KOSPI 200 Covered Call (KS200CC)

KS200CC
🏛️ Corea del Sur →
445.21
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:58 395.78 395.78 395.78 395.78 0.0K
08:59 395.66 395.80 395.66 395.80 0.0K
09:00 395.92 397.36 395.92 396.92 0.0K
09:01 397.01 397.26 396.73 397.03 0.0K
09:02 396.86 397.13 396.72 397.11 0.0K
09:03 397.09 397.36 396.79 396.79 0.0K
09:04 396.86 397.07 396.51 396.58 0.0K
09:05 396.71 397.20 396.71 396.95 0.0K
09:06 397.05 397.11 396.63 396.97 0.0K
09:07 397.02 397.14 396.85 397.06 0.0K
09:08 396.92 397.32 396.83 397.21 0.0K
09:09 397.19 397.22 396.94 397.03 0.0K
09:10 397.15 397.34 396.25 396.25 0.0K
09:11 396.09 396.10 394.93 394.93 0.0K
09:12 395.10 395.52 395.06 395.27 0.0K
09:13 395.36 395.76 395.25 395.57 0.0K
09:14 395.80 396.16 395.74 395.99 0.0K
09:15 395.79 396.65 395.76 396.32 0.0K
09:16 396.12 396.37 396.06 396.11 0.0K
09:17 396.24 396.80 396.17 396.53 0.0K
09:18 396.44 396.66 396.36 396.42 0.0K
09:19 396.33 396.96 396.33 396.71 0.0K
09:20 396.70 396.75 396.25 396.25 0.0K
09:21 396.21 396.50 396.00 396.27 0.0K
09:22 396.35 396.48 396.03 396.20 0.0K
09:23 396.02 396.37 396.02 396.25 0.0K
09:24 396.22 396.67 396.16 396.33 0.0K
09:25 396.53 396.54 396.18 396.21 0.0K
09:26 396.33 396.46 396.10 396.26 0.0K
09:27 396.23 396.34 396.07 396.08 0.0K
09:28 396.09 396.66 396.09 396.52 0.0K
09:29 396.61 396.68 396.34 396.42 0.0K
09:30 396.59 396.62 396.38 396.58 0.0K
09:31 396.62 396.78 396.55 396.68 0.0K
09:32 396.62 396.80 396.49 396.60 0.0K
09:33 396.49 396.65 396.26 396.65 0.0K
09:34 396.55 396.67 396.31 396.53 0.0K
09:35 396.68 396.79 396.47 396.74 0.0K
09:36 396.75 396.75 396.03 396.05 0.0K
09:37 396.49 396.49 396.20 396.32 0.0K
09:38 396.33 396.33 395.39 395.76 0.0K
09:39 395.71 395.91 395.57 395.67 0.0K
09:40 395.81 396.06 395.64 396.06 0.0K
09:41 396.08 396.08 395.81 396.01 0.0K
09:42 395.91 396.19 395.81 395.96 0.0K
09:43 395.94 396.02 395.72 395.80 0.0K
09:44 395.88 396.36 395.88 396.01 0.0K
09:45 396.06 396.19 395.66 395.93 0.0K
09:46 395.85 395.96 395.74 395.92 0.0K
09:47 395.89 395.99 395.70 395.70 0.0K
09:48 395.89 395.99 395.59 395.93 0.0K
09:49 395.85 395.85 395.63 395.78 0.0K
09:50 395.91 396.39 395.82 396.39 0.0K
09:51 396.28 396.32 396.01 396.24 0.0K
09:52 396.30 396.41 396.21 396.37 0.0K
09:53 396.34 396.46 396.22 396.32 0.0K
09:54 396.31 396.36 396.03 396.05 0.0K
09:55 395.92 396.21 395.92 396.05 0.0K
09:56 395.98 396.35 395.98 396.29 0.0K
09:57 396.18 396.37 396.12 396.35 0.0K
09:58 396.35 396.41 396.15 396.36 0.0K
09:59 396.25 396.53 396.25 396.25 0.0K
10:00 396.16 396.45 396.02 396.17 0.0K
10:01 396.25 396.25 395.84 396.25 0.0K
10:02 396.19 396.36 396.06 396.24 0.0K
10:03 396.27 396.27 396.01 396.19 0.0K
10:04 396.16 396.19 395.68 395.85 0.0K
10:05 395.70 395.98 395.57 395.93 0.0K
10:06 395.81 396.09 395.68 395.99 0.0K
10:07 395.84 396.02 395.74 395.86 0.0K
10:08 395.83 396.05 395.58 396.05 0.0K
10:09 396.03 396.12 395.77 395.82 0.0K
10:10 395.77 395.98 395.67 395.94 0.0K
10:11 395.88 395.96 395.70 395.85 0.0K
10:12 395.95 395.98 395.73 395.79 0.0K
10:13 395.87 396.11 395.76 395.93 0.0K
10:14 395.95 396.18 395.88 396.18 0.0K
10:15 395.99 396.23 395.92 396.00 0.0K
10:16 396.04 396.04 395.61 395.81 0.0K
10:17 395.85 395.85 395.56 395.65 0.0K
10:18 395.61 395.83 395.49 395.76 0.0K
10:19 395.64 395.91 395.63 395.76 0.0K
10:20 395.82 395.82 395.54 395.74 0.0K
10:21 395.65 395.92 395.62 395.90 0.0K
10:22 395.75 396.20 395.75 395.83 0.0K
10:23 395.90 396.72 395.89 396.52 0.0K
10:24 396.67 396.81 396.37 396.46 0.0K
10:25 396.41 396.52 395.96 396.10 0.0K
10:26 395.97 396.18 395.88 396.01 0.0K
10:27 395.84 396.06 395.82 395.98 0.0K
10:28 395.96 395.99 395.80 395.92 0.0K
10:29 395.85 395.86 395.56 395.64 0.0K
10:30 395.58 395.76 395.20 395.50 0.0K
10:31 395.36 395.51 395.13 395.31 0.0K
10:32 395.19 395.42 395.10 395.13 0.0K
10:33 395.10 395.52 395.10 395.51 0.0K
10:34 395.53 395.67 395.26 395.38 0.0K
10:35 395.36 395.58 395.31 395.52 0.0K
10:36 395.49 395.49 395.23 395.49 0.0K
10:37 395.51 395.77 395.38 395.64 0.0K
10:38 395.77 396.09 395.64 395.93 0.0K
10:39 395.93 396.05 395.75 396.00 0.0K
10:40 395.90 396.01 395.80 395.85 0.0K
10:41 395.80 395.84 395.47 395.49 0.0K
10:42 395.50 395.72 395.31 395.46 0.0K
10:43 395.67 395.67 395.28 395.42 0.0K
10:44 395.47 395.53 395.25 395.38 0.0K
10:45 395.29 395.55 395.26 395.53 0.0K
10:46 395.58 395.58 395.20 395.34 0.0K
10:47 395.30 395.48 395.23 395.26 0.0K
10:48 395.27 395.37 395.21 395.21 0.0K
10:49 395.29 395.30 394.98 395.03 0.0K
10:50 395.18 395.34 395.04 395.23 0.0K
10:51 395.77 395.93 395.63 395.85 0.0K
10:52 395.83 395.88 395.53 395.78 0.0K
10:53 395.66 395.70 395.45 395.55 0.0K
10:54 395.56 395.80 395.37 395.48 0.0K
10:55 395.60 395.84 395.49 395.65 0.0K
10:56 395.52 395.75 395.49 395.75 0.0K
10:57 395.60 395.77 395.37 395.67 0.0K
10:58 395.47 395.72 395.46 395.69 0.0K
10:59 395.67 395.67 395.37 395.41 0.0K
11:00 395.58 395.62 395.20 395.51 0.0K
11:01 395.61 395.67 395.24 395.27 0.0K
11:02 395.55 395.61 395.25 395.31 0.0K
11:03 395.31 395.36 395.14 395.33 0.0K
11:04 395.30 395.41 395.10 395.20 0.0K
11:05 395.15 395.22 394.93 394.93 0.0K
11:06 395.06 395.13 394.81 394.85 0.0K
11:07 394.75 394.75 394.38 394.39 0.0K
11:08 394.59 394.79 394.47 394.47 0.0K
11:09 394.45 394.73 394.45 394.54 0.0K
11:10 394.56 394.81 394.49 394.77 0.0K
11:11 394.68 394.78 394.51 394.60 0.0K
11:12 394.51 394.58 394.16 394.17 0.0K
11:13 394.27 394.37 394.10 394.35 0.0K
11:14 394.36 394.45 394.23 394.35 0.0K
11:15 394.25 394.58 394.25 394.49 0.0K
11:16 394.52 394.64 394.28 394.45 0.0K
11:17 394.40 394.50 394.25 394.45 0.0K
11:18 394.52 394.63 394.28 394.46 0.0K
11:19 394.53 394.59 394.29 394.38 0.0K
11:20 394.16 394.61 394.16 394.46 0.0K
11:21 394.35 394.55 394.29 394.50 0.0K
11:22 394.43 394.58 394.26 394.55 0.0K
11:23 394.54 394.58 394.38 394.44 0.0K
11:24 394.58 394.58 394.26 394.40 0.0K
11:25 394.61 394.71 394.32 394.46 0.0K
11:26 394.65 394.76 394.42 394.69 0.0K
11:27 394.80 394.94 394.68 394.70 0.0K
11:28 394.75 395.00 394.65 394.74 0.0K
11:29 395.02 395.02 394.71 394.88 0.0K
11:30 394.81 394.97 394.64 394.64 0.0K
11:31 394.75 395.07 394.75 394.94 0.0K
11:32 394.84 395.13 394.79 395.05 0.0K
11:33 394.92 395.06 394.74 395.02 0.0K
11:34 395.01 395.10 394.78 395.10 0.0K
11:35 394.95 395.14 394.82 395.11 0.0K
11:36 394.89 395.18 394.89 395.18 0.0K
11:37 395.00 395.25 395.00 395.05 0.0K
11:38 395.30 395.38 395.11 395.17 0.0K
11:39 395.26 395.45 395.20 395.25 0.0K
11:40 395.13 395.40 395.13 395.20 0.0K
11:41 395.28 395.33 395.02 395.17 0.0K
11:42 395.17 395.23 394.79 394.96 0.0K
11:43 394.88 395.04 394.76 394.89 0.0K
11:44 394.87 395.12 394.82 394.98 0.0K
11:45 394.96 395.16 394.95 395.13 0.0K
11:46 394.95 395.11 394.90 395.00 0.0K
11:47 394.99 395.17 394.91 395.17 0.0K
11:48 395.04 395.28 394.93 395.07 0.0K
11:49 395.04 395.19 394.97 395.18 0.0K
11:50 395.10 395.23 394.89 395.06 0.0K
11:51 395.05 395.15 394.94 395.10 0.0K
11:52 395.08 395.21 394.98 395.20 0.0K
11:53 395.20 395.30 395.12 395.17 0.0K
11:54 395.20 395.28 394.99 395.12 0.0K
11:55 395.17 395.19 394.89 395.03 0.0K
11:56 395.03 395.06 394.85 395.03 0.0K
11:57 395.02 395.09 394.73 395.09 0.0K
11:58 394.92 395.11 394.80 395.05 0.0K
11:59 395.04 395.15 394.80 394.85 0.0K
12:00 394.76 395.09 394.76 394.89 0.0K
12:01 394.93 395.02 394.77 394.97 0.0K
12:02 394.81 395.10 394.74 395.00 0.0K
12:03 394.77 395.09 394.76 394.79 0.0K
12:04 394.95 395.22 394.81 394.87 0.0K
12:05 394.96 395.12 394.84 395.01 0.0K
12:06 395.05 395.21 394.81 395.07 0.0K
12:07 395.00 395.06 394.94 395.02 0.0K
12:08 394.92 395.07 394.86 395.04 0.0K
12:09 394.99 395.07 394.90 394.98 0.0K
12:10 395.03 395.26 394.88 395.10 0.0K
12:11 395.06 395.25 394.93 395.00 0.0K
12:12 394.96 395.17 394.96 395.13 0.0K
12:13 395.14 395.26 394.99 395.12 0.0K
12:14 395.16 395.40 395.06 395.18 0.0K
12:15 395.31 395.37 395.06 395.22 0.0K
12:16 395.20 395.28 395.06 395.26 0.0K
12:17 395.27 395.36 395.09 395.09 0.0K
12:18 395.26 395.41 395.17 395.31 0.0K
12:19 395.19 395.46 395.17 395.31 0.0K
12:20 395.23 395.43 395.19 395.24 0.0K
12:21 395.32 395.38 395.11 395.26 0.0K
12:22 395.30 395.37 395.13 395.26 0.0K
12:23 395.14 395.51 395.12 395.24 0.0K
12:24 395.26 395.43 395.12 395.32 0.0K
12:25 395.32 395.42 395.09 395.33 0.0K
12:26 395.25 395.33 395.10 395.31 0.0K
12:27 395.16 395.38 395.11 395.38 0.0K
12:28 395.27 395.40 395.15 395.40 0.0K
12:29 395.45 395.48 395.20 395.43 0.0K
12:30 395.41 395.65 395.36 395.65 0.0K
12:31 395.66 395.74 395.44 395.50 0.0K
12:32 395.45 395.69 395.45 395.52 0.0K
12:33 395.53 395.61 395.32 395.32 0.0K
12:34 395.47 395.52 395.16 395.25 0.0K
12:35 395.18 395.48 395.18 395.33 0.0K
12:36 395.20 395.38 395.11 395.38 0.0K
12:37 395.15 395.41 395.05 395.23 0.0K
12:38 395.29 395.41 395.22 395.23 0.0K
12:39 395.36 395.38 395.16 395.18 0.0K
12:40 395.15 395.67 395.15 395.38 0.0K
12:41 395.53 395.55 395.18 395.46 0.0K
12:42 395.52 395.54 395.36 395.41 0.0K
12:43 395.45 395.45 395.18 395.21 0.0K
12:44 395.19 395.51 395.19 395.51 0.0K
12:45 395.47 395.47 395.20 395.46 0.0K
12:46 395.42 395.43 395.18 395.25 0.0K
12:47 395.45 395.54 395.29 395.54 0.0K
12:48 395.37 395.50 395.29 395.50 0.0K
12:49 395.42 395.52 395.25 395.25 0.0K
12:50 395.43 395.56 395.22 395.39 0.0K
12:51 395.39 395.39 395.01 395.19 0.0K
12:52 395.26 395.26 395.01 395.18 0.0K
12:53 395.18 395.18 394.96 395.13 0.0K
12:54 395.05 395.26 395.05 395.22 0.0K
12:55 395.19 395.43 395.19 395.34 0.0K
12:56 395.29 395.40 395.07 395.30 0.0K
12:57 395.32 395.49 395.18 395.49 0.0K
12:58 395.44 395.69 395.32 395.69 0.0K
12:59 395.46 395.70 395.41 395.51 0.0K
13:00 395.56 395.58 395.24 395.43 0.0K
13:01 395.30 395.46 395.28 395.30 0.0K
13:02 395.32 395.56 395.18 395.54 0.0K
13:03 395.43 395.43 394.93 395.06 0.0K
13:04 394.89 395.27 394.89 395.14 0.0K
13:05 395.13 395.29 394.95 395.17 0.0K
13:06 395.07 395.20 394.93 395.17 0.0K
13:07 395.14 395.22 394.99 395.15 0.0K
13:08 395.06 395.12 394.91 394.97 0.0K
13:09 395.12 395.12 394.86 394.87 0.0K
13:10 395.04 395.04 394.80 394.94 0.0K
13:11 394.75 394.98 394.74 394.92 0.0K
13:12 394.93 394.97 394.75 394.97 0.0K
13:13 394.91 395.13 394.87 394.93 0.0K
13:14 394.98 395.04 394.79 394.90 0.0K
13:15 394.83 394.95 394.74 394.90 0.0K
13:16 394.78 394.95 394.71 394.76 0.0K
13:17 394.81 394.88 394.64 394.64 0.0K
13:18 394.69 394.87 394.63 394.68 0.0K
13:19 394.75 394.83 394.65 394.77 0.0K
13:20 394.64 394.86 394.64 394.71 0.0K
13:21 394.77 394.95 394.77 394.79 0.0K
13:22 394.83 394.94 394.76 394.84 0.0K
13:23 394.79 394.96 394.77 394.91 0.0K
13:24 394.92 394.96 394.70 394.91 0.0K
13:25 394.95 395.07 394.69 394.76 0.0K
13:26 394.77 395.07 394.77 394.94 0.0K
13:27 394.85 394.95 394.78 394.83 0.0K
13:28 394.87 394.93 394.65 394.93 0.0K
13:29 394.82 395.03 394.77 394.77 0.0K
13:30 394.72 394.96 394.72 394.72 0.0K
13:31 394.85 394.97 394.74 394.78 0.0K
13:32 394.86 394.93 394.72 394.83 0.0K
13:33 394.81 394.92 394.74 394.84 0.0K
13:34 394.96 395.04 394.78 394.92 0.0K
13:35 394.93 394.94 394.75 394.82 0.0K
13:36 394.76 394.89 394.72 394.84 0.0K
13:37 394.81 394.81 394.55 394.72 0.0K
13:38 394.66 394.86 394.57 394.69 0.0K
13:39 394.80 394.82 394.54 394.54 0.0K
13:40 394.68 394.81 394.47 394.81 0.0K
13:41 394.72 394.81 394.61 394.80 0.0K
13:42 394.76 394.78 394.54 394.67 0.0K
13:43 394.64 394.76 394.52 394.71 0.0K
13:44 394.61 394.75 394.58 394.65 0.0K
13:45 394.62 394.73 394.49 394.54 0.0K
13:46 394.61 394.79 394.57 394.60 0.0K
13:47 394.65 394.81 394.62 394.74 0.0K
13:48 394.62 394.87 394.62 394.78 0.0K
13:49 394.91 394.94 394.61 394.62 0.0K
13:50 394.67 394.90 394.66 394.68 0.0K
13:51 394.68 394.87 394.64 394.69 0.0K
13:52 394.64 394.74 394.54 394.66 0.0K
13:53 394.65 394.75 394.56 394.71 0.0K
13:54 394.69 394.74 394.50 394.71 0.0K
13:55 394.62 394.82 394.47 394.53 0.0K
13:56 394.61 394.84 394.54 394.84 0.0K
13:57 394.87 394.87 394.63 394.66 0.0K
13:58 394.84 394.85 394.66 394.73 0.0K
13:59 394.74 394.86 394.68 394.86 0.0K
14:00 394.98 395.28 394.81 394.87 0.0K
14:01 394.96 395.07 394.77 395.07 0.0K
14:02 394.86 395.03 394.78 395.00 0.0K
14:03 394.76 395.01 394.76 394.86 0.0K
14:04 394.86 394.97 394.71 394.71 0.0K
14:05 394.69 394.73 394.50 394.59 0.0K
14:06 394.64 394.68 394.51 394.58 0.0K
14:07 394.52 394.89 394.49 394.83 0.0K
14:08 394.83 395.02 394.62 394.92 0.0K
14:09 394.78 395.05 394.78 394.98 0.0K
14:10 394.91 395.04 394.80 394.91 0.0K
14:11 394.96 394.96 394.76 394.89 0.0K
14:12 394.79 394.95 394.74 394.85 0.0K
14:13 394.87 395.03 394.74 394.74 0.0K
14:14 394.83 394.86 394.58 394.82 0.0K
14:15 394.73 394.91 394.64 394.82 0.0K
14:16 394.78 394.93 394.70 394.70 0.0K
14:17 394.80 394.88 394.72 394.75 0.0K
14:18 394.75 394.83 394.62 394.68 0.0K
14:19 394.71 394.74 394.55 394.68 0.0K
14:20 394.70 394.71 394.44 394.64 0.0K
14:21 394.48 394.69 394.47 394.62 0.0K
14:22 394.50 394.65 394.40 394.49 0.0K
14:23 394.49 394.53 394.29 394.30 0.0K
14:24 394.35 394.46 394.32 394.45 0.0K
14:25 394.36 394.44 394.25 394.36 0.0K
14:26 394.35 394.43 394.28 394.32 0.0K
14:27 394.41 394.51 394.29 394.43 0.0K
14:28 394.64 394.80 394.51 394.68 0.0K
14:29 394.73 394.74 394.48 394.62 0.0K
14:30 394.70 394.70 394.50 394.68 0.0K
14:31 394.69 394.81 394.43 394.69 0.0K
14:32 394.70 394.74 394.44 394.62 0.0K
14:33 394.69 394.91 394.60 394.74 0.0K
14:34 394.78 394.84 394.62 394.72 0.0K
14:35 394.81 394.81 394.51 394.78 0.0K
14:36 394.79 394.79 394.52 394.61 0.0K
14:37 394.69 394.77 394.51 394.51 0.0K
14:38 394.66 394.72 394.41 394.54 0.0K
14:39 394.63 394.84 394.51 394.78 0.0K
14:40 394.70 394.75 394.38 394.56 0.0K
14:41 394.40 394.62 394.38 394.58 0.0K
14:42 394.60 394.65 394.38 394.49 0.0K
14:43 394.51 394.64 394.38 394.61 0.0K
14:44 394.49 394.59 394.36 394.36 0.0K
14:45 394.55 394.58 394.33 394.38 0.0K
14:46 394.48 394.54 394.35 394.48 0.0K
14:47 394.39 394.45 394.19 394.29 0.0K
14:48 394.26 394.38 394.12 394.26 0.0K
14:49 394.39 394.41 394.21 394.27 0.0K
14:50 394.17 394.30 394.10 394.25 0.0K
14:51 394.08 394.58 394.08 394.58 0.0K
14:52 394.45 394.60 394.28 394.60 0.0K
14:53 394.37 394.57 394.28 394.48 0.0K
14:54 394.40 394.48 394.24 394.39 0.0K
14:55 394.40 394.40 394.22 394.38 0.0K
14:56 394.35 394.37 394.13 394.31 0.0K
14:57 394.27 394.31 394.15 394.20 0.0K
14:58 394.01 394.31 393.95 394.01 0.0K
14:59 393.97 394.31 393.94 394.04 0.0K
15:00 394.02 394.10 393.90 393.96 0.0K
15:01 393.93 394.11 393.76 393.90 0.0K
15:02 393.93 393.94 393.75 393.89 0.0K
15:03 393.92 393.99 393.75 393.75 0.0K
15:04 393.87 394.07 393.75 393.95 0.0K
15:05 394.04 394.04 393.79 393.79 0.0K
15:06 393.78 393.88 393.66 393.83 0.0K
15:07 393.71 393.88 393.61 393.73 0.0K
15:08 393.71 393.86 393.71 393.75 0.0K
15:09 393.82 393.85 393.65 393.80 0.0K
15:10 393.76 393.82 393.59 393.65 0.0K
15:11 393.72 393.83 393.50 393.50 0.0K
15:12 393.69 393.85 393.57 393.78 0.0K
15:13 393.85 394.00 393.70 393.86 0.0K
15:14 393.84 393.93 393.72 393.78 0.0K
15:15 393.80 394.03 393.73 393.96 0.0K
15:16 393.85 393.93 393.78 393.84 0.0K
15:17 393.83 393.90 393.64 393.74 0.0K
15:18 393.77 393.80 393.53 393.65 0.0K
15:19 393.72 393.89 393.63 393.72 0.0K
15:20 393.62 393.69 393.62 393.63 0.0K
15:21 393.63 393.65 393.62 393.65 0.0K
15:22 393.63 393.65 393.60 393.65 0.0K
15:23 393.64 393.71 393.64 393.71 0.0K
15:24 393.71 393.76 393.71 393.76 0.0K
15:25 393.76 393.81 393.76 393.81 0.0K
15:26 393.81 393.81 393.77 393.77 0.0K
15:27 393.77 393.77 393.77 393.77 0.0K
15:28 393.80 393.85 393.78 393.78 0.0K
15:29 393.78 394.15 393.73 394.15 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles