KOSPI 200 Covered Call (KS200CC)

KS200CC
🏛️ Corea del Sur →
448.38
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:58 372.21 372.21 372.14 372.15 0.0K
08:59 372.16 372.16 372.01 372.04 0.0K
09:00 372.06 372.06 371.06 371.67 0.0K
09:01 371.66 371.94 371.52 371.59 0.0K
09:02 371.55 371.93 371.55 371.61 0.0K
09:03 371.81 371.93 371.55 371.87 0.0K
09:04 371.92 371.96 371.62 371.65 0.0K
09:05 371.82 371.82 371.29 371.35 0.0K
09:06 371.36 371.70 371.35 371.65 0.0K
09:07 371.64 371.91 371.45 371.91 0.0K
09:08 371.77 372.03 371.68 371.86 0.0K
09:09 371.69 372.26 371.69 372.10 0.0K
09:10 372.13 372.32 371.94 372.31 0.0K
09:11 372.23 372.40 372.08 372.13 0.0K
09:12 372.25 372.49 372.17 372.38 0.0K
09:13 372.30 372.54 372.24 372.54 0.0K
09:14 372.49 372.54 372.19 372.43 0.0K
09:15 372.19 372.57 372.19 372.54 0.0K
09:16 372.57 372.57 372.23 372.49 0.0K
09:17 372.24 372.47 372.13 372.38 0.0K
09:18 372.56 372.71 372.35 372.59 0.0K
09:19 372.64 372.65 372.32 372.63 0.0K
09:20 372.80 372.80 372.31 372.58 0.0K
09:21 372.51 372.58 372.35 372.35 0.0K
09:22 372.63 372.63 372.22 372.53 0.0K
09:23 372.58 372.58 372.30 372.40 0.0K
09:24 372.30 372.56 372.26 372.56 0.0K
09:25 372.40 372.54 372.25 372.25 0.0K
09:26 372.35 372.81 372.22 372.64 0.0K
09:27 372.58 372.66 372.36 372.44 0.0K
09:28 372.35 372.35 371.93 372.21 0.0K
09:29 372.22 372.36 372.06 372.17 0.0K
09:30 372.20 372.29 372.00 372.06 0.0K
09:31 372.05 372.27 372.05 372.27 0.0K
09:32 372.30 372.34 372.19 372.24 0.0K
09:33 372.24 372.45 372.09 372.41 0.0K
09:34 372.34 372.39 372.16 372.24 0.0K
09:35 372.19 372.45 372.17 372.38 0.0K
09:36 372.41 372.41 372.17 372.32 0.0K
09:37 372.30 372.46 372.27 372.40 0.0K
09:38 372.24 372.34 372.15 372.22 0.0K
09:39 372.25 372.37 372.16 372.16 0.0K
09:40 372.29 372.35 372.09 372.23 0.0K
09:41 372.30 372.30 371.99 372.16 0.0K
09:42 372.12 372.12 371.90 372.01 0.0K
09:43 372.04 372.08 371.91 372.01 0.0K
09:44 372.01 372.03 371.87 372.00 0.0K
09:45 371.95 372.16 371.65 371.78 0.0K
09:46 371.98 372.06 371.82 371.84 0.0K
09:47 371.89 372.02 371.79 371.85 0.0K
09:48 371.79 372.10 371.77 372.03 0.0K
09:49 372.19 372.20 371.84 371.95 0.0K
09:50 371.88 371.94 371.66 371.82 0.0K
09:51 371.81 371.99 371.74 371.74 0.0K
09:52 371.85 371.94 371.69 371.83 0.0K
09:53 371.90 371.94 371.67 371.90 0.0K
09:54 371.85 371.93 371.55 371.74 0.0K
09:55 371.77 371.77 371.54 371.59 0.0K
09:56 371.60 371.73 371.38 371.59 0.0K
09:57 371.52 371.65 371.35 371.48 0.0K
09:58 371.59 371.71 371.43 371.43 0.0K
09:59 371.55 371.58 371.31 371.47 0.0K
10:00 371.49 371.69 371.39 371.47 0.0K
10:01 371.49 371.82 371.48 371.53 0.0K
10:02 371.64 371.79 371.54 371.66 0.0K
10:03 371.66 371.78 371.63 371.68 0.0K
10:04 371.76 371.82 371.70 371.78 0.0K
10:05 371.79 371.94 371.74 371.88 0.0K
10:06 371.73 371.91 371.73 371.80 0.0K
10:07 371.81 372.00 371.77 371.96 0.0K
10:08 371.96 371.96 371.70 371.82 0.0K
10:09 371.92 372.10 371.80 371.80 0.0K
10:10 371.95 372.04 371.60 371.75 0.0K
10:11 371.68 371.79 371.58 371.68 0.0K
10:12 371.76 371.84 371.57 371.72 0.0K
10:13 371.72 371.91 371.63 371.91 0.0K
10:14 371.91 372.01 371.71 371.91 0.0K
10:15 371.84 372.01 371.83 371.86 0.0K
10:16 371.90 372.07 371.81 371.99 0.0K
10:17 371.98 372.13 371.90 371.97 0.0K
10:18 372.01 372.11 371.87 371.87 0.0K
10:19 371.79 371.96 371.66 371.91 0.0K
10:20 371.79 371.97 371.72 371.94 0.0K
10:21 371.93 372.01 371.82 371.87 0.0K
10:22 372.03 372.06 371.80 371.80 0.0K
10:23 371.82 371.94 371.70 371.90 0.0K
10:24 372.00 372.00 371.79 371.88 0.0K
10:25 371.90 371.90 371.60 371.81 0.0K
10:26 371.68 371.94 371.68 371.94 0.0K
10:27 371.89 371.93 371.71 371.84 0.0K
10:28 371.90 372.07 371.80 372.07 0.0K
10:29 372.05 372.05 371.77 371.91 0.0K
10:30 371.77 371.98 371.68 371.94 0.0K
10:31 371.98 371.98 371.68 371.85 0.0K
10:32 371.69 371.84 371.53 371.68 0.0K
10:33 371.87 371.99 371.69 371.77 0.0K
10:34 371.82 371.96 371.73 371.79 0.0K
10:35 371.70 371.91 371.70 371.85 0.0K
10:36 371.79 371.90 371.65 371.84 0.0K
10:37 371.84 371.90 371.71 371.81 0.0K
10:38 371.58 371.91 371.58 371.91 0.0K
10:39 371.83 371.92 371.67 371.73 0.0K
10:40 371.78 371.98 371.73 371.89 0.0K
10:41 371.84 371.99 371.71 371.71 0.0K
10:42 371.83 372.00 371.69 371.73 0.0K
10:43 371.86 372.00 371.71 371.86 0.0K
10:44 371.75 371.84 371.62 371.77 0.0K
10:45 371.74 371.75 371.58 371.60 0.0K
10:46 371.63 371.69 371.47 371.47 0.0K
10:47 371.64 371.68 371.52 371.68 0.0K
10:48 371.60 371.69 371.50 371.53 0.0K
10:49 371.76 371.81 371.52 371.76 0.0K
10:50 371.70 371.82 371.58 371.66 0.0K
10:51 371.68 371.79 371.55 371.68 0.0K
10:52 371.83 371.83 371.55 371.61 0.0K
10:53 371.76 371.85 371.60 371.75 0.0K
10:54 371.76 371.84 371.64 371.64 0.0K
10:55 371.77 371.83 371.62 371.79 0.0K
10:56 371.81 371.81 371.58 371.66 0.0K
10:57 371.70 371.83 371.69 371.75 0.0K
10:58 371.78 371.96 371.62 371.70 0.0K
10:59 371.78 371.80 371.61 371.62 0.0K
11:00 371.72 371.84 371.58 371.68 0.0K
11:01 371.70 371.88 371.67 371.71 0.0K
11:02 371.69 371.83 371.66 371.83 0.0K
11:03 371.79 371.81 371.56 371.81 0.0K
11:04 371.75 371.94 371.68 371.88 0.0K
11:05 371.89 371.89 371.58 371.78 0.0K
11:06 371.70 371.93 371.60 371.66 0.0K
11:07 371.90 371.96 371.67 371.80 0.0K
11:08 371.79 371.99 371.75 371.91 0.0K
11:09 371.92 371.92 371.70 371.70 0.0K
11:10 371.84 371.93 371.71 371.81 0.0K
11:11 371.87 371.87 371.65 371.82 0.0K
11:12 371.72 371.85 371.68 371.82 0.0K
11:13 371.82 371.90 371.71 371.83 0.0K
11:14 371.73 371.88 371.59 371.77 0.0K
11:15 371.82 371.88 371.64 371.70 0.0K
11:16 371.71 371.84 371.60 371.65 0.0K
11:17 371.83 371.86 371.53 371.82 0.0K
11:18 371.70 371.86 371.67 371.71 0.0K
11:19 371.75 371.89 371.65 371.80 0.0K
11:20 371.66 371.89 371.58 371.65 0.0K
11:21 371.79 371.88 371.65 371.78 0.0K
11:22 371.68 371.88 371.59 371.69 0.0K
11:23 371.68 371.84 371.60 371.83 0.0K
11:24 371.79 371.88 371.58 371.58 0.0K
11:25 371.71 371.74 371.55 371.64 0.0K
11:26 371.66 371.69 371.43 371.54 0.0K
11:27 371.62 371.66 371.42 371.53 0.0K
11:28 371.62 371.75 371.53 371.60 0.0K
11:29 371.69 371.75 371.48 371.58 0.0K
11:30 371.59 371.81 371.53 371.81 0.0K
11:31 371.80 371.85 371.55 371.82 0.0K
11:32 371.80 371.85 371.61 371.85 0.0K
11:33 371.81 371.87 371.60 371.69 0.0K
11:34 371.80 371.84 371.55 371.72 0.0K
11:35 371.71 371.80 371.50 371.78 0.0K
11:36 371.79 371.83 371.53 371.55 0.0K
11:37 371.81 371.81 371.50 371.68 0.0K
11:38 371.64 371.78 371.61 371.64 0.0K
11:39 371.57 371.68 371.50 371.60 0.0K
11:40 371.61 371.72 371.53 371.69 0.0K
11:41 371.68 371.74 371.54 371.59 0.0K
11:42 371.69 371.81 371.55 371.73 0.0K
11:43 371.80 371.83 371.67 371.71 0.0K
11:44 371.71 371.73 371.55 371.65 0.0K
11:45 371.60 371.90 371.60 371.82 0.0K
11:46 371.72 371.89 371.69 371.79 0.0K
11:47 371.80 371.89 371.74 371.84 0.0K
11:48 371.82 371.90 371.72 371.81 0.0K
11:49 371.74 371.92 371.68 371.82 0.0K
11:50 371.72 371.88 371.61 371.69 0.0K
11:51 371.72 371.88 371.56 371.58 0.0K
11:52 371.67 371.70 371.42 371.45 0.0K
11:53 371.43 371.61 371.38 371.38 0.0K
11:54 371.53 371.61 371.35 371.52 0.0K
11:55 371.52 371.61 371.34 371.61 0.0K
11:56 371.61 371.66 371.44 371.49 0.0K
11:57 371.50 371.66 371.33 371.49 0.0K
11:58 371.41 371.45 371.22 371.29 0.0K
11:59 371.26 371.41 371.22 371.31 0.0K
12:00 371.31 371.36 371.16 371.21 0.0K
12:01 371.22 371.40 371.18 371.30 0.0K
12:02 371.32 371.34 371.14 371.25 0.0K
12:03 371.18 371.37 371.17 371.36 0.0K
12:04 371.26 371.33 371.14 371.31 0.0K
12:05 371.20 371.41 370.99 371.16 0.0K
12:06 371.16 371.27 371.07 371.25 0.0K
12:07 371.17 371.29 370.99 371.17 0.0K
12:08 371.23 371.23 371.01 371.17 0.0K
12:09 371.01 371.19 370.94 371.12 0.0K
12:10 371.14 371.14 370.86 371.00 0.0K
12:11 370.87 371.15 370.87 371.04 0.0K
12:12 371.15 371.15 370.92 370.93 0.0K
12:13 370.98 371.09 370.95 370.96 0.0K
12:14 370.97 371.08 370.85 371.06 0.0K
12:15 371.00 371.13 370.94 371.08 0.0K
12:16 371.01 371.11 371.01 371.02 0.0K
12:17 370.99 371.24 370.98 371.23 0.0K
12:18 371.06 371.32 371.06 371.29 0.0K
12:19 371.25 371.35 371.11 371.22 0.0K
12:20 371.30 371.35 371.14 371.24 0.0K
12:21 371.19 371.30 370.98 370.98 0.0K
12:22 371.19 371.26 371.07 371.22 0.0K
12:23 371.23 371.28 371.11 371.26 0.0K
12:24 371.09 371.31 371.09 371.31 0.0K
12:25 371.21 371.35 371.14 371.20 0.0K
12:26 371.11 371.35 371.10 371.25 0.0K
12:27 371.17 371.37 371.15 371.18 0.0K
12:28 371.14 371.33 371.08 371.12 0.0K
12:29 371.27 371.28 371.02 371.17 0.0K
12:30 371.18 371.30 371.04 371.15 0.0K
12:31 371.08 371.22 371.07 371.09 0.0K
12:32 371.16 371.26 371.04 371.16 0.0K
12:33 371.08 371.18 370.94 371.11 0.0K
12:34 371.03 371.19 370.97 371.03 0.0K
12:35 371.13 371.14 370.92 371.06 0.0K
12:36 371.07 371.07 370.88 370.95 0.0K
12:37 370.94 370.99 370.83 370.95 0.0K
12:38 370.85 371.02 370.85 370.97 0.0K
12:39 371.01 371.04 370.87 370.98 0.0K
12:40 371.08 371.08 370.88 370.92 0.0K
12:41 371.00 371.09 370.87 370.95 0.0K
12:42 370.98 371.14 370.94 371.04 0.0K
12:43 371.08 371.08 370.84 371.08 0.0K
12:44 371.00 371.11 370.91 371.07 0.0K
12:45 370.95 371.14 370.94 371.12 0.0K
12:46 370.92 371.09 370.88 370.98 0.0K
12:47 371.00 371.15 370.88 370.89 0.0K
12:48 370.94 370.94 370.76 370.88 0.0K
12:49 370.86 371.05 370.74 370.90 0.0K
12:50 370.88 371.06 370.84 371.06 0.0K
12:51 370.83 371.01 370.76 370.85 0.0K
12:52 370.94 371.00 370.88 370.95 0.0K
12:53 371.01 371.13 370.92 371.08 0.0K
12:54 371.12 371.13 370.94 371.00 0.0K
12:55 370.96 371.13 370.91 370.91 0.0K
12:56 370.92 371.10 370.79 370.87 0.0K
12:57 370.97 371.00 370.83 370.89 0.0K
12:58 370.94 370.99 370.84 370.94 0.0K
12:59 370.87 371.02 370.87 370.90 0.0K
13:00 370.89 371.04 370.81 371.02 0.0K
13:01 370.98 371.01 370.89 370.98 0.0K
13:02 370.92 371.13 370.91 370.91 0.0K
13:03 370.97 371.12 370.77 370.77 0.0K
13:04 370.90 370.99 370.79 370.84 0.0K
13:05 370.71 370.84 370.54 370.55 0.0K
13:06 370.55 370.72 370.54 370.66 0.0K
13:07 370.53 370.64 370.45 370.56 0.0K
13:08 370.51 370.68 370.49 370.60 0.0K
13:09 370.59 370.69 370.49 370.66 0.0K
13:10 370.65 370.73 370.47 370.58 0.0K
13:11 370.65 370.69 370.50 370.50 0.0K
13:12 370.59 370.75 370.45 370.66 0.0K
13:13 370.66 370.76 370.55 370.59 0.0K
13:14 370.65 370.72 370.49 370.59 0.0K
13:15 370.60 370.76 370.52 370.72 0.0K
13:16 370.75 370.82 370.56 370.62 0.0K
13:17 370.59 370.82 370.59 370.76 0.0K
13:18 370.78 370.87 370.64 370.74 0.0K
13:19 370.69 370.78 370.60 370.78 0.0K
13:20 370.77 370.87 370.64 370.81 0.0K
13:21 370.75 370.88 370.75 370.82 0.0K
13:22 370.69 370.84 370.68 370.70 0.0K
13:23 370.82 370.87 370.72 370.80 0.0K
13:24 370.88 370.92 370.73 370.73 0.0K
13:25 370.72 370.89 370.72 370.82 0.0K
13:26 370.83 370.94 370.75 370.75 0.0K
13:27 370.82 370.91 370.74 370.82 0.0K
13:28 370.83 370.88 370.69 370.87 0.0K
13:29 370.76 370.93 370.72 370.80 0.0K
13:30 370.79 370.92 370.76 370.76 0.0K
13:31 370.80 370.91 370.68 370.80 0.0K
13:32 370.63 370.95 370.63 370.74 0.0K
13:33 370.95 370.95 370.71 370.71 0.0K
13:34 370.82 370.88 370.72 370.79 0.0K
13:35 370.68 370.90 370.68 370.90 0.0K
13:36 370.98 371.15 370.82 370.98 0.0K
13:37 371.06 371.13 370.95 370.96 0.0K
13:38 371.01 371.07 370.96 371.06 0.0K
13:39 371.07 371.09 370.82 370.82 0.0K
13:40 370.98 371.00 370.79 370.92 0.0K
13:41 370.96 371.08 370.81 370.83 0.0K
13:42 370.99 371.08 370.90 371.08 0.0K
13:43 370.99 371.10 370.90 371.10 0.0K
13:44 370.97 371.07 370.78 370.83 0.0K
13:45 370.90 371.04 370.81 370.90 0.0K
13:46 370.85 371.07 370.80 370.97 0.0K
13:47 370.88 370.98 370.76 370.84 0.0K
13:48 370.87 371.04 370.74 370.90 0.0K
13:49 371.02 371.02 370.72 370.77 0.0K
13:50 370.86 371.03 370.78 371.03 0.0K
13:51 370.94 371.03 370.74 370.76 0.0K
13:52 370.87 371.03 370.72 370.86 0.0K
13:53 370.93 371.01 370.72 370.91 0.0K
13:54 370.83 370.97 370.75 370.84 0.0K
13:55 370.98 371.00 370.78 370.85 0.0K
13:56 370.87 371.07 370.80 370.87 0.0K
13:57 370.89 371.17 370.89 371.06 0.0K
13:58 370.84 371.07 370.83 371.00 0.0K
13:59 370.98 371.04 370.86 370.91 0.0K
14:00 370.85 371.10 370.74 371.08 0.0K
14:01 371.00 371.15 370.78 370.91 0.0K
14:02 371.04 371.05 370.78 371.01 0.0K
14:03 371.01 371.08 370.86 370.95 0.0K
14:04 371.06 371.10 370.85 370.93 0.0K
14:05 371.02 371.12 370.88 370.95 0.0K
14:06 371.00 371.10 370.92 370.92 0.0K
14:07 371.05 371.08 370.80 370.98 0.0K
14:08 370.98 371.06 370.88 370.95 0.0K
14:09 371.03 371.10 370.84 370.99 0.0K
14:10 370.91 371.09 370.79 370.95 0.0K
14:11 371.02 371.08 370.88 370.97 0.0K
14:12 370.99 371.12 370.89 370.98 0.0K
14:13 371.07 371.12 370.95 371.05 0.0K
14:14 370.99 371.09 370.92 370.98 0.0K
14:15 370.97 371.17 370.90 371.12 0.0K
14:16 371.09 371.19 370.97 371.08 0.0K
14:17 371.18 371.23 371.04 371.21 0.0K
14:18 371.14 371.25 371.07 371.08 0.0K
14:19 371.12 371.25 370.96 371.04 0.0K
14:20 371.14 371.27 371.09 371.17 0.0K
14:21 371.11 371.23 371.00 371.13 0.0K
14:22 371.20 371.22 370.98 371.04 0.0K
14:23 371.05 371.27 371.05 371.26 0.0K
14:24 371.14 371.29 371.06 371.19 0.0K
14:25 371.21 371.24 370.93 371.16 0.0K
14:26 371.09 371.21 370.96 371.01 0.0K
14:27 371.05 371.23 370.96 371.01 0.0K
14:28 371.00 371.25 370.95 371.17 0.0K
14:29 370.89 371.10 370.88 370.98 0.0K
14:30 370.96 371.19 370.96 371.06 0.0K
14:31 371.14 371.21 370.97 371.04 0.0K
14:32 371.18 371.18 370.82 370.99 0.0K
14:33 371.00 371.14 370.87 371.05 0.0K
14:34 371.17 371.18 370.89 371.08 0.0K
14:35 371.07 371.25 371.03 371.15 0.0K
14:36 371.01 371.19 370.96 371.19 0.0K
14:37 371.05 371.19 370.91 371.07 0.0K
14:38 371.06 371.18 371.00 371.09 0.0K
14:39 371.17 371.18 370.89 371.17 0.0K
14:40 371.06 371.18 370.92 370.96 0.0K
14:41 370.97 371.20 370.89 371.13 0.0K
14:42 371.10 371.23 370.98 371.01 0.0K
14:43 371.18 371.22 370.94 370.96 0.0K
14:44 371.04 371.24 370.99 371.10 0.0K
14:45 371.02 371.32 370.98 371.09 0.0K
14:46 371.23 371.36 371.09 371.17 0.0K
14:47 371.20 371.36 371.09 371.12 0.0K
14:48 371.31 371.31 371.09 371.31 0.0K
14:49 371.24 371.41 371.10 371.32 0.0K
14:50 371.41 371.48 371.19 371.32 0.0K
14:51 371.32 371.48 371.27 371.42 0.0K
14:52 371.44 371.61 371.21 371.55 0.0K
14:53 371.38 371.59 371.28 371.28 0.0K
14:54 371.54 371.54 371.27 371.53 0.0K
14:55 371.44 371.58 371.33 371.56 0.0K
14:56 371.56 371.70 371.48 371.52 0.0K
14:57 371.43 371.64 371.19 371.41 0.0K
14:58 371.37 371.50 371.24 371.46 0.0K
14:59 371.47 371.62 371.23 371.62 0.0K
15:00 371.34 371.54 371.21 371.54 0.0K
15:01 371.40 371.55 371.28 371.39 0.0K
15:02 371.37 371.50 371.28 371.47 0.0K
15:03 371.32 371.61 371.29 371.35 0.0K
15:04 371.43 371.59 371.29 371.49 0.0K
15:05 371.39 371.62 371.32 371.42 0.0K
15:06 371.53 371.60 371.32 371.56 0.0K
15:07 371.40 371.58 371.32 371.41 0.0K
15:08 371.29 371.54 371.29 371.48 0.0K
15:09 371.46 371.54 371.29 371.48 0.0K
15:10 371.42 371.53 371.20 371.44 0.0K
15:11 371.36 371.51 371.25 371.44 0.0K
15:12 371.47 371.57 371.27 371.56 0.0K
15:13 371.36 371.60 371.26 371.43 0.0K
15:14 371.38 371.49 371.21 371.42 0.0K
15:15 371.29 371.57 371.18 371.36 0.0K
15:16 371.41 371.58 371.29 371.48 0.0K
15:17 371.30 371.56 371.30 371.56 0.0K
15:18 371.60 371.83 371.54 371.74 0.0K
15:19 371.75 371.80 371.49 371.62 0.0K
15:20 371.77 371.77 371.49 371.53 0.0K
15:21 371.54 371.61 371.54 371.61 0.0K
15:22 371.59 371.62 371.58 371.62 0.0K
15:23 371.64 371.69 371.64 371.68 0.0K
15:24 371.67 371.72 371.67 371.72 0.0K
15:25 371.72 371.72 371.67 371.67 0.0K
15:26 371.67 371.67 371.61 371.67 0.0K
15:27 371.70 371.70 371.62 371.62 0.0K
15:28 371.62 371.69 371.62 371.69 0.0K
15:29 371.71 372.10 371.61 372.10 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles