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
08:58 376.79 376.79 376.79 376.79 0.0K
08:59 376.79 376.79 376.79 376.79 0.0K
09:00 376.79 379.32 376.79 379.32 0.0K
09:01 379.33 379.62 379.33 379.62 0.0K
09:02 379.62 379.75 379.32 379.46 0.0K
09:03 379.37 379.37 378.76 379.36 0.0K
09:04 379.16 379.42 379.05 379.25 0.0K
09:05 379.29 379.39 377.86 377.94 0.0K
09:06 377.95 378.33 377.95 378.01 0.0K
09:07 378.03 378.03 377.35 377.46 0.0K
09:08 377.32 377.79 377.32 377.70 0.0K
09:09 377.74 377.74 377.49 377.72 0.0K
09:10 377.67 377.75 376.37 376.52 0.0K
09:11 376.43 376.68 376.35 376.41 0.0K
09:12 376.45 376.54 376.33 376.43 0.0K
09:13 376.37 376.53 376.11 376.30 0.0K
09:14 376.28 376.93 376.21 376.93 0.0K
09:15 376.73 377.11 376.63 377.11 0.0K
09:16 377.02 377.26 376.81 377.04 0.0K
09:17 377.26 377.46 377.11 377.46 0.0K
09:18 377.43 377.75 376.95 377.43 0.0K
09:19 377.38 377.78 376.75 376.75 0.0K
09:20 376.84 377.15 376.73 377.05 0.0K
09:21 377.11 377.20 376.73 376.73 0.0K
09:22 376.81 377.14 376.53 376.58 0.0K
09:23 376.63 376.88 376.59 376.82 0.0K
09:24 376.75 376.91 376.52 376.57 0.0K
09:25 376.70 377.01 376.61 376.73 0.0K
09:26 376.98 377.01 376.71 376.95 0.0K
09:27 377.05 377.17 376.97 377.06 0.0K
09:28 377.13 377.80 377.13 377.78 0.0K
09:29 377.65 377.81 377.56 377.72 0.0K
09:30 377.74 377.85 377.37 377.57 0.0K
09:31 377.59 377.98 377.45 377.98 0.0K
09:32 377.99 378.08 377.71 377.79 0.0K
09:33 377.72 377.93 377.67 377.80 0.0K
09:34 377.87 377.87 377.27 377.47 0.0K
09:35 377.49 377.89 377.45 377.86 0.0K
09:36 377.90 377.91 377.68 377.75 0.0K
09:37 377.80 377.94 377.69 377.80 0.0K
09:38 377.78 378.02 377.71 377.71 0.0K
09:39 377.68 377.81 377.19 377.40 0.0K
09:40 377.23 377.45 377.12 377.37 0.0K
09:41 377.43 377.66 377.42 377.54 0.0K
09:42 377.42 377.73 377.42 377.67 0.0K
09:43 377.69 377.72 377.46 377.57 0.0K
09:44 377.62 377.82 377.52 377.53 0.0K
09:45 377.56 377.70 377.44 377.70 0.0K
09:46 377.72 377.84 377.56 377.60 0.0K
09:47 377.68 377.75 377.45 377.45 0.0K
09:48 377.57 377.78 377.55 377.61 0.0K
09:49 377.69 377.73 377.42 377.57 0.0K
09:50 377.59 377.83 377.50 377.63 0.0K
09:51 377.74 377.74 377.39 377.39 0.0K
09:52 377.51 377.54 377.34 377.48 0.0K
09:53 377.44 377.49 377.31 377.35 0.0K
09:54 377.40 377.40 377.20 377.20 0.0K
09:55 377.26 377.43 377.13 377.43 0.0K
09:56 377.28 377.32 377.10 377.12 0.0K
09:57 377.18 377.39 377.11 377.23 0.0K
09:58 377.23 377.62 377.18 377.36 0.0K
09:59 377.48 377.61 377.32 377.41 0.0K
10:00 377.41 377.55 377.27 377.36 0.0K
10:01 377.39 377.45 377.22 377.24 0.0K
10:02 377.32 377.42 377.20 377.39 0.0K
10:03 377.38 377.43 376.15 376.15 0.0K
10:04 376.17 376.57 376.17 376.33 0.0K
10:05 376.39 376.63 376.28 376.52 0.0K
10:06 376.55 376.56 376.31 376.31 0.0K
10:07 376.31 376.31 376.06 376.09 0.0K
10:08 376.07 376.07 375.53 375.67 0.0K
10:09 375.51 375.77 375.47 375.75 0.0K
10:10 375.63 375.81 375.51 375.54 0.0K
10:11 375.52 376.68 375.44 376.53 0.0K
10:12 376.57 376.75 376.49 376.65 0.0K
10:13 376.69 376.76 376.44 376.58 0.0K
10:14 376.53 376.58 376.35 376.58 0.0K
10:15 376.52 376.55 376.33 376.44 0.0K
10:16 376.57 376.57 376.19 376.51 0.0K
10:17 376.54 376.57 376.34 376.42 0.0K
10:18 376.30 376.62 376.30 376.49 0.0K
10:19 376.47 376.70 376.41 376.50 0.0K
10:20 376.47 376.67 376.47 376.57 0.0K
10:21 376.48 376.68 376.42 376.53 0.0K
10:22 376.50 376.67 376.29 376.33 0.0K
10:23 376.29 376.31 376.13 376.22 0.0K
10:24 376.34 376.71 376.34 376.55 0.0K
10:25 376.56 376.62 376.29 376.43 0.0K
10:26 376.35 376.57 376.31 376.53 0.0K
10:27 376.57 376.63 376.41 376.58 0.0K
10:28 376.64 376.64 376.29 376.34 0.0K
10:29 376.33 376.88 376.33 376.88 0.0K
10:30 376.87 376.87 376.49 376.55 0.0K
10:31 376.57 376.64 376.30 376.36 0.0K
10:32 376.49 376.49 376.20 376.34 0.0K
10:33 376.28 376.43 376.22 376.31 0.0K
10:34 376.43 376.43 376.08 376.22 0.0K
10:35 376.01 376.22 375.87 376.01 0.0K
10:36 375.87 376.10 375.83 376.10 0.0K
10:37 376.11 376.21 375.98 376.21 0.0K
10:38 376.24 376.24 375.92 376.15 0.0K
10:39 375.87 376.15 375.87 376.00 0.0K
10:40 376.03 376.51 376.01 376.50 0.0K
10:41 376.32 376.53 376.23 376.32 0.0K
10:42 376.29 376.49 376.26 376.43 0.0K
10:43 376.40 376.56 376.10 376.15 0.0K
10:44 376.13 376.56 376.13 376.50 0.0K
10:45 376.40 376.68 376.31 376.58 0.0K
10:46 376.42 376.81 376.42 376.59 0.0K
10:47 376.66 376.76 376.53 376.71 0.0K
10:48 376.58 376.91 376.56 376.73 0.0K
10:49 376.75 376.90 376.63 376.86 0.0K
10:50 376.86 377.01 376.70 376.90 0.0K
10:51 376.82 377.17 376.75 376.90 0.0K
10:52 377.04 377.06 376.79 376.79 0.0K
10:53 376.90 377.04 376.78 376.94 0.0K
10:54 376.97 377.11 376.86 376.99 0.0K
10:55 377.00 377.00 376.86 376.91 0.0K
10:56 376.90 377.02 376.81 376.94 0.0K
10:57 377.05 377.15 376.92 377.02 0.0K
10:58 377.09 377.11 376.87 376.93 0.0K
10:59 376.86 377.06 376.86 376.93 0.0K
11:00 377.02 377.09 376.84 376.89 0.0K
11:01 377.01 377.29 376.66 376.68 0.0K
11:02 376.63 376.78 376.01 376.13 0.0K
11:03 376.17 376.33 376.05 376.21 0.0K
11:04 376.30 376.30 375.95 376.19 0.0K
11:05 376.16 376.16 375.78 375.99 0.0K
11:06 376.04 376.08 375.84 375.90 0.0K
11:07 375.93 375.98 375.77 375.77 0.0K
11:08 376.06 376.14 375.91 376.00 0.0K
11:09 376.11 376.16 375.87 376.03 0.0K
11:10 375.86 376.10 375.86 376.08 0.0K
11:11 375.99 376.12 375.75 375.87 0.0K
11:12 375.84 376.04 375.80 375.88 0.0K
11:13 375.89 376.15 375.84 375.98 0.0K
11:14 375.96 376.07 375.79 375.89 0.0K
11:15 375.81 376.02 375.74 375.99 0.0K
11:16 375.98 376.04 375.81 376.04 0.0K
11:17 375.99 376.14 375.81 375.99 0.0K
11:18 375.92 376.14 375.85 375.90 0.0K
11:19 375.97 376.08 375.86 375.90 0.0K
11:20 375.96 376.17 375.93 375.99 0.0K
11:21 376.09 376.09 375.65 375.65 0.0K
11:22 375.74 375.82 375.65 375.70 0.0K
11:23 375.71 375.81 375.61 375.76 0.0K
11:24 375.68 375.83 375.52 375.52 0.0K
11:25 375.57 375.84 375.57 375.73 0.0K
11:26 375.67 375.80 375.39 375.67 0.0K
11:27 375.50 375.73 375.49 375.68 0.0K
11:28 375.61 375.64 375.51 375.57 0.0K
11:29 375.54 375.87 375.47 375.87 0.0K
11:30 375.72 375.98 375.72 375.91 0.0K
11:31 375.97 375.97 375.76 375.85 0.0K
11:32 375.85 375.88 375.70 375.73 0.0K
11:33 375.87 375.90 375.69 375.70 0.0K
11:34 375.91 375.98 375.78 375.95 0.0K
11:35 375.85 376.19 375.85 376.15 0.0K
11:36 376.24 376.24 376.05 376.24 0.0K
11:37 376.14 376.42 376.09 376.28 0.0K
11:38 376.32 376.55 376.05 376.11 0.0K
11:39 376.13 376.16 375.90 376.07 0.0K
11:40 375.97 376.04 375.87 375.91 0.0K
11:41 375.92 375.97 375.74 375.83 0.0K
11:42 375.85 375.90 375.74 375.87 0.0K
11:43 375.80 375.88 375.70 375.76 0.0K
11:44 375.75 375.88 375.62 375.83 0.0K
11:45 375.71 375.87 375.57 375.77 0.0K
11:46 375.77 375.88 375.41 375.41 0.0K
11:47 375.45 375.74 375.35 375.47 0.0K
11:48 375.49 375.61 375.45 375.53 0.0K
11:49 375.62 375.62 375.36 375.59 0.0K
11:50 375.59 375.59 375.41 375.43 0.0K
11:51 375.58 375.61 375.39 375.58 0.0K
11:52 375.61 375.70 375.43 375.61 0.0K
11:53 375.60 375.70 375.38 375.46 0.0K
11:54 375.53 375.66 375.42 375.53 0.0K
11:55 375.52 375.69 375.45 375.50 0.0K
11:56 375.66 375.68 375.38 375.38 0.0K
11:57 375.51 375.65 375.46 375.57 0.0K
11:58 375.63 375.80 375.51 375.66 0.0K
11:59 375.67 375.68 375.48 375.61 0.0K
12:00 375.58 375.71 375.53 375.59 0.0K
12:01 375.69 375.72 375.51 375.57 0.0K
12:02 375.71 375.77 375.52 375.74 0.0K
12:03 375.65 375.93 375.65 375.81 0.0K
12:04 375.68 375.84 375.58 375.84 0.0K
12:05 375.80 375.82 375.63 375.69 0.0K
12:06 375.63 375.81 375.62 375.75 0.0K
12:07 375.75 376.00 375.62 375.89 0.0K
12:08 375.84 376.00 375.72 375.82 0.0K
12:09 375.78 376.09 375.78 375.81 0.0K
12:10 376.01 376.01 375.76 375.82 0.0K
12:11 375.77 375.94 375.76 375.92 0.0K
12:12 375.75 375.88 375.67 375.67 0.0K
12:13 375.74 375.83 375.52 375.70 0.0K
12:14 375.64 375.74 375.42 375.51 0.0K
12:15 375.48 375.55 375.33 375.41 0.0K
12:16 375.49 376.53 375.49 376.49 0.0K
12:17 376.51 376.75 376.41 376.73 0.0K
12:18 376.61 376.73 376.50 376.69 0.0K
12:19 376.60 376.67 376.47 376.67 0.0K
12:20 376.65 376.74 376.48 376.60 0.0K
12:21 376.51 376.69 376.46 376.52 0.0K
12:22 376.67 376.68 376.38 376.55 0.0K
12:23 376.58 376.67 376.42 376.51 0.0K
12:24 376.60 376.64 376.05 376.20 0.0K
12:25 376.10 376.36 376.10 376.36 0.0K
12:26 376.30 376.43 376.21 376.34 0.0K
12:27 376.36 376.46 376.21 376.34 0.0K
12:28 376.36 376.54 376.28 376.54 0.0K
12:29 376.57 376.58 376.32 376.40 0.0K
12:30 376.47 376.61 376.33 376.35 0.0K
12:31 376.39 376.53 376.33 376.50 0.0K
12:32 376.36 376.61 376.30 376.55 0.0K
12:33 376.51 376.77 376.44 376.58 0.0K
12:34 376.47 376.71 376.23 376.41 0.0K
12:35 376.42 376.50 376.17 376.27 0.0K
12:36 376.45 376.45 376.20 376.20 0.0K
12:37 376.41 376.45 376.24 376.31 0.0K
12:38 376.31 376.44 375.88 376.06 0.0K
12:39 376.03 376.06 375.81 375.83 0.0K
12:40 375.86 376.16 375.86 376.06 0.0K
12:41 375.94 376.13 375.94 376.00 0.0K
12:42 375.93 376.18 375.89 376.03 0.0K
12:43 375.93 376.10 375.89 375.94 0.0K
12:44 376.03 376.30 375.82 376.27 0.0K
12:45 376.36 376.43 376.22 376.29 0.0K
12:46 376.34 376.44 376.20 376.44 0.0K
12:47 376.36 376.45 376.29 376.38 0.0K
12:48 376.32 376.51 376.25 376.26 0.0K
12:49 376.32 376.41 376.22 376.41 0.0K
12:50 376.22 376.39 376.18 376.39 0.0K
12:51 376.31 376.44 376.17 376.43 0.0K
12:52 376.43 376.47 376.19 376.36 0.0K
12:53 376.43 376.65 376.22 376.38 0.0K
12:54 376.44 376.55 376.39 376.50 0.0K
12:55 376.44 376.61 376.42 376.51 0.0K
12:56 376.51 376.86 376.45 376.86 0.0K
12:57 376.75 376.81 376.54 376.54 0.0K
12:58 376.58 376.64 376.47 376.63 0.0K
12:59 376.61 376.66 376.40 376.55 0.0K
13:00 376.43 376.55 376.39 376.44 0.0K
13:01 376.33 376.51 376.32 376.43 0.0K
13:02 376.40 376.63 376.39 376.43 0.0K
13:03 376.42 376.90 376.42 376.54 0.0K
13:04 376.59 376.68 376.47 376.61 0.0K
13:05 376.67 376.89 376.53 376.85 0.0K
13:06 376.69 376.91 376.56 376.82 0.0K
13:07 376.69 376.81 376.55 376.76 0.0K
13:08 376.64 376.78 376.50 376.55 0.0K
13:09 376.67 376.91 376.52 376.85 0.0K
13:10 376.93 376.93 376.67 376.72 0.0K
13:11 376.79 376.93 376.73 376.82 0.0K
13:12 376.71 376.94 376.62 376.66 0.0K
13:13 376.68 376.95 376.63 376.72 0.0K
13:14 376.70 376.82 376.55 376.64 0.0K
13:15 376.78 376.78 376.53 376.69 0.0K
13:16 376.62 376.91 376.55 376.91 0.0K
13:17 376.97 376.97 376.79 376.92 0.0K
13:18 376.82 377.11 376.82 377.08 0.0K
13:19 376.94 377.32 376.90 377.15 0.0K
13:20 377.13 377.42 377.13 377.38 0.0K
13:21 377.37 377.45 376.48 376.48 0.0K
13:22 376.53 376.67 376.42 376.45 0.0K
13:23 376.48 376.66 376.40 376.61 0.0K
13:24 376.62 376.62 376.26 376.42 0.0K
13:25 376.41 376.47 376.18 376.18 0.0K
13:26 376.20 376.34 375.95 376.10 0.0K
13:27 375.98 376.13 375.81 375.88 0.0K
13:28 376.01 376.03 375.85 375.99 0.0K
13:29 376.01 376.10 375.89 376.02 0.0K
13:30 376.06 376.26 375.88 376.05 0.0K
13:31 376.00 376.20 375.95 376.20 0.0K
13:32 376.17 376.17 375.54 375.64 0.0K
13:33 375.67 375.75 375.49 375.55 0.0K
13:34 375.65 375.69 375.39 375.44 0.0K
13:35 375.58 375.62 375.43 375.51 0.0K
13:36 375.51 375.66 375.44 375.50 0.0K
13:37 375.52 375.65 375.45 375.58 0.0K
13:38 375.64 375.70 375.45 375.60 0.0K
13:39 375.57 375.81 375.57 375.70 0.0K
13:40 375.55 375.90 375.50 375.88 0.0K
13:41 375.92 375.98 375.68 375.88 0.0K
13:42 375.90 376.00 375.78 375.80 0.0K
13:43 375.78 376.03 375.54 375.54 0.0K
13:44 375.72 375.98 375.68 375.74 0.0K
13:45 375.83 375.99 375.77 375.83 0.0K
13:46 375.91 375.99 375.80 375.97 0.0K
13:47 375.76 376.44 375.76 376.35 0.0K
13:48 376.43 376.43 376.25 376.31 0.0K
13:49 376.44 376.46 376.09 376.24 0.0K
13:50 376.28 376.46 376.21 376.25 0.0K
13:51 376.23 376.41 376.15 376.27 0.0K
13:52 376.37 376.40 376.12 376.29 0.0K
13:53 376.35 376.50 376.21 376.30 0.0K
13:54 376.20 376.45 376.20 376.44 0.0K
13:55 376.29 376.58 376.25 376.44 0.0K
13:56 376.44 376.59 376.29 376.36 0.0K
13:57 376.51 376.68 376.36 376.38 0.0K
13:58 376.48 376.61 376.21 376.36 0.0K
13:59 376.15 376.44 376.15 376.21 0.0K
14:00 376.22 376.39 376.05 376.23 0.0K
14:01 376.08 376.43 376.08 376.39 0.0K
14:02 376.39 376.58 376.36 376.50 0.0K
14:03 376.43 376.80 376.23 376.64 0.0K
14:04 376.71 376.76 376.45 376.45 0.0K
14:05 376.64 376.65 376.40 376.46 0.0K
14:06 376.45 376.59 376.42 376.48 0.0K
14:07 376.72 376.72 376.42 376.66 0.0K
14:08 376.53 376.66 376.40 376.51 0.0K
14:09 376.52 376.62 376.39 376.47 0.0K
14:10 376.41 376.63 376.32 376.54 0.0K
14:11 376.57 376.81 376.36 376.76 0.0K
14:12 376.67 376.87 376.54 376.76 0.0K
14:13 376.77 376.98 376.63 376.98 0.0K
14:14 376.85 377.01 375.85 376.07 0.0K
14:15 376.03 376.10 375.82 375.94 0.0K
14:16 375.95 376.28 375.95 376.23 0.0K
14:17 376.17 376.32 376.08 376.19 0.0K
14:18 376.18 376.26 375.97 376.08 0.0K
14:19 376.17 376.25 375.97 376.21 0.0K
14:20 376.19 376.23 376.08 376.12 0.0K
14:21 376.10 376.32 376.01 376.18 0.0K
14:22 376.13 376.19 375.89 376.04 0.0K
14:23 375.99 376.08 375.81 375.81 0.0K
14:24 375.83 375.96 375.76 375.83 0.0K
14:25 375.72 375.80 375.52 375.72 0.0K
14:26 375.70 375.87 375.67 375.87 0.0K
14:27 375.76 375.89 375.68 375.74 0.0K
14:28 375.70 375.98 375.70 375.98 0.0K
14:29 375.83 376.08 375.64 376.02 0.0K
14:30 376.03 376.24 375.92 375.94 0.0K
14:31 375.99 376.08 375.85 375.94 0.0K
14:32 375.89 375.96 375.74 375.83 0.0K
14:33 375.88 376.21 375.77 376.01 0.0K
14:34 376.07 376.20 375.97 376.09 0.0K
14:35 376.05 376.18 375.97 376.09 0.0K
14:36 376.13 376.46 376.10 376.30 0.0K
14:37 376.25 376.25 376.04 376.21 0.0K
14:38 376.30 376.35 375.97 376.05 0.0K
14:39 376.19 376.28 375.97 376.20 0.0K
14:40 376.10 376.10 375.94 376.07 0.0K
14:41 376.00 376.12 375.98 376.11 0.0K
14:42 376.01 376.17 375.94 375.94 0.0K
14:43 375.99 376.23 375.99 376.23 0.0K
14:44 376.18 376.26 376.09 376.13 0.0K
14:45 376.26 376.39 376.11 376.20 0.0K
14:46 376.15 376.35 376.15 376.35 0.0K
14:47 376.23 376.38 376.16 376.29 0.0K
14:48 376.23 376.34 376.05 376.27 0.0K
14:49 376.19 376.36 376.05 376.36 0.0K
14:50 376.24 376.32 376.14 376.18 0.0K
14:51 376.22 376.24 376.03 376.09 0.0K
14:52 376.29 376.29 375.95 376.00 0.0K
14:53 375.97 376.07 375.92 375.92 0.0K
14:54 375.99 376.01 375.77 375.88 0.0K
14:55 375.88 375.93 375.73 375.79 0.0K
14:56 375.96 376.01 375.78 375.90 0.0K
14:57 375.88 376.03 375.82 375.90 0.0K
14:58 375.81 376.00 375.75 375.99 0.0K
14:59 375.80 376.46 375.80 376.38 0.0K
15:00 376.34 376.68 376.24 376.58 0.0K
15:01 376.31 376.67 376.31 376.51 0.0K
15:02 376.41 376.66 376.38 376.56 0.0K
15:03 376.45 376.56 376.26 376.26 0.0K
15:04 376.26 376.46 376.19 376.45 0.0K
15:05 376.46 376.50 376.25 376.38 0.0K
15:06 376.39 376.45 376.26 376.34 0.0K
15:07 376.33 376.63 376.26 376.33 0.0K
15:08 376.31 376.61 376.31 376.42 0.0K
15:09 376.36 376.58 376.31 376.48 0.0K
15:10 376.55 376.58 376.30 376.58 0.0K
15:11 376.53 376.71 376.35 376.53 0.0K
15:12 376.59 376.71 376.43 376.46 0.0K
15:13 376.52 376.72 376.46 376.54 0.0K
15:14 376.74 376.74 376.32 376.38 0.0K
15:15 376.44 376.60 376.29 376.35 0.0K
15:16 376.32 376.50 376.30 376.42 0.0K
15:17 376.30 376.63 376.30 376.57 0.0K
15:18 376.58 376.67 376.41 376.56 0.0K
15:19 376.66 376.78 376.60 376.69 0.0K
15:20 376.79 376.79 376.77 376.77 0.0K
15:21 376.77 376.77 376.77 376.77 0.0K
15:22 376.77 376.77 376.77 376.77 0.0K
15:23 376.77 376.77 376.77 376.77 0.0K
15:24 376.77 376.77 376.77 376.77 0.0K
15:25 376.77 376.77 376.77 376.77 0.0K
15:26 376.77 376.77 376.77 376.77 0.0K
15:27 376.77 376.77 376.77 376.77 0.0K
15:28 376.77 376.77 376.77 376.77 0.0K
15:29 376.77 376.94 376.61 376.61 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles