 352.32 0.0K
10:33 352.20 352.40 352.16 352.23 0.0K
10:34 352.41 352.45 352.18 352.38 0.0K
10:35 352.39 352.46 352.22 352.35 0.0K
10:36 352.36 352.38 352.03 352.16 0.0K
10:37 352.16 352.21 352.01 352.21 0.0K
10:38 352.17 352.21 351.95 352.12 0.0K
10:39 352.02 352.23 351.98 352.11 0.0K
10:40 352.21 352.32 352.08 352.28 0.0K
10:41 352.29 352.33 352.05 352.20 0.0K
10:42 352.31 352.35 352.12 352.35 0.0K
10:43 352.21 352.45 352.18 352.45 0.0K
10:44 352.41 352.44 352.19 352.44 0.0K
10:45 352.45 352.45 352.21 352.28 0.0K
10:46 352.44 352.46 352.25 352.26 0.0K
10:47 352.20 352.48 352.20 352.44 0.0K
10:48 352.37 352.55 352.32 352.49 0.0K
10:49 352.30 352.49 352.20 352.24 0.0K
10:50 352.25 352.46 352.25 352.36 0.0K
10:51 352.40 352.58 352.27 352.55 0.0K
10:52 352.39 352.58 352.37 352.57 0.0K
10:53 352.55 352.66 352.51 352.57 0.0K
10:54 352.61 352.71 352.50 352.71 0.0K
10:55 352.70 352.75 352.54 352.67 0.0K
10:56 352.66 352.74 352.54 352.70 0.0K
10:57 352.74 352.78 352.66 352.66 0.0K
10:58 352.75 352.80 352.58 352.65 0.0K
10:59 352.78 352.79 352.57 352.77 0.0K
11:00 352.75 352.88 352.66 352.77 0.0K
11:01 352.78 352.87 352.60 352.78 0.0K
11:02 352.89 352.89 352.66 352.84 0.0K
11:03 352.68 352.86 352.64 352.68 0.0K
11:04 352.70 352.85 352.59 352.67 0.0K
11:05 352.69 352.81 352.61 352.63 0.0K
11:06 352.50 352.65 352.42 352.64 0.0K
11:07 352.64 352.69 352.46 352.58 0.0K
11:08 352.59 352.68 352.45 352.46 0.0K
11:09 352.49 352.64 352.44 352.63 0.0K
11:10 352.64 352.73 352.46 352.50 0.0K
11:11 352.51 352.51 352.26 352.39 0.0K
11:12 352.28 352.44 352.21 352.25 0.0K
11:13 352.45 352.47 352.21 352.43 0.0K
11:14 352.40 352.46 352.21 352.21 0.0K
11:15 352.23 352.44 352.15 352.32 0.0K
11:16 352.41 352.45 352.23 352.26 0.0K
11:17 352.28 352.42 352.19 352.34 0.0K
11:18 352.43 352.43 352.25 352.27 0.0K
11:19 352.28 352.43 352.23 352.39 0.0K
11:20 352.35 352.45 352.26 352.43 0.0K
11:21 352.46 352.46 352.21 352.21 0.0K
11:22 352.35 352.42 352.21 352.39 0.0K
11:23 352.27 352.44 352.25 352.36 0.0K
11:24 352.43 352.43 352.16 352.33 0.0K
11:25 352.34 352.34 352.07 352.27 0.0K
11:26 352.29 352.30 352.11 352.11 0.0K
11:27 352.23 352.31 352.11 352.27 0.0K
11:28 352.15 352.30 352.06 352.06 0.0K
11:29 352.25 352.34 352.11 352.34 0.0K
11:30 352.34 352.50 352.26 352.48 0.0K
11:31 352.47 352.53 352.36 352.51 0.0K
11:32 352.48 352.53 352.31 352.45 0.0K
11:33 352.32 352.53 352.32 352.50 0.0K
11:34 352.52 352.54 352.31 352.49 0.0K
11:35 352.34 352.53 352.28 352.48 0.0K
11:36 352.34 352.51 352.34 352.50 0.0K
11:37 352.52 352.71 352.39 352.65 0.0K
11:38 352.57 352.74 352.52 352.70 0.0K
11:39 352.70 352.70 352.32 352.49 0.0K
11:40 352.49 352.51 352.29 352.41 0.0K
11:41 352.35 352.54 352.35 352.51 0.0K
11:42 352.52 352.57 352.34 352.54 0.0K
11:43 352.32 352.52 352.31 352.46 0.0K
11:44 352.44 352.48 352.22 352.48 0.0K
11:45 352.46 352.49 352.30 352.44 0.0K
11:46 352.45 352.50 352.32 352.46 0.0K
11:47 352.29 352.48 352.22 352.40 0.0K
11:48 352.30 352.35 352.21 352.26 0.0K
11:49 352.24 352.46 352.22 352.45 0.0K
11:50 352.23 352.43 352.23 352.26 0.0K
11:51 352.24 352.41 352.16 352.24 0.0K
11:52 352.38 352.43 352.21 352.25 0.0K
11:53 352.25 352.40 352.20 352.33 0.0K
11:54 352.20 352.40 352.14 352.14 0.0K
11:55 352.22 352.44 352.20 352.25 0.0K
11:56 352.26 352.38 352.23 352.28 0.0K
11:57 352.30 352.36 352.24 352.33 0.0K
11:58 352.29 352.36 352.14 352.26 0.0K
11:59 352.31 352.31 352.18 352.27 0.0K
12:00 352.25 352.36 352.19 352.31 0.0K
12:01 352.31 352.49 352.18 352.28 0.0K
12:02 352.44 352.48 352.26 352.28 0.0K
12:03 352.42 352.48 352.25 352.34 0.0K
12:04 352.39 352.46 352.21 352.27 0.0K
12:05 352.35 352.35 352.15 352.32 0.0K
12:06 352.29 352.36 352.17 352.23 0.0K
12:07 352.32 352.36 352.14 352.35 0.0K
12:08 352.34 352.38 352.16 352.38 0.0K
12:09 352.39 352.43 352.21 352.24 0.0K
12:10 352.40 352.44 352.19 352.21 0.0K
12:11 352.36 352.46 352.23 352.35 0.0K
12:12 352.48 352.54 352.28 352.48 0.0K
12:13 352.33 352.50 352.31 352.48 0.0K
12:14 352.44 352.49 352.24 352.30 0.0K
12:15 352.46 352.49 352.24 352.44 0.0K
12:16 352.45 352.50 352.21 352.29 0.0K
12:17 352.31 352.51 352.26 352.29 0.0K
12:18 352.38 352.54 352.29 352.42 0.0K
12:19 352.39 352.51 352.29 352.31 0.0K
12:20 352.32 352.55 352.32 352.50 0.0K
12:21 352.45 352.55 352.30 352.40 0.0K
12:22 352.35 352.44 352.19 352.42 0.0K
12:23 352.27 352.41 352.21 352.23 0.0K
12:24 352.24 352.43 352.20 352.24 0.0K
12:25 352.25 352.45 352.20 352.42 0.0K
12:26 352.45 352.47 352.25 352.47 0.0K
12:27 352.45 352.45 352.35 352.41 0.0K
12:28 352.43 352.61 352.40 352.55 0.0K
12:29 352.43 352.58 352.42 352.58 0.0K
12:30 352.41 352.58 352.16 352.16 0.0K
12:31 352.33 352.52 352.29 352.29 0.0K
12:32 352.32 352.59 352.32 352.53 0.0K
12:33 352.46 352.59 352.39 352.59 0.0K
12:34 352.55 352.61 352.42 352.58 0.0K
12:35 352.43 352.62 352.38 352.38 0.0K
12:36 352.43 352.58 352.33 352.41 0.0K
12:37 352.52 352.57 352.39 352.50 0.0K
12:38 352.43 352.56 352.35 352.47 0.0K
12:39 352.30 352.57 352.30 352.56 0.0K
12:40 352.47 352.59 352.34 352.39 0.0K
12:41 352.52 352.55 352.33 352.40 0.0K
12:42 352.53 352.53 352.33 352.34 0.0K
12:43 352.31 352.55 352.31 352.33 0.0K
12:44 352.39 352.56 352.35 352.51 0.0K
12:45 352.38 352.56 352.34 352.48 0.0K
12:46 352.50 352.57 352.38 352.56 0.0K
12:47 352.51 352.59 352.35 352.37 0.0K
12:48 352.53 352.56 352.33 352.54 0.0K
12:49 352.51 352.53 352.32 352.47 0.0K
12:50 352.47 352.55 352.28 352.44 0.0K
12:51 352.33 352.53 352.30 352.34 0.0K
12:52 352.35 352.53 352.30 352.30 0.0K
12:53 352.34 352.48 352.30 352.39 0.0K
12:54 352.29 352.50 352.15 352.29 0.0K
12:55 352.14 352.31 352.10 352.24 0.0K
12:56 352.35 352.35 352.02 352.21 0.0K
12:57 352.24 352.24 352.04 352.06 0.0K
12:58 352.03 352.20 352.00 352.10 0.0K
12:59 352.12 352.21 352.00 352.15 0.0K
13:00 352.02 352.33 352.02 352.33 0.0K
13:01 352.27 352.28 352.06 352.24 0.0K
13:02 352.17 352.36 352.17 352.31 0.0K
13:03 352.31 352.39 352.18 352.26 0.0K
13:04 352.27 352.46 352.25 352.28 0.0K
13:05 352.34 352.48 352.26 352.44 0.0K
13:06 352.29 352.46 352.15 352.15 0.0K
13:07 352.31 352.44 352.23 352.30 0.0K
13:08 352.29 352.47 352.20 352.25 0.0K
13:09 352.22 352.48 352.21 352.36 0.0K
13:10 352.55 352.55 352.29 352.51 0.0K
13:11 352.36 352.59 352.33 352.54 0.0K
13:12 352.54 352.59 352.36 352.55 0.0K
13:13 352.55 352.66 352.47 352.66 0.0K
13:14 352.65 352.72 352.50 352.71 0.0K
13:15 352.72 352.74 352.53 352.63 0.0K
13:16 352.71 352.72 352.51 352.53 0.0K
13:17 352.54 352.70 352.48 352.53 0.0K
13:18 352.50 352.69 352.45 352.54 0.0K
13:19 352.49 352.70 352.49 352.56 0.0K
13:20 352.69 352.75 352.52 352.56 0.0K
13:21 352.52 352.80 352.52 352.54 0.0K
13:22 352.64 352.81 352.52 352.56 0.0K
13:23 352.56 352.73 352.51 352.60 0.0K
13:24 352.66 352.68 352.45 352.54 0.0K
13:25 352.57 352.68 352.46 352.51 0.0K
13:26 352.68 352.71 352.48 352.56 0.0K
13:27 352.68 352.77 352.49 352.70 0.0K
13:28 352.57 352.76 352.50 352.56 0.0K
13:29 352.62 352.68 352.49 352.49 0.0K
13:30 352.49 352.70 352.49 352.50 0.0K
13:31 352.53 352.70 352.46 352.55 0.0K
13:32 352.54 352.69 352.48 352.66 0.0K
13:33 352.68 352.73 352.47 352.51 0.0K
13:34 352.60 352.71 352.49 352.60 0.0K
13:35 352.59 352.72 352.44 352.49 0.0K
13:36 352.53 352.66 352.47 352.65 0.0K
13:37 352.63 352.66 352.44 352.49 0.0K
13:38 352.59 352.63 352.35 352.58 0.0K
13:39 352.57 352.66 352.43 352.52 0.0K
13:40 352.36 352.56 352.36 352.49 0.0K
13:41 352.40 352.55 352.31 352.31 0.0K
13:42 352.33 352.35 352.12 352.12 0.0K
13:43 352.28 352.33 352.09 352.33 0.0K
13:44 352.15 352.39 352.12 352.12 0.0K
13:45 352.18 352.31 352.10 352.21 0.0K
13:46 352.33 352.33 352.15 352.18 0.0K
13:47 352.16 352.32 352.10 352.24 0.0K
13:48 352.23 352.35 352.14 352.24 0.0K
13:49 352.21 352.46 352.16 352.32 0.0K
13:50 352.39 352.48 352.27 352.46 0.0K
13:51 352.35 352.48 352.29 352.39 0.0K
13:52 352.48 352.54 352.27 352.30 0.0K
13:53 352.36 352.43 352.25 352.26 0.0K
13:54 352.28 352.40 352.17 352.34 0.0K
13:55 352.21 352.37 352.17 352.18 0.0K
13:56 352.19 352.40 352.18 352.24 0.0K
13:57 352.18 352.32 352.10 352.15 0.0K
13:58 352.24 352.34 352.12 352.31 0.0K
13:59 352.31 352.35 352.11 352.11 0.0K
14:00 352.12 352.37 352.11 352.13 0.0K
14:01 352.15 352.35 352.12 352.28 0.0K
14:02 352.26 352.39 352.13 352.21 0.0K
14:03 352.21 352.37 352.15 352.25 0.0K
14:04 352.23 352.36 352.15 352.31 0.0K
14:05 352.16 352.32 352.13 352.16 0.0K
14:06 352.24 352.33 352.08 352.09 0.0K
14:07 352.13 352.24 352.06 352.09 0.0K
14:08 352.08 352.25 352.03 352.06 0.0K
14:09 352.03 352.21 352.00 352.21 0.0K
14:10 352.05 352.23 351.99 352.06 0.0K
14:11 352.21 352.28 352.04 352.28 0.0K
14:12 352.10 352.24 352.00 352.10 0.0K
14:13 352.07 352.28 352.04 352.25 0.0K
14:14 352.30 352.30 352.08 352.13 0.0K
14:15 352.22 352.30 352.11 352.18 0.0K
14:16 352.20 352.38 352.14 352.19 0.0K
14:17 352.24 352.35 352.10 352.34 0.0K
14:18 352.24 352.36 352.15 352.36 0.0K
14:19 352.26 352.36 352.14 352.14 0.0K
14:20 352.33 352.34 352.12 352.29 0.0K
14:21 352.17 352.31 352.08 352.08 0.0K
14:22 352.25 352.27 352.11 352.22 0.0K
14:23 352.18 352.31 352.16 352.20 0.0K
14:24 352.21 352.31 352.14 352.27 0.0K
14:25 352.19 352.30 352.14 352.25 0.0K
14:26 352.12 352.32 352.12 352.17 0.0K
14:27 352.30 352.35 352.10 352.35 0.0K
14:28 352.24 352.36 352.12 352.16 0.0K
14:29 352.19 352.36 352.17 352.36 0.0K
14:30 352.34 352.34 352.13 352.13 0.0K
14:31 352.17 352.32 352.09 352.12 0.0K
14:32 352.17 352.26 351.89 352.03 0.0K
14:33 351.88 352.02 351.71 351.83 0.0K
14:34 351.70 351.85 351.65 351.81 0.0K
14:35 351.84 351.90 351.68 351.82 0.0K
14:36 351.71 351.91 351.69 351.87 0.0K
14:37 351.72 351.87 351.62 351.79 0.0K
14:38 351.65 351.82 351.61 351.68 0.0K
14:39 351.86 351.86 351.60 351.76 0.0K
14:40 351.64 351.85 351.60 351.65 0.0K
14:41 351.68 351.81 351.54 351.57 0.0K
14:42 351.58 351.76 351.57 351.60 0.0K
14:43 351.58 351.78 351.56 351.69 0.0K
14:44 351.65 351.81 351.55 351.55 0.0K
14:45 351.64 351.76 351.53 351.70 0.0K
14:46 351.74 351.74 351.51 351.70 0.0K
14:47 351.74 351.74 351.51 351.68 0.0K
14:48 351.67 351.72 351.49 351.54 0.0K
14:49 351.62 351.67 351.44 351.45 0.0K
14:50 351.50 351.64 351.43 351.43 0.0K
14:51 351.45 351.57 351.38 351.52 0.0K
14:52 351.35 351.49 351.24 351.32 0.0K
14:53 351.30 351.47 351.27 351.45 0.0K
14:54 351.40 351.44 351.24 351.26 0.0K
14:55 351.13 351.31 351.11 351.11 0.0K
14:56 351.14 351.30 351.08 351.10 0.0K
14:57 351.15 351.31 351.08 351.31 0.0K
14:58 351.29 351.32 351.13 351.27 0.0K
14:59 351.26 351.32 351.17 351.17 0.0K
15:00 351.16 351.40 351.16 351.39 0.0K
15:01 351.21 351.43 351.18 351.36 0.0K
15:02 351.36 351.46 351.21 351.44 0.0K
15:03 351.32 351.43 351.20 351.40 0.0K
15:04 351.26 351.42 351.21 351.41 0.0K
15:05 351.37 351.45 351.22 351.45 0.0K
15:06 351.38 351.57 351.30 351.43 0.0K
15:07 351.38 351.58 351.34 351.53 0.0K
15:08 351.51 351.60 351.36 351.55 0.0K
15:09 351.38 351.60 351.38 351.42 0.0K
15:10 351.51 351.60 351.37 351.40 0.0K
15:11 351.58 351.60 351.34 351.50 0.0K
15:12 351.35 351.65 351.35 351.60 0.0K
15:13 351.47 351.65 351.41 351.43 0.0K
15:14 351.49 351.61 351.35 351.44 0.0K
15:15 351.58 351.62 351.36 351.62 0.0K
15:16 351.43 351.65 351.43 351.50 0.0K
15:17 351.46 351.72 351.42 351.47 0.0K
15:18 351.43 351.79 351.43 351.57 0.0K
15:19 351.73 351.78 351.55 351.77 0.0K
15:20 351.77 351.77 351.77 351.77 0.0K
15:21 351.77 351.77 351.77 351.77 0.0K
15:22 351.77 351.77 351.77 351.77 0.0K
15:23 351.77 351.77 351.77 351.77 0.0K
15:24 351.77 351.77 351.77 351.77 0.0K
15:25 351.77 351.77 351.77 351.77 0.0K
15:26 351.77 351.77 351.77 351.77 0.0K
15:27 351.77 351.77 351.77 351.77 0.0K
15:28 351.77 351.77 351.76 351.76 0.0K
15:29 351.76 351.76 351.42 351.42 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles