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
08:58 395.70 395.73 395.60 395.73 0.0K
08:59 395.62 395.91 395.62 395.91 0.0K
09:00 395.88 395.98 393.14 393.26 0.0K
09:01 393.32 393.32 392.64 392.73 0.0K
09:02 392.72 393.06 392.55 392.76 0.0K
09:03 392.93 393.47 392.80 393.27 0.0K
09:04 393.42 394.12 393.42 393.99 0.0K
09:05 394.18 394.25 393.62 394.00 0.0K
09:06 393.73 393.90 393.56 393.60 0.0K
09:07 393.62 394.31 393.57 394.31 0.0K
09:08 394.24 394.28 393.85 394.28 0.0K
09:09 393.98 394.09 393.54 393.80 0.0K
09:10 393.66 393.92 393.53 393.73 0.0K
09:11 393.75 394.09 393.59 394.09 0.0K
09:12 393.96 394.25 393.88 394.14 0.0K
09:13 394.18 394.56 394.10 394.52 0.0K
09:14 394.62 394.72 394.36 394.47 0.0K
09:15 394.53 394.53 393.99 394.28 0.0K
09:16 394.27 394.50 394.18 394.39 0.0K
09:17 394.52 394.64 394.30 394.64 0.0K
09:18 394.53 394.74 394.34 394.44 0.0K
09:19 394.61 394.69 394.40 394.51 0.0K
09:20 394.44 394.84 394.43 394.66 0.0K
09:21 394.86 394.89 394.54 394.84 0.0K
09:22 394.92 395.09 394.71 394.94 0.0K
09:23 395.00 395.12 394.81 395.04 0.0K
09:24 394.85 395.15 394.85 394.89 0.0K
09:25 394.96 394.96 394.73 394.76 0.0K
09:26 394.77 395.05 394.71 394.85 0.0K
09:27 394.91 395.08 394.77 394.88 0.0K
09:28 394.92 395.04 394.02 394.05 0.0K
09:29 394.20 394.48 394.04 394.39 0.0K
09:30 394.41 394.64 394.11 394.11 0.0K
09:31 394.18 394.37 394.12 394.30 0.0K
09:32 394.36 394.48 394.31 394.39 0.0K
09:33 394.38 394.76 394.24 394.74 0.0K
09:34 394.68 395.20 394.68 395.01 0.0K
09:35 394.94 395.22 394.71 394.76 0.0K
09:36 394.74 394.85 394.65 394.66 0.0K
09:37 394.78 394.92 394.54 394.54 0.0K
09:38 394.60 394.78 394.57 394.62 0.0K
09:39 394.63 394.63 394.38 394.62 0.0K
09:40 394.60 394.73 394.42 394.69 0.0K
09:41 394.54 394.90 394.54 394.80 0.0K
09:42 394.69 394.93 394.57 394.93 0.0K
09:43 394.84 394.93 394.65 394.82 0.0K
09:44 394.91 394.92 394.57 394.76 0.0K
09:45 394.81 394.81 394.52 394.67 0.0K
09:46 394.72 394.88 394.60 394.67 0.0K
09:47 394.88 394.88 394.57 394.80 0.0K
09:48 394.78 394.90 394.60 394.85 0.0K
09:49 394.80 395.00 394.70 394.98 0.0K
09:50 394.82 395.03 394.67 394.71 0.0K
09:51 394.73 395.02 394.73 394.78 0.0K
09:52 394.67 395.07 394.67 395.00 0.0K
09:53 395.03 395.19 394.89 395.02 0.0K
09:54 395.01 395.24 394.84 395.12 0.0K
09:55 395.04 395.24 394.99 395.05 0.0K
09:56 395.23 395.24 395.01 395.19 0.0K
09:57 394.94 395.27 394.94 395.08 0.0K
09:58 395.07 395.31 395.07 395.25 0.0K
09:59 395.27 395.43 395.13 395.29 0.0K
10:00 395.02 395.30 395.02 395.10 0.0K
10:01 395.25 395.32 395.11 395.27 0.0K
10:02 395.26 395.26 395.01 395.01 0.0K
10:03 395.05 395.15 394.67 394.78 0.0K
10:04 394.73 394.83 394.44 394.55 0.0K
10:05 394.71 394.76 394.11 394.25 0.0K
10:06 394.22 394.46 394.22 394.41 0.0K
10:07 394.38 394.39 394.19 394.26 0.0K
10:08 394.29 394.41 393.96 394.12 0.0K
10:09 394.23 394.41 393.96 394.30 0.0K
10:10 394.11 394.35 394.09 394.20 0.0K
10:11 394.42 394.42 394.12 394.31 0.0K
10:12 394.39 394.51 394.13 394.44 0.0K
10:13 394.49 394.53 394.19 394.49 0.0K
10:14 394.48 394.57 394.32 394.46 0.0K
10:15 394.55 394.83 394.47 394.78 0.0K
10:16 394.78 394.94 394.62 394.82 0.0K
10:17 394.88 395.01 394.69 394.76 0.0K
10:18 394.90 395.32 394.80 395.26 0.0K
10:19 395.13 395.24 394.97 395.23 0.0K
10:20 395.19 395.27 394.95 395.10 0.0K
10:21 395.17 395.19 394.93 395.10 0.0K
10:22 395.08 395.45 395.08 395.36 0.0K
10:23 395.36 395.39 395.10 395.14 0.0K
10:24 395.16 395.23 394.97 395.13 0.0K
10:25 395.08 395.26 394.92 395.15 0.0K
10:26 395.33 395.39 395.13 395.23 0.0K
10:27 395.31 395.54 395.23 395.36 0.0K
10:28 395.50 395.55 395.29 395.48 0.0K
10:29 395.50 395.63 395.26 395.51 0.0K
10:30 395.39 395.67 395.38 395.53 0.0K
10:31 395.60 395.60 395.37 395.37 0.0K
10:32 395.46 395.53 395.34 395.43 0.0K
10:33 395.44 395.50 395.08 395.08 0.0K
10:34 395.05 395.15 394.87 395.15 0.0K
10:35 395.04 395.21 394.88 394.98 0.0K
10:36 394.97 395.07 394.81 394.95 0.0K
10:37 394.91 395.03 394.80 395.03 0.0K
10:38 394.87 394.93 394.65 394.72 0.0K
10:39 394.87 395.03 394.83 394.83 0.0K
10:40 394.94 395.04 394.81 394.91 0.0K
10:41 395.05 395.05 394.72 394.72 0.0K
10:42 394.77 394.92 394.58 394.58 0.0K
10:43 394.63 394.94 394.57 394.89 0.0K
10:44 394.67 394.87 394.59 394.64 0.0K
10:45 394.69 394.88 394.61 394.87 0.0K
10:46 394.77 394.91 394.64 394.68 0.0K
10:47 394.68 394.88 394.53 394.82 0.0K
10:48 394.78 394.78 394.52 394.52 0.0K
10:49 394.55 394.84 394.44 394.56 0.0K
10:50 394.51 394.76 394.48 394.57 0.0K
10:51 394.73 394.85 394.49 394.74 0.0K
10:52 394.48 394.79 394.48 394.79 0.0K
10:53 394.61 394.73 394.51 394.58 0.0K
10:54 394.68 394.83 394.64 394.78 0.0K
10:55 394.82 394.88 394.68 394.71 0.0K
10:56 394.73 395.00 394.66 394.86 0.0K
10:57 394.83 395.00 394.66 394.69 0.0K
10:58 394.66 394.72 394.45 394.45 0.0K
10:59 394.45 394.58 394.22 394.22 0.0K
11:00 394.30 394.60 394.30 394.42 0.0K
11:01 394.48 394.61 394.40 394.54 0.0K
11:02 394.35 394.65 394.35 394.60 0.0K
11:03 394.54 394.64 394.34 394.57 0.0K
11:04 394.44 394.66 394.44 394.49 0.0K
11:05 394.51 394.65 394.40 394.59 0.0K
11:06 394.58 394.65 394.39 394.47 0.0K
11:07 394.49 394.85 394.43 394.67 0.0K
11:08 394.53 394.82 394.51 394.71 0.0K
11:09 394.64 394.76 394.52 394.66 0.0K
11:10 394.54 395.02 394.51 394.87 0.0K
11:11 394.98 395.08 394.82 394.86 0.0K
11:12 394.96 394.99 394.64 394.66 0.0K
11:13 394.65 394.81 394.64 394.76 0.0K
11:14 394.66 394.84 394.62 394.84 0.0K
11:15 394.84 394.84 394.60 394.71 0.0K
11:16 394.83 394.88 394.64 394.79 0.0K
11:17 394.71 394.93 394.67 394.92 0.0K
11:18 394.72 395.04 394.72 394.85 0.0K
11:19 395.00 395.07 394.88 395.00 0.0K
11:20 395.01 395.26 394.92 395.11 0.0K
11:21 395.06 395.18 394.84 394.84 0.0K
11:22 394.95 395.02 394.76 394.83 0.0K
11:23 394.83 394.93 394.72 394.77 0.0K
11:24 394.87 394.95 394.54 394.71 0.0K
11:25 394.91 394.91 394.56 394.78 0.0K
11:26 394.86 394.88 394.63 394.63 0.0K
11:27 394.81 394.88 394.68 394.77 0.0K
11:28 394.78 394.88 394.66 394.80 0.0K
11:29 394.89 394.92 394.65 394.78 0.0K
11:30 394.87 394.91 394.63 394.63 0.0K
11:31 394.82 394.98 394.63 394.64 0.0K
11:32 394.65 394.78 394.52 394.63 0.0K
11:33 394.69 394.78 394.52 394.61 0.0K
11:34 394.48 394.58 394.31 394.58 0.0K
11:35 394.45 394.67 394.35 394.50 0.0K
11:36 394.56 394.62 394.35 394.54 0.0K
11:37 394.45 394.61 394.32 394.32 0.0K
11:38 394.49 394.63 394.36 394.36 0.0K
11:39 394.46 394.67 394.40 394.40 0.0K
11:40 394.57 394.81 394.44 394.54 0.0K
11:41 394.55 394.73 394.55 394.66 0.0K
11:42 394.59 394.76 394.41 394.62 0.0K
11:43 394.71 394.81 394.63 394.81 0.0K
11:44 394.88 394.88 394.65 394.83 0.0K
11:45 394.62 394.82 394.62 394.62 0.0K
11:46 394.64 394.91 394.63 394.91 0.0K
11:47 394.76 394.88 394.62 394.78 0.0K
11:48 394.80 394.87 394.61 394.72 0.0K
11:49 394.78 394.93 394.64 394.90 0.0K
11:50 394.76 395.00 394.71 394.92 0.0K
11:51 394.85 395.01 394.76 394.88 0.0K
11:52 394.83 395.10 394.82 394.82 0.0K
11:53 394.92 395.03 394.77 394.87 0.0K
11:54 394.80 394.80 394.53 394.66 0.0K
11:55 394.67 394.84 394.50 394.79 0.0K
11:56 394.85 394.88 394.62 394.87 0.0K
11:57 394.81 394.94 394.62 394.68 0.0K
11:58 394.67 394.78 394.61 394.63 0.0K
11:59 394.75 394.82 394.50 394.73 0.0K
12:00 394.74 394.86 394.62 394.75 0.0K
12:01 394.86 394.86 394.61 394.61 0.0K
12:02 394.80 394.81 394.56 394.74 0.0K
12:03 394.51 394.79 394.51 394.67 0.0K
12:04 394.74 394.78 394.58 394.66 0.0K
12:05 394.64 394.78 394.59 394.76 0.0K
12:06 394.62 394.75 394.58 394.70 0.0K
12:07 394.75 394.75 394.42 394.65 0.0K
12:08 394.74 394.80 394.49 394.55 0.0K
12:09 394.65 394.70 394.54 394.65 0.0K
12:10 394.72 394.77 394.51 394.65 0.0K
12:11 394.60 394.73 394.53 394.65 0.0K
12:12 394.59 394.71 394.52 394.71 0.0K
12:13 394.62 394.74 394.51 394.64 0.0K
12:14 394.54 394.75 394.52 394.71 0.0K
12:15 394.52 394.76 394.52 394.75 0.0K
12:16 394.77 394.85 394.65 394.83 0.0K
12:17 394.67 394.75 394.47 394.63 0.0K
12:18 394.52 394.67 394.48 394.55 0.0K
12:19 394.70 394.70 394.51 394.51 0.0K
12:20 394.53 394.79 394.53 394.67 0.0K
12:21 394.73 394.77 394.56 394.68 0.0K
12:22 394.69 394.76 394.57 394.74 0.0K
12:23 394.72 394.78 394.63 394.73 0.0K
12:24 394.69 394.78 394.62 394.67 0.0K
12:25 394.74 394.74 394.55 394.60 0.0K
12:26 394.62 394.77 394.56 394.74 0.0K
12:27 394.75 394.90 394.73 394.83 0.0K
12:28 394.89 394.89 394.75 394.89 0.0K
12:29 394.70 394.92 394.70 394.86 0.0K
12:30 394.84 394.94 394.76 394.80 0.0K
12:31 394.84 395.02 394.76 394.89 0.0K
12:32 394.91 395.02 394.83 394.91 0.0K
12:33 394.93 395.03 394.76 395.03 0.0K
12:34 394.99 395.01 394.83 394.92 0.0K
12:35 394.93 395.02 394.82 394.94 0.0K
12:36 394.93 394.94 394.80 394.83 0.0K
12:37 394.84 394.94 394.75 394.94 0.0K
12:38 394.82 394.96 394.78 394.79 0.0K
12:39 394.83 395.01 394.73 394.85 0.0K
12:40 394.85 394.96 394.72 394.87 0.0K
12:41 394.80 394.93 394.73 394.86 0.0K
12:42 394.88 394.98 394.74 394.78 0.0K
12:43 394.72 394.84 394.69 394.78 0.0K
12:44 394.73 394.85 394.67 394.76 0.0K
12:45 394.79 394.98 394.72 394.89 0.0K
12:46 394.97 394.99 394.79 394.79 0.0K
12:47 394.84 394.95 394.75 394.78 0.0K
12:48 394.77 394.95 394.77 394.88 0.0K
12:49 394.86 395.04 394.83 394.92 0.0K
12:50 394.91 395.01 394.86 394.89 0.0K
12:51 394.93 395.04 394.83 394.97 0.0K
12:52 394.93 395.35 394.89 395.31 0.0K
12:53 395.04 395.16 394.93 395.16 0.0K
12:54 395.05 395.10 394.91 394.91 0.0K
12:55 395.05 395.15 394.94 394.95 0.0K
12:56 395.01 395.11 394.85 394.97 0.0K
12:57 395.08 395.08 394.85 394.93 0.0K
12:58 394.95 395.12 394.85 394.97 0.0K
12:59 394.97 395.04 394.87 395.03 0.0K
13:00 394.96 395.03 394.78 395.01 0.0K
13:01 394.92 395.12 394.79 395.02 0.0K
13:02 394.94 395.28 394.85 395.15 0.0K
13:03 395.10 395.42 395.05 395.32 0.0K
13:04 395.38 395.51 395.18 395.22 0.0K
13:05 395.18 395.37 394.97 395.19 0.0K
13:06 395.09 395.42 395.09 395.36 0.0K
13:07 395.22 395.45 395.20 395.21 0.0K
13:08 395.38 395.45 395.16 395.24 0.0K
13:09 395.35 395.50 395.31 395.37 0.0K
13:10 395.37 395.47 395.23 395.25 0.0K
13:11 395.43 395.48 395.10 395.23 0.0K
13:12 395.25 395.40 395.14 395.25 0.0K
13:13 395.20 395.35 395.11 395.23 0.0K
13:14 395.22 395.32 395.14 395.20 0.0K
13:15 395.18 395.33 395.14 395.19 0.0K
13:16 395.24 395.37 395.07 395.12 0.0K
13:17 395.13 395.33 395.08 395.20 0.0K
13:18 395.25 395.25 395.10 395.16 0.0K
13:19 395.15 395.31 395.06 395.30 0.0K
13:20 395.34 395.34 395.13 395.25 0.0K
13:21 395.22 395.35 394.98 395.03 0.0K
13:22 395.06 395.16 394.95 395.08 0.0K
13:23 395.04 395.14 394.98 395.03 0.0K
13:24 394.96 395.28 394.96 395.15 0.0K
13:25 395.20 395.32 395.17 395.23 0.0K
13:26 395.16 395.25 395.03 395.10 0.0K
13:27 395.05 395.22 394.99 395.13 0.0K
13:28 395.24 395.31 395.09 395.18 0.0K
13:29 395.25 395.26 395.06 395.22 0.0K
13:30 395.06 395.19 394.89 395.05 0.0K
13:31 394.96 395.24 394.91 395.04 0.0K
13:32 395.10 395.23 395.00 395.10 0.0K
13:33 395.22 395.22 394.98 395.03 0.0K
13:34 395.07 395.27 395.02 395.10 0.0K
13:35 395.10 395.23 395.05 395.05 0.0K
13:36 395.19 395.24 395.04 395.18 0.0K
13:37 395.21 395.23 395.02 395.09 0.0K
13:38 395.05 395.29 395.05 395.15 0.0K
13:39 395.07 395.12 394.85 394.99 0.0K
13:40 394.91 395.23 394.86 395.04 0.0K
13:41 395.00 395.18 394.98 395.03 0.0K
13:42 394.89 395.29 394.89 395.15 0.0K
13:43 395.09 395.21 395.00 395.13 0.0K
13:44 395.09 395.23 395.05 395.17 0.0K
13:45 395.18 395.28 395.13 395.18 0.0K
13:46 395.23 395.33 395.17 395.24 0.0K
13:47 395.11 395.25 395.04 395.17 0.0K
13:48 395.20 395.30 395.06 395.11 0.0K
13:49 395.08 395.29 395.04 395.20 0.0K
13:50 395.16 395.36 395.16 395.24 0.0K
13:51 395.20 395.39 395.20 395.39 0.0K
13:52 395.45 395.46 395.27 395.27 0.0K
13:53 395.40 395.40 395.13 395.34 0.0K
13:54 395.21 395.30 395.01 395.01 0.0K
13:55 395.01 395.22 394.88 395.02 0.0K
13:56 395.09 395.24 394.92 395.10 0.0K
13:57 395.31 395.39 395.04 395.39 0.0K
13:58 395.37 395.37 395.13 395.16 0.0K
13:59 395.14 395.27 394.98 395.05 0.0K
14:00 395.23 395.30 395.02 395.07 0.0K
14:01 395.16 395.28 395.00 395.24 0.0K
14:02 395.23 395.40 395.15 395.36 0.0K
14:03 395.30 395.46 395.10 395.22 0.0K
14:04 395.40 395.52 395.20 395.43 0.0K
14:05 395.42 395.54 395.24 395.46 0.0K
14:06 395.14 395.51 395.14 395.51 0.0K
14:07 395.27 395.44 395.19 395.39 0.0K
14:08 395.34 395.51 395.20 395.43 0.0K
14:09 395.38 395.44 395.24 395.32 0.0K
14:10 395.35 395.47 395.20 395.42 0.0K
14:11 395.23 395.41 395.14 395.14 0.0K
14:12 395.16 395.43 395.15 395.40 0.0K
14:13 395.31 395.45 395.27 395.42 0.0K
14:14 395.26 395.41 395.18 395.33 0.0K
14:15 395.42 395.49 395.23 395.24 0.0K
14:16 395.34 395.42 395.20 395.33 0.0K
14:17 395.29 395.42 395.17 395.40 0.0K
14:18 395.42 395.47 395.23 395.36 0.0K
14:19 395.44 395.54 395.32 395.34 0.0K
14:20 395.46 395.64 395.35 395.49 0.0K
14:21 395.46 395.61 395.41 395.55 0.0K
14:22 395.32 395.57 395.32 395.51 0.0K
14:23 395.54 395.60 395.33 395.46 0.0K
14:24 395.47 395.64 395.34 395.52 0.0K
14:25 395.50 395.69 395.31 395.36 0.0K
14:26 395.50 395.65 395.35 395.45 0.0K
14:27 395.45 395.61 395.36 395.61 0.0K
14:28 395.50 395.67 395.35 395.42 0.0K
14:29 395.46 395.50 395.07 395.29 0.0K
14:30 395.07 395.45 395.07 395.38 0.0K
14:31 395.46 395.46 395.26 395.37 0.0K
14:32 395.44 395.45 395.30 395.45 0.0K
14:33 395.33 395.61 395.33 395.43 0.0K
14:34 395.66 395.66 395.41 395.56 0.0K
14:35 395.48 395.63 395.34 395.40 0.0K
14:36 395.48 395.52 395.35 395.52 0.0K
14:37 395.48 395.65 395.37 395.37 0.0K
14:38 395.66 395.67 395.36 395.50 0.0K
14:39 395.53 395.71 395.40 395.50 0.0K
14:40 395.45 395.53 395.32 395.35 0.0K
14:41 395.31 395.60 395.26 395.60 0.0K
14:42 395.53 395.53 395.22 395.31 0.0K
14:43 395.27 395.51 395.24 395.35 0.0K
14:44 395.49 395.52 395.25 395.43 0.0K
14:45 395.31 395.45 395.28 395.31 0.0K
14:46 395.32 395.50 395.18 395.50 0.0K
14:47 395.43 395.61 395.33 395.56 0.0K
14:48 395.42 395.51 395.25 395.44 0.0K
14:49 395.31 395.53 395.31 395.53 0.0K
14:50 395.29 395.44 395.19 395.44 0.0K
14:51 395.33 395.55 395.27 395.31 0.0K
14:52 395.26 395.51 395.16 395.21 0.0K
14:53 395.30 395.41 395.18 395.28 0.0K
14:54 395.20 395.39 395.13 395.13 0.0K
14:55 395.26 395.31 395.12 395.18 0.0K
14:56 395.18 395.30 395.04 395.17 0.0K
14:57 395.16 395.41 395.01 395.15 0.0K
14:58 395.32 395.35 395.14 395.22 0.0K
14:59 395.27 395.46 395.17 395.33 0.0K
15:00 395.27 395.42 395.16 395.30 0.0K
15:01 395.31 395.54 395.21 395.34 0.0K
15:02 395.31 395.40 395.26 395.29 0.0K
15:03 395.26 395.51 395.20 395.34 0.0K
15:04 395.37 395.47 395.24 395.45 0.0K
15:05 395.41 395.52 395.29 395.35 0.0K
15:06 395.21 395.45 395.19 395.31 0.0K
15:07 395.33 395.51 395.21 395.32 0.0K
15:08 395.53 395.53 395.24 395.37 0.0K
15:09 395.38 395.38 395.18 395.19 0.0K
15:10 395.10 395.46 395.10 395.27 0.0K
15:11 395.26 395.34 395.10 395.27 0.0K
15:12 395.28 395.28 395.03 395.18 0.0K
15:13 395.07 395.45 395.07 395.38 0.0K
15:14 395.31 395.54 395.23 395.29 0.0K
15:15 395.35 395.50 395.22 395.29 0.0K
15:16 395.36 395.52 395.26 395.39 0.0K
15:17 395.29 395.57 395.26 395.26 0.0K
15:18 395.43 395.52 395.21 395.38 0.0K
15:19 395.34 395.51 395.31 395.39 0.0K
15:20 395.25 395.32 395.20 395.28 0.0K
15:21 395.28 395.33 395.28 395.30 0.0K
15:22 395.30 395.34 395.30 395.30 0.0K
15:23 395.30 395.32 395.29 395.32 0.0K
15:24 395.32 395.32 395.30 395.30 0.0K
15:25 395.30 395.34 395.29 395.34 0.0K
15:26 395.34 395.34 395.31 395.31 0.0K
15:27 395.31 395.49 395.31 395.49 0.0K
15:28 395.49 395.50 395.47 395.50 0.0K
15:29 395.50 395.62 395.14 395.36 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles