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
08:58 346.45 346.47 346.40 346.43 0.0K
08:59 346.40 346.50 346.40 346.49 0.0K
09:00 346.91 350.07 346.91 349.97 0.0K
09:01 349.92 350.36 349.89 350.25 0.0K
09:02 350.17 350.42 350.06 350.29 0.0K
09:03 350.29 350.61 350.21 350.61 0.0K
09:04 350.44 350.54 350.13 350.15 0.0K
09:05 350.17 350.17 349.81 349.81 0.0K
09:06 349.98 350.18 349.94 350.09 0.0K
09:07 350.04 350.28 350.03 350.08 0.0K
09:08 350.03 350.12 349.79 350.04 0.0K
09:09 350.16 350.16 349.92 350.07 0.0K
09:10 350.09 350.09 349.84 350.01 0.0K
09:11 349.98 350.01 349.60 349.75 0.0K
09:12 349.78 349.81 349.55 349.68 0.0K
09:13 349.85 349.85 349.34 349.34 0.0K
09:14 349.33 349.67 349.33 349.51 0.0K
09:15 349.50 349.67 349.43 349.47 0.0K
09:16 349.49 349.86 349.38 349.84 0.0K
09:17 349.85 349.96 349.63 349.85 0.0K
09:18 349.84 349.93 349.67 349.80 0.0K
09:19 349.81 349.82 349.58 349.74 0.0K
09:20 349.79 349.91 349.60 349.74 0.0K
09:21 349.76 349.90 349.71 349.74 0.0K
09:22 349.77 349.98 349.73 349.75 0.0K
09:23 349.79 349.97 349.72 349.83 0.0K
09:24 349.84 350.15 349.84 350.11 0.0K
09:25 350.09 350.24 349.91 350.24 0.0K
09:26 350.12 350.26 350.03 350.03 0.0K
09:27 350.00 350.34 350.00 350.18 0.0K
09:28 350.29 350.45 350.19 350.28 0.0K
09:29 350.31 350.39 350.16 350.31 0.0K
09:30 350.28 350.48 350.25 350.40 0.0K
09:31 350.39 350.53 350.36 350.51 0.0K
09:32 350.48 350.53 350.37 350.49 0.0K
09:33 350.51 350.66 350.42 350.64 0.0K
09:34 350.61 350.63 350.36 350.38 0.0K
09:35 350.44 350.48 350.35 350.48 0.0K
09:36 350.44 350.49 350.35 350.46 0.0K
09:37 350.48 350.50 350.35 350.41 0.0K
09:38 350.42 350.48 350.30 350.46 0.0K
09:39 350.46 350.54 350.41 350.49 0.0K
09:40 350.46 350.46 350.26 350.40 0.0K
09:41 350.34 350.46 350.24 350.34 0.0K
09:42 350.30 350.46 350.18 350.46 0.0K
09:43 350.31 350.51 350.26 350.26 0.0K
09:44 350.47 350.47 350.21 350.25 0.0K
09:45 350.24 350.39 350.24 350.35 0.0K
09:46 350.40 350.49 350.22 350.23 0.0K
09:47 350.22 350.35 350.17 350.35 0.0K
09:48 350.33 350.33 350.18 350.23 0.0K
09:49 350.20 350.32 350.16 350.32 0.0K
09:50 350.30 350.31 350.17 350.22 0.0K
09:51 350.20 350.30 350.12 350.15 0.0K
09:52 350.17 350.37 350.15 350.30 0.0K
09:53 350.19 350.35 350.10 350.16 0.0K
09:54 350.33 350.34 350.13 350.18 0.0K
09:55 350.18 350.36 350.18 350.21 0.0K
09:56 350.24 350.30 350.13 350.24 0.0K
09:57 350.13 350.21 349.91 349.91 0.0K
09:58 350.03 350.06 349.85 350.00 0.0K
09:59 349.86 350.05 349.82 349.84 0.0K
10:00 349.92 350.08 349.82 349.99 0.0K
10:01 349.98 350.12 349.81 350.05 0.0K
10:02 349.95 350.06 349.94 350.04 0.0K
10:03 350.05 350.12 349.93 349.98 0.0K
10:04 350.07 350.08 349.84 349.94 0.0K
10:05 349.94 349.94 349.68 349.81 0.0K
10:06 349.84 349.84 349.68 349.79 0.0K
10:07 349.71 349.82 349.70 349.81 0.0K
10:08 349.81 349.87 349.73 349.86 0.0K
10:09 349.75 349.87 349.71 349.86 0.0K
10:10 349.86 349.91 349.75 349.77 0.0K
10:11 349.82 349.91 349.76 349.80 0.0K
10:12 349.78 349.91 349.73 349.74 0.0K
10:13 349.70 349.86 349.70 349.84 0.0K
10:14 349.87 349.87 349.65 349.75 0.0K
10:15 349.71 350.00 349.71 349.96 0.0K
10:16 349.93 349.95 349.68 349.84 0.0K
10:17 349.81 349.83 349.66 349.80 0.0K
10:18 349.79 349.84 349.61 349.61 0.0K
10:19 349.65 349.82 349.52 349.52 0.0K
10:20 349.51 349.65 349.47 349.61 0.0K
10:21 349.66 349.68 349.55 349.66 0.0K
10:22 349.54 349.62 349.45 349.48 0.0K
10:23 349.55 349.60 349.41 349.41 0.0K
10:24 349.42 349.60 349.36 349.47 0.0K
10:25 349.34 349.49 349.28 349.43 0.0K
10:26 349.37 349.49 349.22 349.28 0.0K
10:27 349.29 349.41 349.22 349.32 0.0K
10:28 349.18 349.44 349.18 349.39 0.0K
10:29 349.36 349.45 349.20 349.36 0.0K
10:30 349.41 349.41 349.16 349.16 0.0K
10:31 349.32 349.35 349.09 349.14 0.0K
10:32 349.13 349.31 348.96 349.06 0.0K
10:33 349.03 349.28 349.03 349.11 0.0K
10:34 349.19 349.31 349.06 349.13 0.0K
10:35 349.13 349.33 348.95 349.16 0.0K
10:36 349.18 349.50 349.08 349.28 0.0K
10:37 349.31 349.48 349.26 349.47 0.0K
10:38 349.43 349.50 349.27 349.27 0.0K
10:39 349.40 349.62 349.32 349.49 0.0K
10:40 349.43 349.55 349.29 349.30 0.0K
10:41 349.34 349.49 349.25 349.41 0.0K
10:42 349.31 349.44 349.28 349.34 0.0K
10:43 349.44 349.53 349.29 349.33 0.0K
10:44 349.38 349.51 349.23 349.36 0.0K
10:45 349.23 349.42 349.23 349.23 0.0K
10:46 349.22 349.41 349.22 349.26 0.0K
10:47 349.31 349.37 349.22 349.26 0.0K
10:48 349.30 349.35 349.25 349.26 0.0K
10:49 349.23 349.32 349.07 349.08 0.0K
10:50 349.16 349.16 348.97 348.97 0.0K
10:51 349.04 349.17 349.01 349.07 0.0K
10:52 349.06 349.15 349.03 349.10 0.0K
10:53 349.07 349.18 349.00 349.12 0.0K
10:54 348.94 349.37 348.94 349.26 0.0K
10:55 349.43 349.43 349.17 349.29 0.0K
10:56 349.29 349.31 349.17 349.19 0.0K
10:57 349.23 349.29 349.10 349.21 0.0K
10:58 349.13 349.28 349.10 349.17 0.0K
10:59 349.25 349.35 349.13 349.13 0.0K
11:00 349.07 349.33 349.07 349.25 0.0K
11:01 349.25 349.45 349.25 349.39 0.0K
11:02 349.36 349.51 349.34 349.35 0.0K
11:03 349.35 349.58 349.28 349.40 0.0K
11:04 349.34 349.41 349.27 349.39 0.0K
11:05 349.34 349.44 349.29 349.41 0.0K
11:06 349.30 349.39 349.23 349.33 0.0K
11:07 349.29 349.36 349.22 349.22 0.0K
11:08 349.38 349.38 349.14 349.18 0.0K
11:09 349.11 349.21 348.97 349.07 0.0K
11:10 349.00 349.20 348.93 349.09 0.0K
11:11 349.17 349.22 349.00 349.00 0.0K
11:12 349.02 349.28 349.02 349.13 0.0K
11:13 349.17 349.25 349.08 349.21 0.0K
11:14 349.09 349.21 348.97 349.16 0.0K
11:15 349.16 349.19 349.01 349.05 0.0K
11:16 349.22 349.22 349.01 349.13 0.0K
11:17 349.03 349.12 348.92 349.01 0.0K
11:18 349.03 349.16 348.90 348.95 0.0K
11:19 349.04 349.26 349.04 349.12 0.0K
11:20 349.07 349.25 349.07 349.17 0.0K
11:21 349.19 349.22 349.11 349.16 0.0K
11:22 349.10 349.31 349.07 349.31 0.0K
11:23 349.40 349.45 349.25 349.33 0.0K
11:24 349.35 349.44 349.27 349.40 0.0K
11:25 349.30 349.43 349.20 349.34 0.0K
11:26 349.27 349.41 349.17 349.41 0.0K
11:27 349.27 349.31 349.14 349.22 0.0K
11:28 349.23 349.41 349.20 349.33 0.0K
11:29 349.21 349.44 349.19 349.19 0.0K
11:30 349.26 349.44 349.26 349.30 0.0K
11:31 349.31 349.44 349.22 349.40 0.0K
11:32 349.37 349.43 349.22 349.43 0.0K
11:33 349.44 349.44 349.19 349.24 0.0K
11:34 349.41 349.51 349.23 349.28 0.0K
11:35 349.39 349.46 349.24 349.34 0.0K
11:36 349.33 349.47 349.23 349.38 0.0K
11:37 349.42 349.49 349.31 349.40 0.0K
11:38 349.40 349.49 349.36 349.44 0.0K
11:39 349.40 349.54 349.39 349.48 0.0K
11:40 349.48 349.59 349.39 349.58 0.0K
11:41 349.49 349.55 349.39 349.41 0.0K
11:42 349.41 349.53 349.38 349.40 0.0K
11:43 349.38 349.58 349.31 349.46 0.0K
11:44 349.41 349.52 349.35 349.43 0.0K
11:45 349.47 349.55 349.38 349.46 0.0K
11:46 349.43 349.53 349.30 349.38 0.0K
11:47 349.36 349.49 349.33 349.46 0.0K
11:48 349.47 349.49 349.40 349.49 0.0K
11:49 349.39 349.55 349.34 349.38 0.0K
11:50 349.42 349.61 349.40 349.52 0.0K
11:51 349.49 349.62 349.45 349.56 0.0K
11:52 349.57 349.62 349.44 349.53 0.0K
11:53 349.44 349.60 349.41 349.49 0.0K
11:54 349.65 349.65 349.43 349.47 0.0K
11:55 349.43 349.56 349.39 349.46 0.0K
11:56 349.46 349.54 349.42 349.45 0.0K
11:57 349.52 349.58 349.43 349.45 0.0K
11:58 349.45 349.76 349.44 349.76 0.0K
11:59 349.66 349.90 349.60 349.77 0.0K
12:00 349.60 349.83 349.57 349.79 0.0K
12:01 349.62 349.79 349.58 349.72 0.0K
12:02 349.67 349.76 349.58 349.68 0.0K
12:03 349.64 349.72 349.58 349.66 0.0K
12:04 349.57 349.74 349.57 349.62 0.0K
12:05 349.64 349.90 349.55 349.90 0.0K
12:06 349.97 350.06 349.85 349.89 0.0K
12:07 349.90 349.97 349.72 349.85 0.0K
12:08 349.96 349.96 349.76 349.83 0.0K
12:09 349.82 349.98 349.82 349.97 0.0K
12:10 349.91 349.99 349.80 349.99 0.0K
12:11 349.95 349.95 349.81 349.81 0.0K
12:12 349.85 349.92 349.77 349.92 0.0K
12:13 349.95 349.97 349.78 349.83 0.0K
12:14 349.81 349.93 349.79 349.93 0.0K
12:15 349.90 349.91 349.79 349.79 0.0K
12:16 349.85 350.00 349.74 349.97 0.0K
12:17 349.90 350.05 349.83 349.96 0.0K
12:18 350.11 350.11 349.90 349.93 0.0K
12:19 349.95 350.04 349.74 349.90 0.0K
12:20 349.90 350.28 349.90 350.08 0.0K
12:21 350.08 350.19 349.89 350.11 0.0K
12:22 350.17 350.39 350.16 350.19 0.0K
12:23 350.13 350.28 350.03 350.15 0.0K
12:24 350.12 350.27 350.09 350.11 0.0K
12:25 350.10 350.19 350.00 350.12 0.0K
12:26 350.08 350.29 350.01 350.03 0.0K
12:27 350.01 350.20 350.01 350.18 0.0K
12:28 350.15 350.18 349.96 349.96 0.0K
12:29 350.11 350.15 350.00 350.12 0.0K
12:30 350.04 350.16 350.00 350.04 0.0K
12:31 350.05 350.20 350.03 350.10 0.0K
12:32 350.10 350.20 350.04 350.20 0.0K
12:33 350.17 350.20 350.05 350.11 0.0K
12:34 350.14 350.15 349.98 350.09 0.0K
12:35 350.03 350.17 349.97 350.17 0.0K
12:36 349.98 350.10 349.94 350.04 0.0K
12:37 349.98 350.08 349.91 349.96 0.0K
12:38 350.15 350.15 349.92 350.11 0.0K
12:39 350.07 350.23 350.07 350.22 0.0K
12:40 350.15 350.42 350.06 350.23 0.0K
12:41 350.40 350.40 350.16 350.29 0.0K
12:42 350.24 350.26 350.02 350.18 0.0K
12:43 350.18 350.23 350.05 350.23 0.0K
12:44 350.23 350.32 350.13 350.28 0.0K
12:45 350.20 350.28 350.11 350.13 0.0K
12:46 350.09 350.25 350.08 350.08 0.0K
12:47 350.18 350.25 350.12 350.25 0.0K
12:48 350.23 350.25 350.11 350.15 0.0K
12:49 350.23 350.23 350.15 350.23 0.0K
12:50 350.22 350.24 350.11 350.24 0.0K
12:51 350.27 350.30 350.14 350.14 0.0K
12:52 350.25 350.31 350.17 350.24 0.0K
12:53 350.21 350.32 350.16 350.16 0.0K
12:54 350.31 350.39 350.28 350.37 0.0K
12:55 350.34 350.49 350.31 350.33 0.0K
12:56 350.35 350.41 350.30 350.36 0.0K
12:57 350.37 350.37 350.27 350.34 0.0K
12:58 350.37 350.50 350.30 350.30 0.0K
12:59 350.34 350.46 350.29 350.38 0.0K
13:00 350.44 350.54 350.35 350.46 0.0K
13:01 350.46 350.58 350.40 350.40 0.0K
13:02 350.40 350.60 350.35 350.45 0.0K
13:03 350.44 350.49 350.36 350.42 0.0K
13:04 350.41 350.54 350.33 350.33 0.0K
13:05 350.34 350.62 350.34 350.36 0.0K
13:06 350.38 350.55 350.32 350.32 0.0K
13:07 350.44 350.56 350.30 350.32 0.0K
13:08 350.31 350.51 350.28 350.31 0.0K
13:09 350.35 350.55 350.35 350.35 0.0K
13:10 350.40 350.55 350.37 350.48 0.0K
13:11 350.57 350.58 350.33 350.38 0.0K
13:12 350.37 350.58 350.34 350.56 0.0K
13:13 350.61 350.61 350.49 350.55 0.0K
13:14 350.55 350.60 350.50 350.54 0.0K
13:15 350.64 350.64 350.46 350.48 0.0K
13:16 350.57 350.72 350.45 350.56 0.0K
13:17 350.57 350.64 350.41 350.48 0.0K
13:18 350.40 350.60 350.40 350.51 0.0K
13:19 350.53 350.54 350.37 350.46 0.0K
13:20 350.54 350.54 350.35 350.45 0.0K
13:21 350.43 350.54 350.41 350.43 0.0K
13:22 350.47 350.61 350.46 350.61 0.0K
13:23 350.51 350.58 350.36 350.38 0.0K
13:24 350.28 350.46 350.28 350.33 0.0K
13:25 350.40 350.48 350.28 350.28 0.0K
13:26 350.27 350.38 350.24 350.25 0.0K
13:27 350.25 350.45 350.25 350.39 0.0K
13:28 350.31 350.41 350.25 350.27 0.0K
13:29 350.25 350.38 350.24 350.30 0.0K
13:30 350.33 350.47 350.28 350.47 0.0K
13:31 350.32 350.36 350.20 350.24 0.0K
13:32 350.25 350.45 350.04 350.22 0.0K
13:33 350.26 350.28 350.09 350.14 0.0K
13:34 350.22 350.27 350.10 350.24 0.0K
13:35 350.13 350.29 350.07 350.18 0.0K
13:36 350.17 350.35 350.14 350.25 0.0K
13:37 350.33 350.33 350.18 350.19 0.0K
13:38 350.25 350.31 350.17 350.18 0.0K
13:39 350.19 350.27 350.10 350.13 0.0K
13:40 350.13 350.23 350.10 350.11 0.0K
13:41 350.22 350.24 350.11 350.20 0.0K
13:42 350.19 350.27 350.11 350.17 0.0K
13:43 350.18 350.27 350.12 350.15 0.0K
13:44 350.15 350.28 350.13 350.21 0.0K
13:45 350.27 350.34 350.17 350.17 0.0K
13:46 350.20 350.32 350.16 350.30 0.0K
13:47 350.21 350.29 350.16 350.16 0.0K
13:48 350.16 350.29 350.16 350.25 0.0K
13:49 350.35 350.35 350.09 350.25 0.0K
13:50 350.20 350.28 350.04 350.23 0.0K
13:51 350.05 350.23 350.00 350.21 0.0K
13:52 350.10 350.18 350.02 350.13 0.0K
13:53 350.04 350.29 349.96 350.29 0.0K
13:54 350.16 350.33 350.03 350.15 0.0K
13:55 350.17 350.28 350.10 350.27 0.0K
13:56 350.17 350.22 350.03 350.03 0.0K
13:57 350.05 350.25 350.02 350.15 0.0K
13:58 350.18 350.18 350.03 350.03 0.0K
13:59 350.07 350.33 350.06 350.28 0.0K
14:00 350.13 350.28 350.07 350.10 0.0K
14:01 350.08 350.24 350.01 350.05 0.0K
14:02 350.15 350.19 350.00 350.18 0.0K
14:03 350.21 350.21 349.95 350.04 0.0K
14:04 350.00 350.06 349.89 349.91 0.0K
14:05 349.93 350.16 349.93 350.03 0.0K
14:06 349.99 350.15 349.91 349.98 0.0K
14:07 349.98 350.18 349.97 350.17 0.0K
14:08 350.02 350.16 349.99 350.08 0.0K
14:09 350.01 350.17 349.96 349.98 0.0K
14:10 349.98 350.12 349.98 349.99 0.0K
14:11 349.96 350.12 349.94 349.97 0.0K
14:12 350.04 350.11 349.95 350.11 0.0K
14:13 349.99 350.11 349.99 350.03 0.0K
14:14 350.06 350.20 350.01 350.05 0.0K
14:15 350.06 350.19 350.06 350.06 0.0K
14:16 350.09 350.27 350.03 350.07 0.0K
14:17 350.05 350.23 350.02 350.08 0.0K
14:18 350.08 350.20 349.90 350.03 0.0K
14:19 350.02 350.07 349.94 350.06 0.0K
14:20 350.04 350.07 349.94 350.06 0.0K
14:21 349.96 350.09 349.84 349.94 0.0K
14:22 349.95 350.08 349.82 349.88 0.0K
14:23 349.87 350.01 349.85 349.88 0.0K
14:24 349.88 349.98 349.84 349.86 0.0K
14:25 349.84 349.97 349.78 349.92 0.0K
14:26 349.86 350.01 349.86 349.86 0.0K
14:27 349.87 350.09 349.87 349.96 0.0K
14:28 349.91 349.99 349.89 349.94 0.0K
14:29 349.91 350.11 349.87 349.97 0.0K
14:30 349.91 350.07 349.91 349.98 0.0K
14:31 349.94 350.05 349.89 349.99 0.0K
14:32 349.90 350.02 349.88 349.96 0.0K
14:33 349.97 349.97 349.82 349.94 0.0K
14:34 349.82 349.99 349.80 349.87 0.0K
14:35 349.86 349.95 349.81 349.82 0.0K
14:36 349.83 349.87 349.79 349.79 0.0K
14:37 349.78 349.91 349.78 349.86 0.0K
14:38 349.81 349.91 349.81 349.87 0.0K
14:39 349.83 349.98 349.78 349.90 0.0K
14:40 349.97 350.04 349.86 350.02 0.0K
14:41 350.05 350.06 349.90 350.03 0.0K
14:42 349.97 350.04 349.82 349.98 0.0K
14:43 349.84 349.97 349.83 349.84 0.0K
14:44 349.83 350.08 349.83 349.97 0.0K
14:45 350.01 350.20 350.00 350.18 0.0K
14:46 350.12 350.24 350.11 350.16 0.0K
14:47 350.17 350.27 350.09 350.25 0.0K
14:48 350.16 350.23 350.11 350.22 0.0K
14:49 350.19 350.25 350.11 350.15 0.0K
14:50 350.11 350.30 350.11 350.24 0.0K
14:51 350.20 350.36 350.16 350.21 0.0K
14:52 350.27 350.33 350.07 350.07 0.0K
14:53 350.18 350.27 350.03 350.12 0.0K
14:54 350.08 350.23 349.97 350.03 0.0K
14:55 349.97 350.15 349.95 349.99 0.0K
14:56 350.02 350.09 349.98 350.02 0.0K
14:57 350.05 350.14 349.98 350.14 0.0K
14:58 350.04 350.12 349.97 349.98 0.0K
14:59 350.00 350.17 349.99 350.01 0.0K
15:00 350.03 350.24 350.00 350.04 0.0K
15:01 350.15 350.19 350.03 350.12 0.0K
15:02 350.06 350.18 350.04 350.06 0.0K
15:03 350.11 350.16 350.02 350.10 0.0K
15:04 350.10 350.16 350.06 350.16 0.0K
15:05 350.04 350.18 350.02 350.06 0.0K
15:06 350.05 350.11 350.01 350.10 0.0K
15:07 350.06 350.18 350.02 350.13 0.0K
15:08 350.16 350.25 350.04 350.05 0.0K
15:09 350.22 350.28 350.03 350.14 0.0K
15:10 350.06 350.13 349.99 350.12 0.0K
15:11 350.04 350.15 349.99 350.02 0.0K
15:12 350.03 350.12 350.01 350.04 0.0K
15:13 349.96 350.13 349.96 349.98 0.0K
15:14 350.02 350.08 349.89 349.99 0.0K
15:15 349.97 350.06 349.91 349.95 0.0K
15:16 349.88 350.06 349.87 350.06 0.0K
15:17 350.03 350.12 349.83 349.91 0.0K
15:18 350.04 350.10 349.88 350.10 0.0K
15:19 350.09 350.16 349.91 350.10 0.0K
15:20 350.10 350.10 350.09 350.09 0.0K
15:21 350.09 350.17 350.09 350.17 0.0K
15:22 350.17 350.23 350.17 350.22 0.0K
15:23 350.22 350.22 350.20 350.20 0.0K
15:24 350.20 350.20 350.19 350.20 0.0K
15:25 350.20 350.21 350.18 350.19 0.0K
15:26 350.19 350.20 350.19 350.19 0.0K
15:27 350.19 350.19 350.15 350.15 0.0K
15:28 350.15 350.15 350.13 350.14 0.0K
15:29 350.15 350.16 349.87 349.98 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles