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
08:58 362.97 363.05 362.97 363.05 0.0K
08:59 363.07 363.10 363.05 363.06 0.0K
09:00 363.12 363.12 360.02 360.02 0.0K
09:01 359.90 359.98 358.89 358.89 0.0K
09:02 358.77 358.95 358.63 358.70 0.0K
09:03 358.76 358.76 357.89 357.89 0.0K
09:04 358.17 358.20 357.44 357.54 0.0K
09:05 357.58 357.87 357.19 357.74 0.0K
09:06 357.61 357.68 357.39 357.43 0.0K
09:07 357.47 357.51 357.22 357.38 0.0K
09:08 357.21 357.37 357.00 357.18 0.0K
09:09 357.05 357.15 356.69 356.76 0.0K
09:10 356.75 356.75 356.34 356.56 0.0K
09:11 356.60 357.16 356.60 356.99 0.0K
09:12 357.05 357.20 356.96 357.01 0.0K
09:13 356.98 357.05 356.73 357.04 0.0K
09:14 356.96 357.22 356.92 357.14 0.0K
09:15 357.15 357.18 356.74 356.96 0.0K
09:16 356.97 356.99 356.71 356.87 0.0K
09:17 356.73 356.91 356.70 356.78 0.0K
09:18 356.79 356.97 356.67 356.85 0.0K
09:19 356.88 356.99 356.66 356.89 0.0K
09:20 356.97 357.25 356.83 357.03 0.0K
09:21 357.21 357.70 357.21 357.67 0.0K
09:22 357.65 357.74 357.52 357.71 0.0K
09:23 357.49 357.74 357.42 357.50 0.0K
09:24 357.47 357.56 357.18 357.54 0.0K
09:25 357.45 357.71 357.42 357.57 0.0K
09:26 357.74 357.74 357.44 357.70 0.0K
09:27 357.47 357.53 357.23 357.23 0.0K
09:28 357.00 357.17 356.91 357.14 0.0K
09:29 356.99 357.16 356.83 357.15 0.0K
09:30 357.05 357.37 356.99 357.26 0.0K
09:31 357.33 357.58 357.22 357.50 0.0K
09:32 357.43 357.68 357.41 357.41 0.0K
09:33 357.56 357.78 357.41 357.47 0.0K
09:34 357.65 357.65 357.39 357.58 0.0K
09:35 357.58 357.63 357.41 357.59 0.0K
09:36 357.47 357.55 357.29 357.29 0.0K
09:37 357.42 357.53 357.14 357.20 0.0K
09:38 357.11 357.20 356.89 356.89 0.0K
09:39 357.03 357.03 356.69 356.69 0.0K
09:40 356.71 356.83 356.53 356.78 0.0K
09:41 356.81 357.02 356.54 356.80 0.0K
09:42 356.84 357.07 356.83 356.99 0.0K
09:43 356.99 357.01 356.71 356.71 0.0K
09:44 356.79 356.93 356.69 356.69 0.0K
09:45 356.96 356.96 356.44 356.55 0.0K
09:46 356.39 356.55 356.12 356.16 0.0K
09:47 356.31 356.33 355.95 356.10 0.0K
09:48 356.13 356.32 355.96 355.96 0.0K
09:49 356.09 356.40 355.93 356.33 0.0K
09:50 356.20 356.36 356.14 356.26 0.0K
09:51 356.14 356.33 356.11 356.29 0.0K
09:52 356.15 356.39 356.10 356.39 0.0K
09:53 356.39 356.51 356.05 356.13 0.0K
09:54 356.08 356.27 356.02 356.11 0.0K
09:55 356.22 356.22 356.04 356.20 0.0K
09:56 356.21 356.25 356.10 356.10 0.0K
09:57 356.11 356.20 355.99 356.07 0.0K
09:58 355.99 356.17 355.97 356.01 0.0K
09:59 355.87 356.17 355.87 356.17 0.0K
10:00 356.23 356.34 356.12 356.34 0.0K
10:01 356.29 356.47 356.15 356.38 0.0K
10:02 356.31 356.53 356.31 356.34 0.0K
10:03 356.34 356.54 356.33 356.33 0.0K
10:04 356.52 356.57 356.34 356.45 0.0K
10:05 356.44 356.66 356.43 356.52 0.0K
10:06 356.55 356.72 356.49 356.55 0.0K
10:07 356.49 356.72 356.49 356.69 0.0K
10:08 356.67 356.81 356.54 356.74 0.0K
10:09 356.80 356.93 356.72 356.93 0.0K
10:10 356.91 357.10 356.75 356.80 0.0K
10:11 356.85 357.18 356.85 357.18 0.0K
10:12 357.16 357.41 357.13 357.41 0.0K
10:13 357.36 357.59 357.18 357.59 0.0K
10:14 357.88 358.00 357.75 357.99 0.0K
10:15 357.97 358.16 357.88 357.95 0.0K
10:16 357.94 358.28 357.94 358.10 0.0K
10:17 358.13 358.31 358.08 358.30 0.0K
10:18 358.27 358.48 358.26 358.29 0.0K
10:19 358.29 358.47 358.24 358.26 0.0K
10:20 358.30 358.32 357.97 358.00 0.0K
10:21 358.20 358.20 357.72 357.78 0.0K
10:22 357.85 358.05 357.68 358.05 0.0K
10:23 357.83 357.95 357.74 357.85 0.0K
10:24 357.98 358.10 357.78 358.00 0.0K
10:25 357.95 358.15 357.88 358.12 0.0K
10:26 358.12 358.23 357.99 358.10 0.0K
10:27 358.15 358.25 357.95 358.22 0.0K
10:28 358.14 358.30 357.97 358.12 0.0K
10:29 357.95 358.25 357.95 358.22 0.0K
10:30 358.18 358.32 358.05 358.09 0.0K
10:31 358.20 358.20 357.77 357.87 0.0K
10:32 358.03 358.10 357.83 358.07 0.0K
10:33 357.94 358.09 357.83 357.84 0.0K
10:34 357.86 358.11 357.83 358.01 0.0K
10:35 357.86 358.09 357.86 357.96 0.0K
10:36 357.94 358.14 357.88 357.88 0.0K
10:37 358.07 358.15 357.96 358.03 0.0K
10:38 358.07 358.13 357.88 357.89 0.0K
10:39 357.87 358.09 357.84 357.99 0.0K
10:40 357.97 358.04 357.74 357.94 0.0K
10:41 357.98 358.06 357.79 357.86 0.0K
10:42 358.02 358.02 357.71 357.94 0.0K
10:43 357.78 357.99 357.68 357.85 0.0K
10:44 357.82 357.97 357.69 357.79 0.0K
10:45 357.85 357.90 357.56 357.56 0.0K
10:46 357.55 357.74 357.41 357.54 0.0K
10:47 357.59 357.81 357.41 357.53 0.0K
10:48 357.59 357.77 357.45 357.59 0.0K
10:49 357.49 357.83 357.49 357.60 0.0K
10:50 357.65 357.78 357.26 357.37 0.0K
10:51 357.43 357.64 357.29 357.39 0.0K
10:52 357.40 357.56 357.29 357.49 0.0K
10:53 357.33 357.54 357.31 357.42 0.0K
10:54 357.30 357.49 357.30 357.37 0.0K
10:55 357.38 357.51 357.25 357.38 0.0K
10:56 357.36 357.45 357.16 357.32 0.0K
10:57 357.27 357.45 357.15 357.15 0.0K
10:58 357.17 357.45 357.17 357.24 0.0K
10:59 357.35 357.37 357.06 357.06 0.0K
11:00 357.24 357.29 357.02 357.15 0.0K
11:01 357.10 357.27 357.05 357.15 0.0K
11:02 357.15 357.28 357.02 357.02 0.0K
11:03 357.18 357.18 356.97 356.98 0.0K
11:04 356.95 357.15 356.93 356.96 0.0K
11:05 356.80 356.93 356.74 356.75 0.0K
11:06 356.74 356.94 356.66 356.73 0.0K
11:07 356.70 356.79 356.38 356.52 0.0K
11:08 356.35 356.52 356.35 356.35 0.0K
11:09 356.48 356.53 356.33 356.43 0.0K
11:10 356.39 356.57 356.34 356.34 0.0K
11:11 356.54 356.56 356.35 356.37 0.0K
11:12 356.37 356.57 356.35 356.57 0.0K
11:13 356.39 356.65 356.38 356.59 0.0K
11:14 356.43 356.66 356.41 356.45 0.0K
11:15 356.45 356.62 356.39 356.52 0.0K
11:16 356.62 356.63 356.44 356.47 0.0K
11:17 356.65 356.65 356.44 356.61 0.0K
11:18 356.61 356.61 356.40 356.42 0.0K
11:19 356.55 356.57 356.40 356.42 0.0K
11:20 356.55 356.57 356.38 356.40 0.0K
11:21 356.48 356.54 356.23 356.25 0.0K
11:22 356.33 356.40 356.16 356.34 0.0K
11:23 356.24 356.42 356.22 356.26 0.0K
11:24 356.22 356.50 356.21 356.32 0.0K
11:25 356.33 356.47 356.26 356.32 0.0K
11:26 356.30 356.50 356.29 356.36 0.0K
11:27 356.50 356.50 356.28 356.38 0.0K
11:28 356.47 356.54 356.29 356.39 0.0K
11:29 356.37 356.57 356.36 356.36 0.0K
11:30 356.42 356.59 356.38 356.49 0.0K
11:31 356.49 356.61 356.37 356.46 0.0K
11:32 356.47 356.59 356.38 356.55 0.0K
11:33 356.42 356.58 356.38 356.53 0.0K
11:34 356.37 356.56 356.35 356.45 0.0K
11:35 356.43 356.61 356.39 356.45 0.0K
11:36 356.44 356.58 356.38 356.56 0.0K
11:37 356.38 356.66 356.36 356.50 0.0K
11:38 356.50 356.65 356.33 356.50 0.0K
11:39 356.50 356.71 356.48 356.56 0.0K
11:40 356.56 356.73 356.47 356.49 0.0K
11:41 356.66 356.69 356.48 356.51 0.0K
11:42 356.51 356.65 356.44 356.49 0.0K
11:43 356.52 356.63 356.45 356.57 0.0K
11:44 356.46 356.67 356.43 356.48 0.0K
11:45 356.43 356.68 356.43 356.63 0.0K
11:46 356.62 356.80 356.36 356.48 0.0K
11:47 356.41 356.60 356.36 356.43 0.0K
11:48 356.33 356.46 356.17 356.21 0.0K
11:49 356.35 356.36 356.09 356.12 0.0K
11:50 356.28 356.32 356.08 356.08 0.0K
11:51 356.22 356.29 356.07 356.29 0.0K
11:52 356.28 356.32 356.09 356.28 0.0K
11:53 356.12 356.29 356.10 356.20 0.0K
11:54 356.21 356.33 356.12 356.15 0.0K
11:55 356.15 356.46 356.12 356.42 0.0K
11:56 356.27 356.48 356.26 356.43 0.0K
11:57 356.28 356.48 356.16 356.16 0.0K
11:58 356.17 356.36 356.06 356.10 0.0K
11:59 356.13 356.32 356.08 356.12 0.0K
12:00 356.35 356.35 356.15 356.22 0.0K
12:01 356.12 356.34 356.12 356.15 0.0K
12:02 356.27 356.32 356.08 356.17 0.0K
12:03 356.14 356.29 356.10 356.12 0.0K
12:04 356.08 356.30 356.06 356.18 0.0K
12:05 356.08 356.32 356.08 356.14 0.0K
12:06 356.28 356.34 356.13 356.27 0.0K
12:07 356.21 356.35 356.18 356.24 0.0K
12:08 356.25 356.38 356.20 356.28 0.0K
12:09 356.22 356.40 356.21 356.25 0.0K
12:10 356.23 356.47 356.23 356.25 0.0K
12:11 356.26 356.45 356.26 356.28 0.0K
12:12 356.31 356.49 356.24 356.28 0.0K
12:13 356.27 356.43 356.20 356.26 0.0K
12:14 356.22 356.40 356.20 356.26 0.0K
12:15 356.31 356.46 356.23 356.32 0.0K
12:16 356.28 356.40 356.25 356.26 0.0K
12:17 356.28 356.46 356.22 356.46 0.0K
12:18 356.32 356.46 356.24 356.27 0.0K
12:19 356.32 356.43 356.25 356.40 0.0K
12:20 356.44 356.44 356.19 356.19 0.0K
12:21 356.24 356.26 356.04 356.20 0.0K
12:22 356.22 356.31 356.06 356.26 0.0K
12:23 356.25 356.31 356.18 356.31 0.0K
12:24 356.21 356.36 356.14 356.22 0.0K
12:25 356.18 356.35 356.15 356.35 0.0K
12:26 356.33 356.33 356.12 356.22 0.0K
12:27 356.21 356.38 356.19 356.33 0.0K
12:28 356.37 356.38 356.13 356.17 0.0K
12:29 356.15 356.27 356.05 356.19 0.0K
12:30 356.04 356.20 356.04 356.05 0.0K
12:31 356.06 356.25 356.05 356.11 0.0K
12:32 356.06 356.22 356.05 356.19 0.0K
12:33 356.12 356.22 356.05 356.10 0.0K
12:34 356.26 356.26 356.04 356.08 0.0K
12:35 356.11 356.28 356.02 356.02 0.0K
12:36 355.99 356.20 355.93 356.06 0.0K
12:37 355.96 356.05 355.91 355.96 0.0K
12:38 356.03 356.03 355.74 355.85 0.0K
12:39 355.73 355.90 355.71 355.89 0.0K
12:40 355.90 355.94 355.76 355.76 0.0K
12:41 355.77 355.90 355.62 355.78 0.0K
12:42 355.62 355.80 355.61 355.63 0.0K
12:43 355.72 355.88 355.57 355.80 0.0K
12:44 355.75 355.85 355.69 355.71 0.0K
12:45 355.69 355.86 355.62 355.68 0.0K
12:46 355.70 355.84 355.66 355.71 0.0K
12:47 355.70 355.83 355.63 355.69 0.0K
12:48 355.66 355.84 355.63 355.68 0.0K
12:49 355.64 355.84 355.61 355.69 0.0K
12:50 355.67 355.88 355.67 355.72 0.0K
12:51 355.72 355.92 355.69 355.74 0.0K
12:52 355.76 355.84 355.65 355.78 0.0K
12:53 355.76 355.87 355.67 355.70 0.0K
12:54 355.73 355.88 355.69 355.70 0.0K
12:55 355.66 355.86 355.66 355.86 0.0K
12:56 355.86 355.94 355.62 355.92 0.0K
12:57 355.83 356.12 355.83 355.99 0.0K
12:58 356.05 356.20 355.98 356.00 0.0K
12:59 356.03 356.26 355.93 356.11 0.0K
13:00 356.31 356.32 356.11 356.29 0.0K
13:01 356.13 356.32 356.11 356.14 0.0K
13:02 356.13 356.48 356.13 356.32 0.0K
13:03 356.29 356.46 356.26 356.29 0.0K
13:04 356.28 356.28 356.08 356.11 0.0K
13:05 356.20 356.30 356.11 356.30 0.0K
13:06 356.14 356.30 356.09 356.09 0.0K
13:07 356.18 356.27 356.04 356.08 0.0K
13:08 356.10 356.34 356.10 356.17 0.0K
13:09 356.19 356.37 356.19 356.29 0.0K
13:10 356.40 356.55 356.30 356.41 0.0K
13:11 356.52 356.52 356.18 356.34 0.0K
13:12 356.18 356.35 356.15 356.23 0.0K
13:13 356.29 356.30 356.17 356.18 0.0K
13:14 356.19 356.31 356.03 356.04 0.0K
13:15 356.21 356.21 355.98 355.98 0.0K
13:16 356.09 356.15 355.91 355.93 0.0K
13:17 355.98 356.13 355.92 356.07 0.0K
13:18 355.93 356.19 355.92 356.18 0.0K
13:19 356.02 356.16 355.92 356.00 0.0K
13:20 355.99 356.17 355.96 355.98 0.0K
13:21 356.01 356.28 355.97 356.13 0.0K
13:22 356.14 356.30 356.12 356.15 0.0K
13:23 356.27 356.29 355.99 356.14 0.0K
13:24 356.18 356.30 356.02 356.09 0.0K
13:25 356.15 356.31 356.02 356.15 0.0K
13:26 356.11 356.31 356.11 356.13 0.0K
13:27 356.25 356.25 356.12 356.18 0.0K
13:28 356.16 356.35 356.13 356.16 0.0K
13:29 356.14 356.35 356.13 356.25 0.0K
13:30 356.38 356.38 356.10 356.10 0.0K
13:31 356.17 356.17 355.93 356.11 0.0K
13:32 356.12 356.14 355.94 356.10 0.0K
13:33 356.02 356.13 355.90 355.94 0.0K
13:34 356.03 356.13 355.94 355.94 0.0K
13:35 356.08 356.15 355.92 356.11 0.0K
13:36 355.98 356.14 355.91 356.02 0.0K
13:37 355.98 356.15 355.96 356.02 0.0K
13:38 356.02 356.18 355.97 355.97 0.0K
13:39 355.97 356.17 355.97 356.01 0.0K
13:40 355.99 356.15 355.97 355.98 0.0K
13:41 356.06 356.15 355.89 356.15 0.0K
13:42 356.15 356.17 356.01 356.13 0.0K
13:43 356.15 356.35 355.99 356.17 0.0K
13:44 356.17 356.34 356.11 356.18 0.0K
13:45 356.32 356.34 356.13 356.16 0.0K
13:46 356.32 356.32 356.10 356.17 0.0K
13:47 356.11 356.30 356.08 356.12 0.0K
13:48 356.10 356.32 355.94 355.94 0.0K
13:49 355.96 356.12 355.94 355.94 0.0K
13:50 355.94 356.10 355.90 355.96 0.0K
13:51 355.92 356.04 355.88 355.88 0.0K
13:52 356.04 356.07 355.84 355.85 0.0K
13:53 355.87 355.98 355.79 355.90 0.0K
13:54 355.79 356.03 355.79 355.90 0.0K
13:55 355.91 355.93 355.58 355.76 0.0K
13:56 355.76 355.92 355.52 355.78 0.0K
13:57 355.85 355.97 355.70 355.97 0.0K
13:58 355.71 355.86 355.71 355.78 0.0K
13:59 355.77 355.87 355.55 355.78 0.0K
14:00 355.74 356.06 355.74 355.99 0.0K
14:01 356.06 356.07 355.88 356.07 0.0K
14:02 355.93 356.09 355.87 355.89 0.0K
14:03 355.89 356.10 355.86 355.89 0.0K
14:04 355.79 356.01 355.79 355.94 0.0K
14:05 355.84 355.97 355.77 355.81 0.0K
14:06 355.73 355.95 355.71 355.74 0.0K
14:07 355.73 355.91 355.71 355.76 0.0K
14:08 355.72 355.97 355.72 355.90 0.0K
14:09 355.89 355.91 355.59 355.62 0.0K
14:10 355.58 355.84 355.58 355.79 0.0K
14:11 355.74 355.85 355.67 355.80 0.0K
14:12 355.82 355.83 355.63 355.74 0.0K
14:13 355.61 355.85 355.61 355.85 0.0K
14:14 355.65 355.79 355.57 355.73 0.0K
14:15 355.66 355.74 355.49 355.55 0.0K
14:16 355.57 355.73 355.47 355.50 0.0K
14:17 355.73 355.73 355.52 355.60 0.0K
14:18 355.55 355.72 355.50 355.65 0.0K
14:19 355.63 355.63 355.48 355.51 0.0K
14:20 355.58 355.62 355.35 355.50 0.0K
14:21 355.50 355.54 355.38 355.43 0.0K
14:22 355.53 355.55 355.31 355.33 0.0K
14:23 355.31 355.52 355.28 355.35 0.0K
14:24 355.40 355.52 355.33 355.40 0.0K
14:25 355.31 355.50 355.25 355.43 0.0K
14:26 355.42 355.42 355.21 355.39 0.0K
14:27 355.26 355.43 355.22 355.36 0.0K
14:28 355.37 355.48 355.22 355.36 0.0K
14:29 355.28 355.52 355.26 355.26 0.0K
14:30 355.33 355.36 355.16 355.17 0.0K
14:31 355.28 355.33 355.09 355.26 0.0K
14:32 355.15 355.26 355.02 355.16 0.0K
14:33 355.21 355.22 355.00 355.00 0.0K
14:34 355.16 355.23 355.04 355.22 0.0K
14:35 355.22 355.30 355.08 355.29 0.0K
14:36 355.14 355.37 355.10 355.28 0.0K
14:37 355.16 355.37 355.15 355.37 0.0K
14:38 355.33 355.56 355.21 355.56 0.0K
14:39 355.35 355.55 355.31 355.48 0.0K
14:40 355.35 355.55 355.31 355.36 0.0K
14:41 355.40 355.61 355.34 355.44 0.0K
14:42 355.43 355.59 355.38 355.43 0.0K
14:43 355.55 355.61 355.20 355.39 0.0K
14:44 355.36 355.43 355.22 355.38 0.0K
14:45 355.26 355.45 355.23 355.23 0.0K
14:46 355.22 355.47 355.22 355.47 0.0K
14:47 355.46 355.64 355.42 355.64 0.0K
14:48 355.45 355.64 355.42 355.64 0.0K
14:49 355.62 355.62 355.23 355.46 0.0K
14:50 355.43 355.47 355.22 355.45 0.0K
14:51 355.39 355.45 355.28 355.40 0.0K
14:52 355.41 355.49 355.20 355.30 0.0K
14:53 355.30 355.48 355.27 355.40 0.0K
14:54 355.41 355.48 355.29 355.30 0.0K
14:55 355.33 355.47 355.24 355.45 0.0K
14:56 355.32 355.51 355.29 355.29 0.0K
14:57 355.44 355.51 355.32 355.34 0.0K
14:58 355.43 355.64 355.33 355.47 0.0K
14:59 355.45 355.48 355.23 355.32 0.0K
15:00 355.44 355.49 355.28 355.44 0.0K
15:01 355.32 355.53 355.32 355.44 0.0K
15:02 355.46 355.60 355.38 355.52 0.0K
15:03 355.71 355.71 355.49 355.55 0.0K
15:04 355.60 355.79 355.58 355.79 0.0K
15:05 355.63 355.79 355.60 355.65 0.0K
15:06 355.82 355.88 355.66 355.70 0.0K
15:07 355.72 355.89 355.65 355.69 0.0K
15:08 355.83 355.84 355.63 355.66 0.0K
15:09 355.63 355.90 355.63 355.73 0.0K
15:10 355.69 355.86 355.65 355.65 0.0K
15:11 355.83 355.86 355.62 355.73 0.0K
15:12 355.71 355.88 355.61 355.76 0.0K
15:13 355.68 355.94 355.68 355.76 0.0K
15:14 355.68 355.88 355.64 355.67 0.0K
15:15 355.65 355.93 355.61 355.85 0.0K
15:16 355.70 355.91 355.67 355.71 0.0K
15:17 355.72 356.01 355.59 355.92 0.0K
15:18 355.78 355.98 355.73 355.83 0.0K
15:19 355.94 355.94 355.69 355.82 0.0K
15:20 355.76 355.85 355.76 355.84 0.0K
15:21 355.84 355.84 355.82 355.82 0.0K
15:22 355.82 355.82 355.80 355.80 0.0K
15:23 355.80 355.82 355.79 355.82 0.0K
15:24 355.82 355.82 355.82 355.82 0.0K
15:25 355.80 355.82 355.80 355.82 0.0K
15:26 355.82 355.82 355.82 355.82 0.0K
15:27 355.82 355.82 355.81 355.82 0.0K
15:28 355.82 355.82 355.80 355.80 0.0K
15:29 355.80 356.15 355.78 356.11 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles