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
08:58 322.72 322.72 322.72 322.72 0.0K
08:59 322.72 322.72 322.72 322.72 0.0K
09:00 322.70 322.85 321.48 321.56 0.0K
09:01 321.47 322.72 321.35 322.48 0.0K
09:02 322.47 323.24 322.33 322.33 0.0K
09:03 322.33 322.40 321.82 321.94 0.0K
09:04 322.18 323.02 322.16 322.80 0.0K
09:05 322.99 323.49 322.97 323.17 0.0K
09:06 323.33 323.62 323.00 323.00 0.0K
09:07 323.07 323.09 322.15 322.15 0.0K
09:08 322.12 322.12 321.22 321.33 0.0K
09:09 321.16 321.48 321.09 321.33 0.0K
09:10 321.48 322.49 321.35 322.19 0.0K
09:11 322.17 322.35 321.63 321.76 0.0K
09:12 321.83 321.83 321.51 321.57 0.0K
09:13 321.76 321.76 321.22 321.39 0.0K
09:14 321.52 322.26 321.52 321.89 0.0K
09:15 321.88 321.88 321.16 321.16 0.0K
09:16 321.26 321.26 320.84 321.00 0.0K
09:17 321.02 321.06 320.35 320.35 0.0K
09:18 320.25 320.29 320.11 320.14 0.0K
09:19 320.17 320.42 319.97 320.42 0.0K
09:20 320.40 320.73 320.26 320.46 0.0K
09:21 320.36 320.55 320.16 320.29 0.0K
09:22 319.94 320.08 319.68 319.85 0.0K
09:23 319.84 320.20 319.74 319.91 0.0K
09:24 320.04 320.22 319.82 319.98 0.0K
09:25 320.02 320.11 319.87 320.07 0.0K
09:26 319.83 319.93 319.65 319.65 0.0K
09:27 319.66 319.79 319.56 319.58 0.0K
09:28 319.69 319.69 319.04 319.18 0.0K
09:29 319.16 319.46 318.92 319.46 0.0K
09:30 319.45 320.49 319.44 320.44 0.0K
09:31 320.33 320.88 320.33 320.58 0.0K
09:32 320.59 320.63 320.42 320.63 0.0K
09:33 320.64 320.66 320.21 320.22 0.0K
09:34 320.21 320.21 319.85 319.88 0.0K
09:35 320.03 320.09 319.58 319.69 0.0K
09:36 319.71 319.82 319.56 319.70 0.0K
09:37 319.56 319.79 319.54 319.75 0.0K
09:38 319.68 319.79 319.46 319.58 0.0K
09:39 319.63 319.66 319.32 319.35 0.0K
09:40 319.34 319.59 319.18 319.25 0.0K
09:41 319.17 319.33 319.04 319.30 0.0K
09:42 319.18 319.79 319.10 319.79 0.0K
09:43 319.84 320.21 319.84 320.04 0.0K
09:44 320.02 320.45 319.84 320.24 0.0K
09:45 320.24 320.52 320.24 320.26 0.0K
09:46 320.29 320.46 320.25 320.43 0.0K
09:47 320.43 320.43 320.13 320.30 0.0K
09:48 320.12 320.12 319.55 319.70 0.0K
09:49 319.69 319.69 319.35 319.51 0.0K
09:50 319.56 320.03 319.45 319.84 0.0K
09:51 320.00 320.00 319.70 319.70 0.0K
09:52 319.86 319.92 319.65 319.77 0.0K
09:53 319.66 319.89 319.66 319.82 0.0K
09:54 319.74 319.94 319.67 319.92 0.0K
09:55 319.88 319.97 319.64 319.97 0.0K
09:56 319.95 320.33 319.81 320.29 0.0K
09:57 320.20 320.33 320.02 320.23 0.0K
09:58 320.24 320.25 320.03 320.07 0.0K
09:59 320.21 320.31 320.07 320.23 0.0K
10:00 320.28 320.63 320.24 320.52 0.0K
10:01 320.50 320.64 320.38 320.54 0.0K
10:02 320.37 320.87 320.37 320.84 0.0K
10:03 320.85 321.00 320.72 320.98 0.0K
10:04 320.98 320.98 320.68 320.86 0.0K
10:05 320.85 320.87 320.60 320.80 0.0K
10:06 320.82 320.82 320.36 320.52 0.0K
10:07 320.51 320.57 320.28 320.53 0.0K
10:08 320.51 320.95 320.42 320.80 0.0K
10:09 320.99 321.00 320.55 320.70 0.0K
10:10 320.71 320.74 320.33 320.33 0.0K
10:11 320.27 320.37 320.18 320.22 0.0K
10:12 320.15 320.30 320.08 320.30 0.0K
10:13 320.20 320.43 320.13 320.26 0.0K
10:14 320.45 320.47 320.28 320.39 0.0K
10:15 320.40 320.71 320.26 320.60 0.0K
10:16 320.78 321.24 320.78 321.16 0.0K
10:17 321.10 321.22 320.55 320.55 0.0K
10:18 320.64 320.64 319.74 319.74 0.0K
10:19 319.88 319.94 319.66 319.89 0.0K
10:20 319.89 319.91 319.75 319.87 0.0K
10:21 319.85 319.91 319.66 319.81 0.0K
10:22 319.69 319.82 319.62 319.62 0.0K
10:23 319.66 319.75 319.47 319.72 0.0K
10:24 319.70 319.70 319.37 319.39 0.0K
10:25 319.36 319.72 319.30 319.62 0.0K
10:26 319.48 319.63 319.37 319.42 0.0K
10:27 319.48 319.56 319.09 319.26 0.0K
10:28 319.35 319.39 319.17 319.35 0.0K
10:29 319.37 319.40 319.14 319.40 0.0K
10:30 319.41 319.56 319.14 319.17 0.0K
10:31 319.27 319.40 319.00 319.17 0.0K
10:32 319.18 319.37 319.11 319.33 0.0K
10:33 319.33 319.39 319.17 319.32 0.0K
10:34 319.31 319.44 319.14 319.44 0.0K
10:35 319.36 319.80 319.26 319.79 0.0K
10:36 319.87 319.87 319.63 319.83 0.0K
10:37 319.83 319.92 319.70 319.70 0.0K
10:38 319.86 320.00 319.73 319.75 0.0K
10:39 319.88 319.98 319.81 319.97 0.0K
10:40 319.98 320.14 319.88 320.12 0.0K
10:41 320.13 320.24 319.93 320.22 0.0K
10:42 320.22 320.32 320.09 320.31 0.0K
10:43 320.35 320.41 320.07 320.09 0.0K
10:44 320.08 320.11 319.84 319.95 0.0K
10:45 319.96 320.01 319.74 319.74 0.0K
10:46 319.81 320.00 319.66 319.92 0.0K
10:47 319.77 319.95 319.68 319.68 0.0K
10:48 319.86 320.21 319.70 320.20 0.0K
10:49 320.26 320.89 320.26 320.89 0.0K
10:50 320.75 320.81 320.57 320.73 0.0K
10:51 320.72 320.74 320.29 320.45 0.0K
10:52 320.44 320.85 320.40 320.82 0.0K
10:53 320.66 320.81 320.49 320.49 0.0K
10:54 320.42 320.83 320.42 320.83 0.0K
10:55 320.61 320.81 320.56 320.73 0.0K
10:56 320.71 320.73 320.51 320.51 0.0K
10:57 320.47 320.71 320.39 320.69 0.0K
10:58 320.69 320.78 320.55 320.73 0.0K
10:59 320.76 320.84 320.55 320.82 0.0K
11:00 320.84 321.37 320.84 321.22 0.0K
11:01 321.15 321.31 321.08 321.13 0.0K
11:02 321.19 321.21 320.93 321.07 0.0K
11:03 321.04 321.04 320.72 320.80 0.0K
11:04 320.80 320.80 320.40 320.53 0.0K
11:05 320.49 320.83 320.46 320.54 0.0K
11:06 320.54 320.68 320.42 320.58 0.0K
11:07 320.44 320.77 320.44 320.77 0.0K
11:08 320.73 321.04 320.64 320.85 0.0K
11:09 320.77 320.96 320.73 320.77 0.0K
11:10 320.77 321.05 320.77 320.95 0.0K
11:11 320.95 321.13 320.84 321.11 0.0K
11:12 321.11 321.14 320.95 321.13 0.0K
11:13 320.97 321.12 320.85 320.97 0.0K
11:14 320.81 320.99 320.80 320.85 0.0K
11:15 320.97 321.06 320.84 321.05 0.0K
11:16 321.03 321.07 320.84 321.07 0.0K
11:17 320.87 321.31 320.85 321.18 0.0K
11:18 321.18 321.27 321.01 321.01 0.0K
11:19 321.05 321.14 320.95 320.98 0.0K
11:20 321.16 321.18 320.60 320.60 0.0K
11:21 320.72 320.72 320.47 320.56 0.0K
11:22 320.52 320.68 320.42 320.44 0.0K
11:23 320.63 320.68 320.46 320.48 0.0K
11:24 320.45 320.66 320.45 320.52 0.0K
11:25 320.54 320.63 320.40 320.48 0.0K
11:26 320.32 320.61 320.32 320.60 0.0K
11:27 320.54 320.54 320.30 320.53 0.0K
11:28 320.54 320.71 320.48 320.71 0.0K
11:29 320.65 320.79 320.51 320.77 0.0K
11:30 320.72 321.26 320.72 321.26 0.0K
11:31 321.24 321.24 321.01 321.08 0.0K
11:32 321.09 321.21 321.04 321.19 0.0K
11:33 321.11 321.20 320.98 321.20 0.0K
11:34 321.06 321.28 321.04 321.24 0.0K
11:35 321.08 321.21 321.01 321.21 0.0K
11:36 321.19 321.27 320.97 321.14 0.0K
11:37 321.30 321.39 321.15 321.34 0.0K
11:38 321.34 321.37 321.01 321.03 0.0K
11:39 321.18 321.25 321.00 321.25 0.0K
11:40 321.12 321.26 321.04 321.23 0.0K
11:41 321.16 321.28 321.05 321.09 0.0K
11:42 321.19 321.20 320.99 321.11 0.0K
11:43 321.04 321.27 321.04 321.26 0.0K
11:44 321.14 321.16 320.81 320.95 0.0K
11:45 320.96 321.06 320.86 321.06 0.0K
11:46 320.98 321.12 320.92 321.12 0.0K
11:47 321.12 321.12 320.87 320.99 0.0K
11:48 320.84 321.25 320.84 321.06 0.0K
11:49 321.21 321.21 320.74 320.74 0.0K
11:50 320.75 321.09 320.75 320.93 0.0K
11:51 320.89 321.05 320.84 320.85 0.0K
11:52 320.83 320.93 320.64 320.68 0.0K
11:53 320.70 320.75 320.52 320.54 0.0K
11:54 320.73 320.74 320.50 320.51 0.0K
11:55 320.64 320.64 320.40 320.46 0.0K
11:56 320.47 320.49 320.23 320.48 0.0K
11:57 320.40 320.46 320.22 320.23 0.0K
11:58 320.20 320.42 320.18 320.36 0.0K
11:59 320.32 320.35 320.09 320.32 0.0K
12:00 320.37 320.37 320.14 320.24 0.0K
12:01 320.13 320.39 320.10 320.36 0.0K
12:02 320.30 320.51 320.20 320.44 0.0K
12:03 320.47 320.47 319.99 320.15 0.0K
12:04 320.18 320.18 319.69 319.80 0.0K
12:05 319.86 319.86 319.61 319.77 0.0K
12:06 319.79 319.86 319.64 319.68 0.0K
12:07 319.77 319.90 319.68 319.72 0.0K
12:08 319.86 320.03 319.75 320.03 0.0K
12:09 320.01 320.02 319.81 319.94 0.0K
12:10 319.95 320.15 319.93 320.03 0.0K
12:11 320.04 320.10 319.92 319.98 0.0K
12:12 320.23 320.25 319.85 319.98 0.0K
12:13 319.95 319.99 319.74 319.89 0.0K
12:14 319.71 319.89 319.68 319.81 0.0K
12:15 319.84 319.90 319.65 319.73 0.0K
12:16 319.71 319.90 319.70 319.90 0.0K
12:17 319.83 320.38 319.83 320.38 0.0K
12:18 320.21 320.40 319.81 319.81 0.0K
12:19 319.83 319.90 319.59 319.60 0.0K
12:20 319.60 319.73 319.49 319.73 0.0K
12:21 319.69 319.79 319.56 319.75 0.0K
12:22 319.73 319.76 319.52 319.64 0.0K
12:23 319.49 319.63 319.47 319.55 0.0K
12:24 319.49 319.68 319.46 319.64 0.0K
12:25 319.66 319.67 319.36 319.43 0.0K
12:26 319.41 319.65 319.41 319.59 0.0K
12:27 319.63 319.65 319.39 319.42 0.0K
12:28 319.35 319.53 319.31 319.35 0.0K
12:29 319.37 319.53 319.25 319.29 0.0K
12:30 319.30 319.33 319.18 319.26 0.0K
12:31 319.19 319.30 319.19 319.24 0.0K
12:32 319.27 319.55 319.27 319.41 0.0K
12:33 319.53 319.53 319.31 319.35 0.0K
12:34 319.30 319.53 319.30 319.37 0.0K
12:35 319.38 319.49 319.05 319.16 0.0K
12:36 319.12 319.12 318.75 318.80 0.0K
12:37 318.78 318.97 318.75 318.79 0.0K
12:38 318.77 318.92 318.72 318.79 0.0K
12:39 318.86 319.02 318.83 318.91 0.0K
12:40 318.96 318.96 318.82 318.90 0.0K
12:41 318.92 318.94 318.76 318.76 0.0K
12:42 318.82 318.83 318.49 318.69 0.0K
12:43 318.70 318.70 318.47 318.64 0.0K
12:44 318.57 318.65 318.40 318.55 0.0K
12:45 318.41 318.51 318.29 318.49 0.0K
12:46 318.48 318.55 318.36 318.54 0.0K
12:47 318.45 318.80 318.42 318.61 0.0K
12:48 318.62 318.81 318.57 318.65 0.0K
12:49 318.51 318.61 318.31 318.44 0.0K
12:50 318.43 318.51 318.27 318.35 0.0K
12:51 318.51 318.53 318.26 318.35 0.0K
12:52 318.25 318.41 318.24 318.28 0.0K
12:53 318.37 318.37 318.15 318.33 0.0K
12:54 318.36 318.36 318.14 318.27 0.0K
12:55 318.12 318.31 317.97 317.97 0.0K
12:56 318.16 318.17 317.96 318.10 0.0K
12:57 318.12 318.16 317.90 317.96 0.0K
12:58 318.05 318.14 317.87 317.90 0.0K
12:59 318.07 318.17 317.97 318.17 0.0K
13:00 318.25 318.27 318.00 318.09 0.0K
13:01 318.19 319.16 317.99 318.98 0.0K
13:02 319.09 319.16 318.88 318.88 0.0K
13:03 319.01 319.01 318.54 318.74 0.0K
13:04 318.59 318.72 318.50 318.50 0.0K
13:05 318.55 318.60 318.38 318.51 0.0K
13:06 318.42 318.59 318.28 318.28 0.0K
13:07 318.46 318.47 318.00 318.10 0.0K
13:08 318.18 318.23 317.86 317.91 0.0K
13:09 318.14 318.14 317.92 318.03 0.0K
13:10 317.97 318.13 317.90 318.01 0.0K
13:11 318.12 318.13 317.96 318.05 0.0K
13:12 318.13 318.29 318.05 318.07 0.0K
13:13 318.07 318.33 318.06 318.18 0.0K
13:14 318.12 318.45 318.12 318.30 0.0K
13:15 318.32 318.37 318.13 318.13 0.0K
13:16 318.17 318.32 318.01 318.20 0.0K
13:17 318.06 318.24 317.75 317.79 0.0K
13:18 317.93 317.95 317.68 317.85 0.0K
13:19 317.83 317.89 317.47 317.63 0.0K
13:20 317.62 317.66 317.44 317.60 0.0K
13:21 317.51 317.51 317.29 317.44 0.0K
13:22 317.43 317.55 317.17 317.36 0.0K
13:23 317.41 317.41 317.19 317.32 0.0K
13:24 317.30 317.36 317.15 317.15 0.0K
13:25 317.20 317.24 316.82 316.82 0.0K
13:26 316.99 316.99 316.45 316.56 0.0K
13:27 316.50 316.73 316.50 316.73 0.0K
13:28 316.77 316.77 316.52 316.67 0.0K
13:29 316.54 316.74 316.43 316.62 0.0K
13:30 316.63 317.05 316.63 316.87 0.0K
13:31 316.89 316.90 316.62 316.62 0.0K
13:32 316.49 316.65 316.39 316.65 0.0K
13:33 316.69 316.93 316.57 316.93 0.0K
13:34 317.13 317.21 316.98 317.21 0.0K
13:35 317.07 317.33 317.01 317.17 0.0K
13:36 317.20 317.42 317.07 317.41 0.0K
13:37 317.24 317.38 317.12 317.31 0.0K
13:38 317.15 317.32 317.08 317.11 0.0K
13:39 317.26 317.27 316.86 316.86 0.0K
13:40 316.93 317.18 316.93 316.98 0.0K
13:41 317.01 317.14 316.93 317.01 0.0K
13:42 316.94 317.13 316.90 317.13 0.0K
13:43 317.11 317.15 316.69 316.69 0.0K
13:44 316.88 317.05 316.64 316.99 0.0K
13:45 316.88 317.29 316.83 317.24 0.0K
13:46 317.18 317.62 317.08 317.58 0.0K
13:47 317.64 317.68 317.32 317.52 0.0K
13:48 317.39 317.76 317.39 317.60 0.0K
13:49 317.72 317.74 317.57 317.64 0.0K
13:50 317.65 317.65 317.39 317.49 0.0K
13:51 317.49 317.60 317.34 317.34 0.0K
13:52 317.41 317.66 317.37 317.62 0.0K
13:53 317.53 317.66 317.43 317.49 0.0K
13:54 317.50 317.54 317.41 317.41 0.0K
13:55 317.39 317.58 317.31 317.32 0.0K
13:56 317.37 317.47 317.26 317.26 0.0K
13:57 317.20 317.29 317.02 317.07 0.0K
13:58 317.23 317.27 316.99 317.07 0.0K
13:59 317.22 317.24 316.99 317.16 0.0K
14:00 317.10 317.25 317.05 317.05 0.0K
14:01 317.01 317.20 316.69 316.69 0.0K
14:02 316.85 316.95 316.74 316.95 0.0K
14:03 316.84 317.03 316.80 316.94 0.0K
14:04 316.85 317.05 316.84 317.02 0.0K
14:05 316.91 317.04 316.76 316.91 0.0K
14:06 316.75 316.87 316.52 316.56 0.0K
14:07 316.60 316.69 316.50 316.59 0.0K
14:08 316.61 316.83 316.61 316.77 0.0K
14:09 316.79 316.79 316.56 316.73 0.0K
14:10 316.73 316.73 316.48 316.66 0.0K
14:11 316.71 317.05 316.51 317.05 0.0K
14:12 317.07 317.07 316.81 316.81 0.0K
14:13 316.96 316.96 316.71 316.81 0.0K
14:14 316.85 316.87 316.65 316.68 0.0K
14:15 316.63 317.12 316.63 317.12 0.0K
14:16 317.03 317.38 317.03 317.07 0.0K
14:17 317.12 317.12 316.79 316.88 0.0K
14:18 316.96 317.12 316.87 317.02 0.0K
14:19 317.05 317.06 316.84 316.94 0.0K
14:20 317.10 317.14 316.95 316.99 0.0K
14:21 316.92 317.15 316.90 316.99 0.0K
14:22 316.99 317.12 316.94 316.94 0.0K
14:23 317.01 317.12 316.89 316.99 0.0K
14:24 316.94 317.11 316.88 316.95 0.0K
14:25 317.08 317.11 316.83 316.86 0.0K
14:26 317.03 317.07 316.76 316.76 0.0K
14:27 316.78 316.95 316.73 316.93 0.0K
14:28 316.94 317.15 316.79 316.90 0.0K
14:29 316.93 316.93 316.62 316.82 0.0K
14:30 316.63 316.84 316.60 316.76 0.0K
14:31 316.70 316.74 316.56 316.57 0.0K
14:32 316.73 316.74 316.50 316.54 0.0K
14:33 316.66 316.67 316.42 316.61 0.0K
14:34 316.62 316.65 316.38 316.58 0.0K
14:35 316.59 316.63 316.38 316.62 0.0K
14:36 316.64 316.64 316.36 316.55 0.0K
14:37 316.55 316.56 316.25 316.27 0.0K
14:38 316.29 316.46 316.18 316.21 0.0K
14:39 316.29 316.30 315.85 315.85 0.0K
14:40 316.09 316.13 315.98 316.00 0.0K
14:41 315.99 316.21 315.94 316.01 0.0K
14:42 316.12 316.41 315.96 316.41 0.0K
14:43 316.37 316.41 316.26 316.28 0.0K
14:44 316.22 316.38 316.21 316.30 0.0K
14:45 316.32 316.52 316.28 316.47 0.0K
14:46 316.41 316.47 316.27 316.38 0.0K
14:47 316.36 316.41 316.26 316.31 0.0K
14:48 316.25 316.45 316.20 316.32 0.0K
14:49 316.24 316.43 316.12 316.28 0.0K
14:50 316.21 316.63 316.21 316.63 0.0K
14:51 316.65 316.68 316.41 316.50 0.0K
14:52 316.63 316.64 316.34 316.53 0.0K
14:53 316.51 316.60 316.41 316.57 0.0K
14:54 316.55 316.56 316.43 316.48 0.0K
14:55 316.46 316.49 316.06 316.25 0.0K
14:56 316.27 316.33 316.04 316.23 0.0K
14:57 316.27 316.37 316.15 316.30 0.0K
14:58 316.30 316.39 316.11 316.33 0.0K
14:59 316.31 316.53 316.28 316.48 0.0K
15:00 316.65 316.84 316.51 316.62 0.0K
15:01 316.64 316.77 316.48 316.76 0.0K
15:02 316.74 316.81 316.61 316.77 0.0K
15:03 316.83 316.83 316.55 316.69 0.0K
15:04 316.74 316.74 316.55 316.68 0.0K
15:05 316.63 316.66 316.47 316.66 0.0K
15:06 316.51 316.71 316.48 316.68 0.0K
15:07 316.60 316.71 316.48 316.59 0.0K
15:08 316.68 316.92 316.52 316.81 0.0K
15:09 316.88 316.91 316.65 316.73 0.0K
15:10 316.70 316.80 316.58 316.67 0.0K
15:11 316.77 316.95 316.67 316.95 0.0K
15:12 316.89 317.11 316.80 317.11 0.0K
15:13 316.93 317.10 316.93 317.06 0.0K
15:14 317.15 317.30 316.97 317.30 0.0K
15:15 317.32 317.42 317.11 317.24 0.0K
15:16 317.36 317.39 317.24 317.29 0.0K
15:17 317.16 317.33 317.07 317.22 0.0K
15:18 317.24 317.36 317.23 317.36 0.0K
15:19 317.32 317.35 317.13 317.24 0.0K
15:20 317.23 317.23 317.23 317.23 0.0K
15:21 317.23 317.23 317.23 317.23 0.0K
15:22 317.23 317.23 317.23 317.23 0.0K
15:23 317.23 317.23 317.23 317.23 0.0K
15:24 317.23 317.23 317.23 317.23 0.0K
15:25 317.23 317.23 317.23 317.23 0.0K
15:26 317.23 317.23 317.23 317.23 0.0K
15:27 317.23 317.23 317.23 317.23 0.0K
15:28 317.23 317.23 317.23 317.23 0.0K
15:29 317.23 317.23 317.02 317.02 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles