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
08:58 350.22 350.34 350.21 350.34 0.0K
08:59 350.35 350.35 350.27 350.31 0.0K
09:00 350.32 350.93 350.29 350.29 0.0K
09:01 350.32 350.35 350.02 350.28 0.0K
09:02 350.29 350.45 350.20 350.20 0.0K
09:03 350.41 350.49 350.28 350.30 0.0K
09:04 350.31 350.70 350.27 350.66 0.0K
09:05 350.69 350.92 350.66 350.92 0.0K
09:06 350.76 350.94 350.61 350.77 0.0K
09:07 350.59 350.88 350.45 350.88 0.0K
09:08 350.70 350.83 350.63 350.74 0.0K
09:09 350.80 350.80 350.55 350.70 0.0K
09:10 350.68 350.81 350.58 350.60 0.0K
09:11 350.74 350.77 350.27 350.44 0.0K
09:12 350.30 350.83 350.30 350.71 0.0K
09:13 350.72 350.81 350.53 350.61 0.0K
09:14 350.63 350.63 350.36 350.56 0.0K
09:15 350.54 350.54 350.34 350.45 0.0K
09:16 350.42 350.54 350.29 350.32 0.0K
09:17 350.53 350.53 350.32 350.36 0.0K
09:18 350.54 350.54 350.22 350.22 0.0K
09:19 350.31 350.44 350.22 350.22 0.0K
09:20 350.46 350.46 350.16 350.20 0.0K
09:21 350.21 350.31 350.16 350.16 0.0K
09:22 350.16 350.28 349.93 350.00 0.0K
09:23 350.00 350.15 349.93 350.00 0.0K
09:24 349.99 350.23 349.91 350.22 0.0K
09:25 350.23 350.23 349.96 349.98 0.0K
09:26 349.90 350.18 349.90 350.02 0.0K
09:27 350.19 350.19 349.92 350.00 0.0K
09:28 350.00 350.20 349.98 349.98 0.0K
09:29 349.95 350.24 349.95 350.02 0.0K
09:30 350.00 350.28 350.00 350.24 0.0K
09:31 350.21 350.54 350.21 350.34 0.0K
09:32 350.47 350.89 350.45 350.75 0.0K
09:33 350.77 350.88 350.72 350.88 0.0K
09:34 350.66 350.87 350.64 350.83 0.0K
09:35 350.75 350.83 350.67 350.71 0.0K
09:36 350.65 350.75 350.56 350.58 0.0K
09:37 350.61 350.63 350.42 350.56 0.0K
09:38 350.56 350.66 350.47 350.56 0.0K
09:39 350.59 350.72 350.37 350.54 0.0K
09:40 350.59 350.64 350.49 350.50 0.0K
09:41 350.41 350.69 350.41 350.56 0.0K
09:42 350.56 350.60 350.50 350.58 0.0K
09:43 350.66 350.76 350.57 350.76 0.0K
09:44 350.63 350.73 350.53 350.64 0.0K
09:45 350.58 350.64 350.49 350.60 0.0K
09:46 350.48 350.68 350.45 350.46 0.0K
09:47 350.47 350.57 350.27 350.41 0.0K
09:48 350.46 350.54 350.33 350.48 0.0K
09:49 350.49 350.62 350.43 350.52 0.0K
09:50 350.47 350.60 350.44 350.52 0.0K
09:51 350.51 350.61 350.42 350.61 0.0K
09:52 350.52 350.73 350.46 350.65 0.0K
09:53 350.69 350.75 350.57 350.69 0.0K
09:54 350.61 350.69 350.53 350.58 0.0K
09:55 350.59 350.67 350.51 350.55 0.0K
09:56 350.57 350.72 350.53 350.56 0.0K
09:57 350.67 350.67 350.48 350.54 0.0K
09:58 350.55 350.62 350.46 350.55 0.0K
09:59 350.53 350.63 350.50 350.54 0.0K
10:00 350.42 350.75 350.42 350.70 0.0K
10:01 350.58 350.79 350.53 350.55 0.0K
10:02 350.55 350.84 350.54 350.71 0.0K
10:03 350.70 350.81 350.54 350.76 0.0K
10:04 350.66 351.10 350.63 351.06 0.0K
10:05 351.07 351.17 350.92 351.07 0.0K
10:06 351.05 351.05 350.91 351.03 0.0K
10:07 350.91 351.08 350.91 350.92 0.0K
10:08 350.98 351.04 350.90 351.02 0.0K
10:09 351.02 351.14 350.95 351.05 0.0K
10:10 351.01 351.07 350.87 350.98 0.0K
10:11 350.90 351.05 350.79 351.05 0.0K
10:12 350.90 351.02 350.90 351.02 0.0K
10:13 351.00 351.02 350.77 351.00 0.0K
10:14 350.82 351.20 350.82 351.13 0.0K
10:15 351.05 351.21 351.05 351.08 0.0K
10:16 351.25 351.25 351.08 351.17 0.0K
10:17 351.24 351.26 351.05 351.15 0.0K
10:18 351.20 351.22 351.02 351.22 0.0K
10:19 351.15 351.15 350.89 350.97 0.0K
10:20 351.00 351.06 350.93 351.00 0.0K
10:21 351.01 351.07 350.82 350.84 0.0K
10:22 350.94 350.97 350.82 350.92 0.0K
10:23 350.91 351.04 350.84 350.90 0.0K
10:24 350.96 351.08 350.69 350.94 0.0K
10:25 350.76 350.94 350.73 350.89 0.0K
10:26 350.71 350.92 350.71 350.84 0.0K
10:27 350.87 350.95 350.71 350.71 0.0K
10:28 350.75 350.85 350.63 350.70 0.0K
10:29 350.87 350.89 350.62 350.68 0.0K
10:30 350.69 350.87 350.66 350.80 0.0K
10:31 350.76 350.89 350.65 350.74 0.0K
10:32 350.76 350.93 350.72 350.74 0.0K
10:33 350.85 350.85 350.64 350.69 0.0K
10:34 350.76 350.80 350.63 350.69 0.0K
10:35 350.68 350.74 350.54 350.54 0.0K
10:36 350.56 350.71 350.52 350.69 0.0K
10:37 350.63 350.78 350.54 350.56 0.0K
10:38 350.54 350.68 350.51 350.62 0.0K
10:39 350.60 350.68 350.54 350.55 0.0K
10:40 350.57 350.64 350.55 350.58 0.0K
10:41 350.57 350.69 350.51 350.69 0.0K
10:42 350.60 350.62 350.51 350.55 0.0K
10:43 350.55 350.67 350.50 350.56 0.0K
10:44 350.55 350.62 350.44 350.47 0.0K
10:45 350.54 350.65 350.44 350.51 0.0K
10:46 350.48 350.59 350.46 350.51 0.0K
10:47 350.50 350.71 350.47 350.58 0.0K
10:48 350.56 350.72 350.51 350.56 0.0K
10:49 350.53 350.68 350.53 350.57 0.0K
10:50 350.56 350.75 350.56 350.75 0.0K
10:51 350.60 350.79 350.59 350.70 0.0K
10:52 350.81 350.81 350.64 350.73 0.0K
10:53 350.67 350.87 350.65 350.81 0.0K
10:54 350.75 350.84 350.65 350.71 0.0K
10:55 350.78 350.79 350.64 350.64 0.0K
10:56 350.68 350.78 350.49 350.70 0.0K
10:57 350.71 350.74 350.57 350.66 0.0K
10:58 350.63 350.78 350.59 350.68 0.0K
10:59 350.78 350.79 350.57 350.79 0.0K
11:00 350.83 350.83 350.60 350.61 0.0K
11:01 350.62 350.82 350.59 350.67 0.0K
11:02 350.66 350.71 350.52 350.55 0.0K
11:03 350.51 350.75 350.51 350.56 0.0K
11:04 350.73 350.79 350.58 350.59 0.0K
11:05 350.60 350.79 350.59 350.60 0.0K
11:06 350.61 350.84 350.59 350.84 0.0K
11:07 350.68 350.91 350.66 350.86 0.0K
11:08 350.80 350.97 350.75 350.82 0.0K
11:09 350.87 350.95 350.76 350.93 0.0K
11:10 350.76 350.93 350.71 350.86 0.0K
11:11 350.88 350.88 350.60 350.70 0.0K
11:12 350.75 350.82 350.60 350.74 0.0K
11:13 350.65 350.81 350.59 350.79 0.0K
11:14 350.78 350.80 350.61 350.72 0.0K
11:15 350.65 350.79 350.59 350.59 0.0K
11:16 350.58 350.78 350.58 350.74 0.0K
11:17 350.68 350.78 350.54 350.71 0.0K
11:18 350.72 350.84 350.69 350.69 0.0K
11:19 350.72 350.99 350.62 350.92 0.0K
11:20 350.91 350.92 350.76 350.89 0.0K
11:21 350.79 350.93 350.76 350.82 0.0K
11:22 350.81 350.97 350.76 350.86 0.0K
11:23 350.85 350.95 350.80 350.95 0.0K
11:24 350.85 350.98 350.80 350.81 0.0K
11:25 350.88 351.00 350.82 351.00 0.0K
11:26 350.90 351.05 350.82 350.85 0.0K
11:27 350.83 350.99 350.72 350.90 0.0K
11:28 350.77 351.00 350.76 350.94 0.0K
11:29 350.99 351.02 350.79 350.86 0.0K
11:30 350.84 350.92 350.80 350.83 0.0K
11:31 350.89 350.95 350.81 350.81 0.0K
11:32 350.82 350.95 350.82 350.82 0.0K
11:33 350.93 350.95 350.81 350.87 0.0K
11:34 350.95 350.96 350.82 350.87 0.0K
11:35 351.02 351.08 350.84 350.96 0.0K
11:36 351.08 351.08 350.87 350.96 0.0K
11:37 350.86 351.01 350.85 350.85 0.0K
11:38 351.01 351.01 350.86 350.88 0.0K
11:39 350.87 351.02 350.86 350.95 0.0K
11:40 350.97 351.11 350.87 350.92 0.0K
11:41 351.02 351.05 350.89 350.92 0.0K
11:42 350.96 350.99 350.72 350.83 0.0K
11:43 350.68 350.86 350.68 350.85 0.0K
11:44 350.75 350.90 350.64 350.78 0.0K
11:45 350.78 350.90 350.70 350.78 0.0K
11:46 350.77 350.87 350.66 350.81 0.0K
11:47 350.87 350.89 350.71 350.82 0.0K
11:48 350.77 350.87 350.74 350.87 0.0K
11:49 350.80 350.87 350.71 350.78 0.0K
11:50 350.77 350.86 350.66 350.75 0.0K
11:51 350.81 350.84 350.62 350.72 0.0K
11:52 350.74 350.82 350.61 350.67 0.0K
11:53 350.62 350.75 350.62 350.67 0.0K
11:54 350.68 350.73 350.58 350.67 0.0K
11:55 350.72 350.76 350.56 350.56 0.0K
11:56 350.62 350.75 350.53 350.53 0.0K
11:57 350.57 350.63 350.51 350.57 0.0K
11:58 350.54 350.63 350.46 350.49 0.0K
11:59 350.54 350.55 350.40 350.40 0.0K
12:00 350.42 350.63 350.42 350.47 0.0K
12:01 350.44 350.51 350.41 350.50 0.0K
12:02 350.45 350.68 350.43 350.64 0.0K
12:03 350.63 350.69 350.49 350.56 0.0K
12:04 350.55 350.69 350.47 350.54 0.0K
12:05 350.51 350.70 350.51 350.56 0.0K
12:06 350.54 350.64 350.52 350.54 0.0K
12:07 350.61 350.67 350.48 350.52 0.0K
12:08 350.66 350.66 350.43 350.49 0.0K
12:09 350.52 350.61 350.47 350.48 0.0K
12:10 350.44 350.70 350.44 350.51 0.0K
12:11 350.64 350.67 350.46 350.64 0.0K
12:12 350.57 350.67 350.50 350.57 0.0K
12:13 350.60 350.66 350.47 350.54 0.0K
12:14 350.51 350.69 350.51 350.52 0.0K
12:15 350.54 350.71 350.50 350.67 0.0K
12:16 350.59 350.71 350.58 350.66 0.0K
12:17 350.61 350.73 350.49 350.61 0.0K
12:18 350.56 350.60 350.49 350.57 0.0K
12:19 350.55 350.73 350.53 350.63 0.0K
12:20 350.56 350.75 350.53 350.65 0.0K
12:21 350.67 350.71 350.51 350.56 0.0K
12:22 350.61 350.71 350.48 350.53 0.0K
12:23 350.50 350.64 350.50 350.64 0.0K
12:24 350.56 350.74 350.53 350.55 0.0K
12:25 350.63 350.64 350.50 350.60 0.0K
12:26 350.54 350.60 350.46 350.54 0.0K
12:27 350.61 350.61 350.46 350.49 0.0K
12:28 350.57 350.62 350.51 350.54 0.0K
12:29 350.51 350.62 350.46 350.47 0.0K
12:30 350.51 350.69 350.47 350.63 0.0K
12:31 350.60 350.60 350.47 350.50 0.0K
12:32 350.54 350.59 350.48 350.51 0.0K
12:33 350.67 350.68 350.51 350.61 0.0K
12:34 350.51 350.64 350.47 350.59 0.0K
12:35 350.51 350.62 350.48 350.59 0.0K
12:36 350.58 350.60 350.46 350.60 0.0K
12:37 350.48 350.60 350.44 350.46 0.0K
12:38 350.47 350.63 350.42 350.51 0.0K
12:39 350.43 350.53 350.42 350.43 0.0K
12:40 350.59 350.59 350.27 350.42 0.0K
12:41 350.40 350.43 350.24 350.35 0.0K
12:42 350.39 350.43 350.26 350.33 0.0K
12:43 350.37 350.50 350.24 350.33 0.0K
12:44 350.36 350.48 350.31 350.48 0.0K
12:45 350.36 350.55 350.35 350.43 0.0K
12:46 350.48 350.53 350.38 350.42 0.0K
12:47 350.43 350.55 350.33 350.55 0.0K
12:48 350.47 350.54 350.38 350.45 0.0K
12:49 350.36 350.55 350.36 350.43 0.0K
12:50 350.48 350.57 350.25 350.36 0.0K
12:51 350.37 350.48 350.25 350.30 0.0K
12:52 350.31 350.46 350.31 350.36 0.0K
12:53 350.34 350.51 350.34 350.47 0.0K
12:54 350.42 350.51 350.33 350.45 0.0K
12:55 350.43 350.45 350.32 350.33 0.0K
12:56 350.45 350.46 350.33 350.35 0.0K
12:57 350.45 350.47 350.31 350.33 0.0K
12:58 350.44 350.44 350.28 350.38 0.0K
12:59 350.35 350.42 350.30 350.35 0.0K
13:00 350.44 350.44 350.30 350.35 0.0K
13:01 350.41 350.43 350.28 350.35 0.0K
13:02 350.32 350.44 350.30 350.36 0.0K
13:03 350.37 350.55 350.30 350.30 0.0K
13:04 350.38 350.55 350.32 350.44 0.0K
13:05 350.46 350.59 350.46 350.56 0.0K
13:06 350.47 350.58 350.37 350.50 0.0K
13:07 350.49 350.62 350.40 350.50 0.0K
13:08 350.58 350.63 350.48 350.57 0.0K
13:09 350.53 350.67 350.51 350.55 0.0K
13:10 350.57 350.67 350.51 350.67 0.0K
13:11 350.55 350.63 350.45 350.53 0.0K
13:12 350.51 350.58 350.39 350.44 0.0K
13:13 350.43 350.67 350.43 350.58 0.0K
13:14 350.42 350.57 350.38 350.56 0.0K
13:15 350.51 350.57 350.36 350.40 0.0K
13:16 350.56 350.63 350.38 350.41 0.0K
13:17 350.58 350.59 350.39 350.43 0.0K
13:18 350.43 350.62 350.39 350.42 0.0K
13:19 350.43 350.57 350.38 350.38 0.0K
13:20 350.48 350.49 350.32 350.45 0.0K
13:21 350.43 350.43 350.31 350.31 0.0K
13:22 350.25 350.49 350.25 350.30 0.0K
13:23 350.31 350.43 350.29 350.37 0.0K
13:24 350.31 350.41 350.27 350.36 0.0K
13:25 350.42 350.44 350.27 350.27 0.0K
13:26 350.36 350.37 350.25 350.26 0.0K
13:27 350.34 350.38 350.21 350.35 0.0K
13:28 350.26 350.45 350.26 350.37 0.0K
13:29 350.42 350.53 350.36 350.43 0.0K
13:30 350.42 350.58 350.39 350.46 0.0K
13:31 350.57 350.57 350.40 350.48 0.0K
13:32 350.46 350.55 350.36 350.44 0.0K
13:33 350.46 350.54 350.34 350.49 0.0K
13:34 350.52 350.54 350.34 350.42 0.0K
13:35 350.36 350.49 350.31 350.42 0.0K
13:36 350.32 350.49 350.32 350.47 0.0K
13:37 350.36 350.48 350.36 350.44 0.0K
13:38 350.45 350.51 350.36 350.47 0.0K
13:39 350.50 350.56 350.38 350.38 0.0K
13:40 350.49 350.51 350.37 350.38 0.0K
13:41 350.43 350.53 350.38 350.43 0.0K
13:42 350.45 350.56 350.41 350.53 0.0K
13:43 350.53 350.55 350.42 350.42 0.0K
13:44 350.51 350.58 350.45 350.56 0.0K
13:45 350.56 350.59 350.40 350.59 0.0K
13:46 350.57 350.61 350.46 350.59 0.0K
13:47 350.60 350.67 350.49 350.49 0.0K
13:48 350.58 350.63 350.44 350.57 0.0K
13:49 350.59 350.61 350.43 350.43 0.0K
13:50 350.53 350.56 350.44 350.47 0.0K
13:51 350.51 350.66 350.44 350.55 0.0K
13:52 350.58 350.69 350.53 350.64 0.0K
13:53 350.55 350.73 350.55 350.56 0.0K
13:54 350.63 350.71 350.56 350.69 0.0K
13:55 350.58 350.75 350.53 350.64 0.0K
13:56 350.57 350.74 350.53 350.67 0.0K
13:57 350.68 350.70 350.46 350.48 0.0K
13:58 350.63 350.70 350.47 350.61 0.0K
13:59 350.61 350.68 350.45 350.52 0.0K
14:00 350.48 350.67 350.48 350.49 0.0K
14:01 350.64 350.72 350.51 350.66 0.0K
14:02 350.76 350.76 350.43 350.59 0.0K
14:03 350.63 350.68 350.47 350.54 0.0K
14:04 350.69 350.69 350.47 350.50 0.0K
14:05 350.63 350.70 350.45 350.46 0.0K
14:06 350.63 350.63 350.44 350.60 0.0K
14:07 350.60 350.71 350.46 350.54 0.0K
14:08 350.58 350.71 350.49 350.65 0.0K
14:09 350.66 350.66 350.52 350.55 0.0K
14:10 350.59 350.62 350.49 350.62 0.0K
14:11 350.53 350.69 350.50 350.64 0.0K
14:12 350.58 350.66 350.48 350.63 0.0K
14:13 350.61 350.61 350.44 350.47 0.0K
14:14 350.43 350.50 350.34 350.50 0.0K
14:15 350.51 350.55 350.35 350.41 0.0K
14:16 350.47 350.60 350.44 350.54 0.0K
14:17 350.53 350.63 350.45 350.57 0.0K
14:18 350.57 350.65 350.49 350.54 0.0K
14:19 350.53 350.60 350.35 350.46 0.0K
14:20 350.38 350.48 350.28 350.40 0.0K
14:21 350.41 350.41 350.20 350.29 0.0K
14:22 350.27 350.47 350.27 350.37 0.0K
14:23 350.31 350.48 350.22 350.22 0.0K
14:24 350.24 350.45 350.20 350.38 0.0K
14:25 350.44 350.44 350.17 350.40 0.0K
14:26 350.25 350.46 350.25 350.31 0.0K
14:27 350.48 350.48 350.26 350.45 0.0K
14:28 350.30 350.52 350.27 350.33 0.0K
14:29 350.51 350.56 350.35 350.36 0.0K
14:30 350.41 350.56 350.32 350.45 0.0K
14:31 350.38 350.42 350.31 350.37 0.0K
14:32 350.35 350.49 350.25 350.25 0.0K
14:33 350.46 350.50 350.28 350.50 0.0K
14:34 350.46 350.51 350.28 350.45 0.0K
14:35 350.47 350.48 350.27 350.35 0.0K
14:36 350.28 350.41 350.21 350.25 0.0K
14:37 350.17 350.35 350.17 350.22 0.0K
14:38 350.38 350.38 350.15 350.19 0.0K
14:39 350.27 350.30 350.14 350.18 0.0K
14:40 350.21 350.29 350.13 350.25 0.0K
14:41 350.17 350.29 349.99 350.04 0.0K
14:42 350.04 350.20 349.89 349.89 0.0K
14:43 350.09 350.15 349.91 349.98 0.0K
14:44 349.95 350.13 349.94 350.12 0.0K
14:45 350.03 350.11 349.88 349.91 0.0K
14:46 349.90 350.04 349.89 349.94 0.0K
14:47 349.94 350.06 349.91 350.02 0.0K
14:48 350.00 350.12 349.92 350.07 0.0K
14:49 350.08 350.16 350.01 350.07 0.0K
14:50 350.08 350.11 349.98 350.06 0.0K
14:51 350.08 350.12 349.99 350.03 0.0K
14:52 350.02 350.12 349.95 350.02 0.0K
14:53 350.05 350.07 349.92 349.98 0.0K
14:54 349.97 350.10 349.96 349.96 0.0K
14:55 349.98 350.13 349.94 350.07 0.0K
14:56 350.08 350.11 349.95 350.11 0.0K
14:57 350.10 350.11 349.85 350.08 0.0K
14:58 349.91 350.04 349.90 349.91 0.0K
14:59 349.93 350.08 349.81 350.07 0.0K
15:00 349.87 350.07 349.85 349.87 0.0K
15:01 350.06 350.06 349.80 349.99 0.0K
15:02 349.83 350.04 349.83 349.96 0.0K
15:03 350.03 350.04 349.83 350.04 0.0K
15:04 349.86 350.07 349.86 350.00 0.0K
15:05 349.84 350.08 349.84 349.87 0.0K
15:06 349.85 350.08 349.83 350.00 0.0K
15:07 350.02 350.07 349.90 350.07 0.0K
15:08 350.09 350.09 349.86 350.08 0.0K
15:09 349.94 350.13 349.91 349.96 0.0K
15:10 349.92 350.15 349.90 350.03 0.0K
15:11 350.03 350.19 349.93 350.18 0.0K
15:12 349.99 350.13 349.90 349.97 0.0K
15:13 350.11 350.14 349.92 350.14 0.0K
15:14 350.10 350.37 350.09 350.21 0.0K
15:15 350.18 350.39 350.13 350.28 0.0K
15:16 350.21 350.35 350.07 350.17 0.0K
15:17 350.10 350.33 350.06 350.28 0.0K
15:18 350.08 350.30 350.05 350.29 0.0K
15:19 350.30 350.33 350.11 350.14 0.0K
15:20 350.33 350.34 350.32 350.33 0.0K
15:21 350.33 350.33 350.31 350.31 0.0K
15:22 350.31 350.32 350.29 350.29 0.0K
15:23 350.29 350.30 350.28 350.28 0.0K
15:24 350.28 350.31 350.28 350.31 0.0K
15:25 350.31 350.33 350.30 350.32 0.0K
15:26 350.30 350.30 350.25 350.25 0.0K
15:27 350.25 350.25 350.23 350.23 0.0K
15:28 350.22 350.25 350.22 350.22 0.0K
15:29 350.23 350.74 350.23 350.67 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles