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
08:58 350.78 350.80 350.72 350.72 0.0K
08:59 350.72 350.73 350.68 350.68 0.0K
09:00 350.62 351.18 350.62 351.11 0.0K
09:01 351.12 351.12 350.71 350.83 0.0K
09:02 350.84 350.95 350.65 350.85 0.0K
09:03 350.72 351.27 350.71 351.09 0.0K
09:04 351.04 351.21 351.02 351.05 0.0K
09:05 351.02 351.19 350.86 350.87 0.0K
09:06 350.85 350.98 350.71 350.76 0.0K
09:07 350.84 350.85 350.64 350.83 0.0K
09:08 350.89 350.89 350.64 350.75 0.0K
09:09 350.85 350.97 350.57 350.89 0.0K
09:10 350.88 351.02 350.79 350.87 0.0K
09:11 351.05 351.07 350.83 350.90 0.0K
09:12 350.80 350.97 350.71 350.79 0.0K
09:13 350.79 350.93 350.67 350.75 0.0K
09:14 350.73 350.91 350.58 350.75 0.0K
09:15 350.60 350.60 350.27 350.43 0.0K
09:16 350.49 350.63 350.36 350.40 0.0K
09:17 350.55 350.56 350.32 350.47 0.0K
09:18 350.50 350.72 350.41 350.54 0.0K
09:19 350.56 350.83 350.53 350.78 0.0K
09:20 350.90 350.90 350.68 350.68 0.0K
09:21 350.64 350.81 350.60 350.66 0.0K
09:22 350.74 350.74 350.49 350.55 0.0K
09:23 350.48 350.63 350.45 350.47 0.0K
09:24 350.42 350.66 350.40 350.50 0.0K
09:25 350.47 350.62 350.41 350.62 0.0K
09:26 350.49 350.67 350.44 350.44 0.0K
09:27 350.60 350.63 350.44 350.46 0.0K
09:28 350.50 350.70 350.42 350.51 0.0K
09:29 350.55 350.72 350.47 350.58 0.0K
09:30 350.68 351.01 350.68 351.01 0.0K
09:31 351.00 351.05 350.81 350.95 0.0K
09:32 350.94 350.96 350.73 350.92 0.0K
09:33 350.88 351.05 350.80 351.00 0.0K
09:34 350.99 351.09 350.86 351.09 0.0K
09:35 351.13 351.13 350.82 351.01 0.0K
09:36 351.02 351.05 350.86 350.95 0.0K
09:37 350.89 351.14 350.89 351.02 0.0K
09:38 351.06 351.08 350.82 350.98 0.0K
09:39 350.91 350.99 350.80 350.82 0.0K
09:40 350.93 351.13 350.89 350.96 0.0K
09:41 350.97 351.02 350.83 350.95 0.0K
09:42 350.88 351.09 350.87 350.95 0.0K
09:43 351.05 351.13 350.91 350.99 0.0K
09:44 351.01 351.21 350.91 350.95 0.0K
09:45 351.13 351.15 350.92 351.07 0.0K
09:46 351.06 351.20 350.87 350.89 0.0K
09:47 351.07 351.11 350.89 351.02 0.0K
09:48 351.13 351.22 350.85 350.85 0.0K
09:49 350.89 351.20 350.89 351.20 0.0K
09:50 351.14 351.15 350.92 351.11 0.0K
09:51 351.08 351.12 350.88 350.91 0.0K
09:52 350.90 351.24 350.90 351.19 0.0K
09:53 351.13 351.19 351.04 351.16 0.0K
09:54 351.15 351.24 350.99 351.24 0.0K
09:55 351.18 351.19 350.98 350.98 0.0K
09:56 351.15 351.15 350.95 351.00 0.0K
09:57 351.02 351.25 350.99 351.01 0.0K
09:58 350.97 351.13 350.87 350.93 0.0K
09:59 351.14 351.14 350.88 350.94 0.0K
10:00 350.99 351.17 350.96 351.10 0.0K
10:01 351.06 351.20 350.90 351.12 0.0K
10:02 351.11 351.24 351.06 351.07 0.0K
10:03 351.26 351.32 351.08 351.30 0.0K
10:04 351.33 351.33 351.12 351.25 0.0K
10:05 351.35 351.37 351.10 351.33 0.0K
10:06 351.34 351.45 351.18 351.34 0.0K
10:07 351.32 351.47 351.26 351.31 0.0K
10:08 351.46 351.51 351.31 351.31 0.0K
10:09 351.51 351.74 351.44 351.62 0.0K
10:10 351.80 351.81 351.62 351.62 0.0K
10:11 351.69 351.94 351.66 351.72 0.0K
10:12 351.71 352.08 351.71 351.99 0.0K
10:13 351.98 352.09 351.86 351.87 0.0K
10:14 351.85 352.10 351.77 351.99 0.0K
10:15 351.88 352.04 351.78 351.95 0.0K
10:16 351.95 352.04 351.76 351.93 0.0K
10:17 351.84 351.98 351.79 351.91 0.0K
10:18 351.78 352.08 351.75 351.95 0.0K
10:19 351.89 352.03 351.87 351.91 0.0K
10:20 352.12 352.15 351.91 352.13 0.0K
10:21 352.01 352.16 351.93 351.96 0.0K
10:22 351.98 352.17 351.91 351.97 0.0K
10:23 352.00 352.06 351.85 351.97 0.0K
10:24 352.01 352.09 351.82 352.01 0.0K
10:25 351.80 352.12 351.80 352.06 0.0K
10:26 351.92 352.08 351.85 351.87 0.0K
10:27 352.03 352.07 351.86 351.87 0.0K
10:28 352.01 352.08 351.83 351.83 0.0K
10:29 351.84 352.07 351.83 351.83 0.0K
10:30 351.88 352.11 351.88 352.02 0.0K
10:31 352.03 352.06 351.91 351.91 0.0K
10:32 351.89 352.12 351.89 351.97 0.0K
10:33 352.09 352.16 351.89 351.98 0.0K
10:34 351.86 352.05 351.86 351.97 0.0K
10:35 351.94 352.03 351.83 351.84 0.0K
10:36 351.88 351.96 351.79 351.82 0.0K
10:37 351.81 352.01 351.81 351.88 0.0K
10:38 351.86 352.01 351.85 351.89 0.0K
10:39 352.03 352.07 351.90 351.92 0.0K
10:40 352.02 352.09 351.83 351.90 0.0K
10:41 351.83 352.06 351.83 352.06 0.0K
10:42 351.98 352.17 351.98 352.03 0.0K
10:43 352.09 352.15 351.97 352.07 0.0K
10:44 352.00 352.17 351.95 352.07 0.0K
10:45 352.01 352.13 351.99 352.04 0.0K
10:46 352.09 352.21 352.00 352.21 0.0K
10:47 352.19 352.27 352.13 352.21 0.0K
10:48 352.09 352.30 352.09 352.20 0.0K
10:49 352.20 352.37 352.18 352.36 0.0K
10:50 352.34 352.39 352.15 352.34 0.0K
10:51 352.23 352.46 352.23 352.39 0.0K
10:52 352.44 352.44 352.24 352.38 0.0K
10:53 352.34 352.54 352.32 352.37 0.0K
10:54 352.38 352.46 352.25 352.34 0.0K
10:55 352.41 352.45 352.28 352.34 0.0K
10:56 352.42 352.44 352.29 352.34 0.0K
10:57 352.35 352.47 352.29 352.37 0.0K
10:58 352.36 352.44 352.31 352.32 0.0K
10:59 352.35 352.42 352.29 352.38 0.0K
11:00 352.41 352.41 352.28 352.31 0.0K
11:01 352.38 352.55 352.31 352.31 0.0K
11:02 352.32 352.53 352.32 352.53 0.0K
11:03 352.53 352.53 352.36 352.46 0.0K
11:04 352.44 352.52 352.37 352.37 0.0K
11:05 352.46 352.50 352.35 352.39 0.0K
11:06 352.37 352.54 352.33 352.37 0.0K
11:07 352.40 352.50 352.28 352.39 0.0K
11:08 352.38 352.49 352.37 352.37 0.0K
11:09 352.39 352.45 352.32 352.37 0.0K
11:10 352.42 352.56 352.36 352.46 0.0K
11:11 352.47 352.55 352.37 352.41 0.0K
11:12 352.58 352.69 352.46 352.69 0.0K
11:13 352.70 352.70 352.51 352.60 0.0K
11:14 352.65 352.74 352.53 352.59 0.0K
11:15 352.61 352.65 352.50 352.60 0.0K
11:16 352.62 352.70 352.47 352.58 0.0K
11:17 352.58 352.65 352.53 352.54 0.0K
11:18 352.54 352.69 352.47 352.62 0.0K
11:19 352.55 352.73 352.54 352.55 0.0K
11:20 352.54 352.73 352.54 352.65 0.0K
11:21 352.67 352.78 352.60 352.69 0.0K
11:22 352.71 352.83 352.66 352.74 0.0K
11:23 352.71 352.85 352.68 352.78 0.0K
11:24 352.79 352.84 352.72 352.81 0.0K
11:25 352.77 352.98 352.72 352.81 0.0K
11:26 352.78 352.83 352.76 352.78 0.0K
11:27 352.81 352.93 352.76 352.91 0.0K
11:28 352.79 352.81 352.64 352.70 0.0K
11:29 352.78 352.85 352.64 352.67 0.0K
11:30 352.87 352.88 352.67 352.73 0.0K
11:31 352.75 352.83 352.62 352.69 0.0K
11:32 352.75 352.83 352.62 352.72 0.0K
11:33 352.68 352.78 352.57 352.72 0.0K
11:34 352.70 352.80 352.60 352.62 0.0K
11:35 352.61 352.80 352.57 352.68 0.0K
11:36 352.63 352.84 352.57 352.70 0.0K
11:37 352.71 352.78 352.63 352.68 0.0K
11:38 352.69 352.73 352.50 352.60 0.0K
11:39 352.67 352.68 352.43 352.66 0.0K
11:40 352.59 352.75 352.59 352.61 0.0K
11:41 352.73 352.74 352.61 352.66 0.0K
11:42 352.72 352.78 352.61 352.64 0.0K
11:43 352.67 352.75 352.47 352.47 0.0K
11:44 352.47 352.84 352.47 352.70 0.0K
11:45 352.78 352.78 352.56 352.75 0.0K
11:46 352.79 352.79 352.59 352.64 0.0K
11:47 352.60 352.73 352.58 352.63 0.0K
11:48 352.64 352.76 352.62 352.72 0.0K
11:49 352.74 352.76 352.62 352.66 0.0K
11:50 352.62 352.72 352.62 352.66 0.0K
11:51 352.67 352.76 352.61 352.73 0.0K
11:52 352.67 352.81 352.58 352.63 0.0K
11:53 352.63 352.83 352.61 352.83 0.0K
11:54 352.65 352.77 352.61 352.63 0.0K
11:55 352.58 352.75 352.58 352.65 0.0K
11:56 352.65 352.73 352.58 352.61 0.0K
11:57 352.66 352.78 352.62 352.74 0.0K
11:58 352.68 352.80 352.64 352.70 0.0K
11:59 352.72 352.84 352.66 352.66 0.0K
12:00 352.79 352.79 352.65 352.68 0.0K
12:01 352.62 352.77 352.59 352.60 0.0K
12:02 352.61 352.66 352.46 352.47 0.0K
12:03 352.50 352.77 352.50 352.75 0.0K
12:04 352.77 352.79 352.59 352.65 0.0K
12:05 352.61 352.81 352.61 352.66 0.0K
12:06 352.71 352.77 352.59 352.59 0.0K
12:07 352.70 352.74 352.61 352.62 0.0K
12:08 352.66 352.73 352.60 352.66 0.0K
12:09 352.66 352.71 352.60 352.61 0.0K
12:10 352.61 352.79 352.59 352.79 0.0K
12:11 352.69 352.75 352.65 352.71 0.0K
12:12 352.70 352.77 352.63 352.74 0.0K
12:13 352.67 352.81 352.58 352.81 0.0K
12:14 352.70 352.77 352.48 352.54 0.0K
12:15 352.55 352.65 352.50 352.50 0.0K
12:16 352.63 352.68 352.47 352.64 0.0K
12:17 352.44 352.65 352.44 352.61 0.0K
12:18 352.61 352.64 352.41 352.44 0.0K
12:19 352.47 352.61 352.39 352.42 0.0K
12:20 352.44 352.67 352.44 352.52 0.0K
12:21 352.52 352.59 352.39 352.44 0.0K
12:22 352.38 352.61 352.38 352.45 0.0K
12:23 352.48 352.55 352.42 352.54 0.0K
12:24 352.57 352.62 352.38 352.42 0.0K
12:25 352.49 352.52 352.40 352.44 0.0K
12:26 352.45 352.66 352.43 352.44 0.0K
12:27 352.42 352.52 352.40 352.45 0.0K
12:28 352.45 352.56 352.39 352.47 0.0K
12:29 352.39 352.59 352.39 352.46 0.0K
12:30 352.45 352.59 352.34 352.56 0.0K
12:31 352.38 352.54 352.36 352.41 0.0K
12:32 352.44 352.56 352.35 352.38 0.0K
12:33 352.37 352.58 352.37 352.40 0.0K
12:34 352.41 352.52 352.38 352.41 0.0K
12:35 352.40 352.54 352.40 352.42 0.0K
12:36 352.43 352.59 352.39 352.42 0.0K
12:37 352.43 352.52 352.25 352.34 0.0K
12:38 352.41 352.52 352.28 352.43 0.0K
12:39 352.41 352.48 352.25 352.42 0.0K
12:40 352.33 352.44 352.22 352.22 0.0K
12:41 352.37 352.44 352.24 352.35 0.0K
12:42 352.36 352.50 352.24 352.35 0.0K
12:43 352.33 352.43 352.27 352.35 0.0K
12:44 352.40 352.45 352.32 352.44 0.0K
12:45 352.31 352.49 352.24 352.42 0.0K
12:46 352.40 352.45 352.26 352.41 0.0K
12:47 352.40 352.42 352.28 352.33 0.0K
12:48 352.41 352.51 352.21 352.35 0.0K
12:49 352.44 352.45 352.19 352.30 0.0K
12:50 352.22 352.45 352.19 352.34 0.0K
12:51 352.28 352.40 352.27 352.29 0.0K
12:52 352.31 352.45 352.24 352.24 0.0K
12:53 352.34 352.45 352.30 352.34 0.0K
12:54 352.36 352.46 352.32 352.46 0.0K
12:55 352.39 352.47 352.27 352.29 0.0K
12:56 352.32 352.50 352.25 352.37 0.0K
12:57 352.53 352.53 352.32 352.41 0.0K
12:58 352.39 352.51 352.32 352.40 0.0K
12:59 352.53 352.53 352.29 352.37 0.0K
13:00 352.28 352.44 352.27 352.36 0.0K
13:01 352.30 352.46 352.26 352.26 0.0K
13:02 352.35 352.41 352.23 352.31 0.0K
13:03 352.27 352.40 352.23 352.25 0.0K
13:04 352.25 352.37 352.20 352.26 0.0K
13:05 352.27 352.36 352.23 352.33 0.0K
13:06 352.23 352.34 352.18 352.25 0.0K
13:07 352.27 352.34 352.14 352.33 0.0K
13:08 352.16 352.32 352.16 352.23 0.0K
13:09 352.25 352.38 352.14 352.26 0.0K
13:10 352.27 352.37 352.15 352.23 0.0K
13:11 352.33 352.34 352.19 352.29 0.0K
13:12 352.28 352.36 352.17 352.35 0.0K
13:13 352.29 352.38 352.20 352.29 0.0K
13:14 352.38 352.38 352.24 352.25 0.0K
13:15 352.26 352.31 352.15 352.23 0.0K
13:16 352.33 352.38 352.17 352.30 0.0K
13:17 352.29 352.38 352.23 352.36 0.0K
13:18 352.34 352.44 352.27 352.35 0.0K
13:19 352.24 352.39 352.17 352.27 0.0K
13:20 352.26 352.39 352.26 352.31 0.0K
13:21 352.27 352.40 352.25 352.28 0.0K
13:22 352.28 352.37 352.24 352.31 0.0K
13:23 352.39 352.39 352.22 352.22 0.0K
13:24 352.28 352.40 352.22 352.29 0.0K
13:25 352.28 352.39 352.20 352.31 0.0K
13:26 352.37 352.49 352.32 352.42 0.0K
13:27 352.40 352.44 352.28 352.41 0.0K
13:28 352.31 352.47 352.31 352.38 0.0K
13:29 352.39 352.51 352.36 352.50 0.0K
13:30 352.41 352.54 352.38 352.42 0.0K
13:31 352.53 352.54 352.35 352.54 0.0K
13:32 352.52 352.52 352.31 352.47 0.0K
13:33 352.36 352.46 352.34 352.39 0.0K
13:34 352.47 352.55 352.33 352.44 0.0K
13:35 352.51 352.56 352.42 352.42 0.0K
13:36 352.40 352.58 352.34 352.34 0.0K
13:37 352.39 352.47 352.34 352.41 0.0K
13:38 352.39 352.49 352.31 352.41 0.0K
13:39 352.33 352.42 352.25 352.38 0.0K
13:40 352.35 352.45 352.31 352.35 0.0K
13:41 352.31 352.41 352.25 352.36 0.0K
13:42 352.34 352.50 352.26 352.42 0.0K
13:43 352.44 352.48 352.29 352.36 0.0K
13:44 352.46 352.48 352.28 352.35 0.0K
13:45 352.33 352.39 352.23 352.37 0.0K
13:46 352.27 352.39 352.17 352.27 0.0K
13:47 352.19 352.35 352.19 352.32 0.0K
13:48 352.32 352.37 352.20 352.20 0.0K
13:49 352.26 352.39 352.16 352.19 0.0K
13:50 352.20 352.35 352.15 352.26 0.0K
13:51 352.20 352.35 352.18 352.25 0.0K
13:52 352.21 352.34 352.18 352.22 0.0K
13:53 352.21 352.36 352.16 352.21 0.0K
13:54 352.23 352.34 352.16 352.19 0.0K
13:55 352.22 352.27 352.08 352.16 0.0K
13:56 352.15 352.22 352.06 352.17 0.0K
13:57 352.16 352.30 352.02 352.17 0.0K
13:58 352.23 352.33 352.09 352.12 0.0K
13:59 352.15 352.29 352.13 352.24 0.0K
14:00 352.23 352.24 352.10 352.22 0.0K
14:01 352.12 352.25 352.09 352.18 0.0K
14:02 352.18 352.28 352.08 352.13 0.0K
14:03 352.16 352.23 352.07 352.12 0.0K
14:04 352.10 352.24 352.09 352.18 0.0K
14:05 352.12 352.24 352.03 352.20 0.0K
14:06 352.19 352.19 351.99 352.13 0.0K
14:07 352.08 352.17 351.98 352.08 0.0K
14:08 352.20 352.20 352.01 352.14 0.0K
14:09 352.07 352.21 352.06 352.10 0.0K
14:10 352.09 352.24 352.07 352.14 0.0K
14:11 352.16 352.25 352.04 352.18 0.0K
14:12 352.11 352.25 352.02 352.12 0.0K
14:13 352.21 352.24 352.08 352.11 0.0K
14:14 352.21 352.21 352.05 352.16 0.0K
14:15 352.08 352.20 352.04 352.10 0.0K
14:16 352.07 352.20 352.03 352.11 0.0K
14:17 352.12 352.21 352.03 352.09 0.0K
14:18 352.07 352.21 351.97 352.10 0.0K
14:19 352.05 352.19 352.00 352.06 0.0K
14:20 352.08 352.20 352.00 352.11 0.0K
14:21 352.13 352.23 352.09 352.12 0.0K
14:22 352.12 352.20 352.03 352.10 0.0K
14:23 352.05 352.15 351.93 352.00 0.0K
14:24 352.07 352.16 351.99 352.12 0.0K
14:25 352.03 352.16 352.00 352.09 0.0K
14:26 352.06 352.13 351.98 352.10 0.0K
14:27 352.17 352.23 351.89 351.96 0.0K
14:28 351.91 352.09 351.90 351.99 0.0K
14:29 351.97 352.11 351.86 351.95 0.0K
14:30 352.04 352.13 351.96 352.12 0.0K
14:31 352.07 352.14 351.95 351.95 0.0K
14:32 351.97 352.13 351.96 352.03 0.0K
14:33 352.02 352.29 351.97 352.10 0.0K
14:34 352.08 352.26 352.01 352.01 0.0K
14:35 352.16 352.16 352.01 352.04 0.0K
14:36 352.12 352.16 351.96 352.14 0.0K
14:37 351.98 352.12 351.95 352.06 0.0K
14:38 352.03 352.21 352.00 352.01 0.0K
14:39 351.97 352.24 351.97 352.16 0.0K
14:40 352.14 352.25 352.02 352.10 0.0K
14:41 352.09 352.27 352.00 352.14 0.0K
14:42 352.08 352.17 352.02 352.14 0.0K
14:43 352.06 352.14 351.96 352.10 0.0K
14:44 352.12 352.17 352.03 352.06 0.0K
14:45 352.17 352.19 352.02 352.11 0.0K
14:46 352.06 352.20 351.89 351.98 0.0K
14:47 351.91 352.06 351.86 351.99 0.0K
14:48 351.99 352.08 351.93 352.00 0.0K
14:49 351.97 352.04 351.91 351.95 0.0K
14:50 351.95 352.20 351.93 352.00 0.0K
14:51 352.20 352.20 351.96 352.02 0.0K
14:52 352.03 352.12 351.94 352.06 0.0K
14:53 352.03 352.14 352.00 352.14 0.0K
14:54 352.15 352.15 352.00 352.02 0.0K
14:55 351.98 352.14 351.94 352.07 0.0K
14:56 352.09 352.10 351.96 352.10 0.0K
14:57 351.94 352.10 351.94 352.09 0.0K
14:58 351.96 352.12 351.93 351.93 0.0K
14:59 351.97 352.12 351.96 352.00 0.0K
15:00 351.98 352.19 351.96 352.04 0.0K
15:01 352.10 352.14 352.00 352.07 0.0K
15:02 352.11 352.14 351.98 352.08 0.0K
15:03 352.11 352.17 352.02 352.17 0.0K
15:04 352.06 352.16 352.03 352.07 0.0K
15:05 352.05 352.16 352.03 352.08 0.0K
15:06 352.13 352.15 351.97 352.02 0.0K
15:07 352.08 352.16 351.96 352.11 0.0K
15:08 352.10 352.12 351.96 352.01 0.0K
15:09 352.02 352.15 351.98 351.98 0.0K
15:10 352.00 352.03 351.87 352.03 0.0K
15:11 351.97 352.06 351.91 352.06 0.0K
15:12 352.00 352.08 351.96 351.96 0.0K
15:13 352.07 352.12 351.91 351.91 0.0K
15:14 351.95 352.11 351.88 352.10 0.0K
15:15 351.94 352.11 351.86 352.04 0.0K
15:16 352.08 352.09 351.84 351.91 0.0K
15:17 351.86 352.10 351.86 352.03 0.0K
15:18 351.90 352.07 351.85 351.92 0.0K
15:19 351.84 352.10 351.84 351.93 0.0K
15:20 352.12 352.13 352.11 352.12 0.0K
15:21 352.12 352.12 352.12 352.12 0.0K
15:22 352.12 352.14 352.12 352.14 0.0K
15:23 352.14 352.17 352.14 352.16 0.0K
15:24 352.16 352.16 352.15 352.15 0.0K
15:25 352.15 352.15 352.15 352.15 0.0K
15:26 352.14 352.15 352.14 352.15 0.0K
15:27 352.15 352.15 352.14 352.14 0.0K
15:28 352.14 352.14 352.12 352.12 0.0K
15:29 352.12 352.31 352.06 352.17 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles