KOSPI 200 Covered Call (KS200CC)

KS200CC
🏛️ Corea del Sur →
445.17
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:58 409.36 409.36 409.33 409.34 0.0K
08:59 409.34 409.36 409.32 409.33 0.0K
09:00 409.26 409.26 403.30 403.30 0.0K
09:01 402.66 402.66 401.79 401.79 0.0K
09:02 401.77 402.74 401.59 402.52 0.0K
09:03 402.66 402.66 402.10 402.58 0.0K
09:04 402.61 402.90 402.43 402.43 0.0K
09:05 402.46 402.72 402.23 402.54 0.0K
09:06 402.39 402.57 401.80 401.99 0.0K
09:07 401.86 402.52 401.86 402.52 0.0K
09:08 402.55 403.10 402.54 403.10 0.0K
09:09 403.13 403.75 402.98 403.01 0.0K
09:10 402.56 402.66 402.32 402.50 0.0K
09:11 402.57 403.45 402.57 403.30 0.0K
09:12 403.51 403.51 402.90 403.18 0.0K
09:13 403.23 403.39 402.83 402.95 0.0K
09:14 402.90 403.26 402.89 402.89 0.0K
09:15 402.95 402.95 402.25 402.38 0.0K
09:16 402.19 402.56 402.19 402.50 0.0K
09:17 402.36 402.51 402.05 402.22 0.0K
09:18 402.10 402.93 402.10 402.93 0.0K
09:19 403.09 403.38 403.00 403.09 0.0K
09:20 403.12 403.16 402.93 403.03 0.0K
09:21 403.02 403.19 402.68 402.68 0.0K
09:22 402.81 402.81 402.33 402.33 0.0K
09:23 402.27 402.37 401.87 401.87 0.0K
09:24 401.99 401.99 401.56 401.66 0.0K
09:25 401.66 401.92 401.62 401.92 0.0K
09:26 401.67 401.85 401.53 401.66 0.0K
09:27 401.67 401.68 401.14 401.31 0.0K
09:28 401.36 401.53 401.30 401.48 0.0K
09:29 401.62 401.70 401.38 401.38 0.0K
09:30 401.50 401.61 401.40 401.52 0.0K
09:31 401.56 401.85 401.56 401.74 0.0K
09:32 401.87 402.10 401.65 402.09 0.0K
09:33 402.04 402.12 401.52 401.65 0.0K
09:34 401.70 401.73 401.12 401.16 0.0K
09:35 401.17 401.17 400.27 400.41 0.0K
09:36 400.52 400.69 400.26 400.44 0.0K
09:37 400.62 400.83 400.46 400.72 0.0K
09:38 400.68 400.86 400.43 400.53 0.0K
09:39 400.36 400.39 400.11 400.22 0.0K
09:40 400.19 400.31 400.10 400.15 0.0K
09:41 400.21 400.23 399.85 399.99 0.0K
09:42 400.06 400.07 399.73 399.73 0.0K
09:43 399.92 400.42 399.80 400.41 0.0K
09:44 400.28 400.41 399.99 400.14 0.0K
09:45 399.93 400.04 399.37 399.37 0.0K
09:46 399.38 399.45 399.23 399.34 0.0K
09:47 399.29 399.43 399.18 399.24 0.0K
09:48 399.21 399.36 399.10 399.16 0.0K
09:49 399.19 399.20 398.84 398.86 0.0K
09:50 398.92 398.92 398.45 398.45 0.0K
09:51 398.39 398.47 398.19 398.20 0.0K
09:52 398.15 398.24 397.86 397.86 0.0K
09:53 397.91 397.96 397.51 397.56 0.0K
09:54 397.59 397.98 397.56 397.70 0.0K
09:55 397.68 397.68 397.49 397.60 0.0K
09:56 397.60 397.69 397.34 397.37 0.0K
09:57 397.37 397.56 397.31 397.50 0.0K
09:58 397.51 397.95 397.37 397.84 0.0K
09:59 397.87 398.04 397.82 397.99 0.0K
10:00 397.98 398.01 397.22 397.29 0.0K
10:01 397.24 397.31 397.02 397.31 0.0K
10:02 397.23 397.67 397.05 397.40 0.0K
10:03 397.49 397.49 397.12 397.46 0.0K
10:04 397.44 397.45 397.05 397.05 0.0K
10:05 397.06 397.06 396.34 396.34 0.0K
10:06 396.23 396.30 395.76 395.76 0.0K
10:07 395.72 395.90 395.28 395.48 0.0K
10:08 395.38 395.51 394.93 395.00 0.0K
10:09 394.94 395.43 394.92 395.21 0.0K
10:10 395.15 395.32 395.05 395.14 0.0K
10:11 395.27 395.53 395.18 395.37 0.0K
10:12 395.46 395.81 395.45 395.81 0.0K
10:13 395.67 396.99 395.67 396.99 0.0K
10:14 396.93 397.12 396.68 396.68 0.0K
10:15 396.68 396.68 396.32 396.46 0.0K
10:16 396.45 396.59 396.18 396.32 0.0K
10:17 396.32 396.61 396.16 396.60 0.0K
10:18 396.60 396.82 396.54 396.82 0.0K
10:19 396.78 396.78 395.81 395.81 0.0K
10:20 395.94 396.38 395.93 396.37 0.0K
10:21 396.37 396.37 395.91 395.98 0.0K
10:22 395.91 396.13 395.85 396.03 0.0K
10:23 396.09 396.09 395.72 395.88 0.0K
10:24 395.82 396.14 395.72 396.13 0.0K
10:25 395.90 396.06 395.85 395.88 0.0K
10:26 396.01 396.03 395.65 395.76 0.0K
10:27 395.79 396.46 395.72 396.46 0.0K
10:28 396.36 397.10 396.25 397.10 0.0K
10:29 397.01 397.38 396.91 397.35 0.0K
10:30 397.47 397.67 397.28 397.52 0.0K
10:31 397.47 397.67 397.45 397.64 0.0K
10:32 397.55 397.55 396.99 397.25 0.0K
10:33 397.13 397.17 396.85 397.13 0.0K
10:34 397.13 397.52 397.01 397.26 0.0K
10:35 397.48 397.54 397.25 397.52 0.0K
10:36 397.42 397.67 397.42 397.67 0.0K
10:37 397.61 397.79 397.48 397.79 0.0K
10:38 397.85 397.92 397.58 397.58 0.0K
10:39 397.54 397.54 397.31 397.54 0.0K
10:40 397.58 397.80 397.54 397.80 0.0K
10:41 397.71 397.94 397.66 397.85 0.0K
10:42 397.79 398.06 397.70 397.96 0.0K
10:43 397.89 398.24 397.87 398.19 0.0K
10:44 398.16 398.32 398.02 398.24 0.0K
10:45 398.21 398.28 397.79 397.79 0.0K
10:46 397.84 397.96 397.57 397.60 0.0K
10:47 397.64 397.84 397.59 397.81 0.0K
10:48 397.72 397.80 397.43 397.54 0.0K
10:49 397.46 397.55 397.23 397.36 0.0K
10:50 397.49 397.49 397.06 397.16 0.0K
10:51 397.18 397.31 397.11 397.27 0.0K
10:52 397.23 397.55 397.17 397.43 0.0K
10:53 397.57 397.64 397.29 397.62 0.0K
10:54 397.46 397.74 397.43 397.74 0.0K
10:55 397.74 397.84 397.62 397.72 0.0K
10:56 397.74 398.06 397.63 397.96 0.0K
10:57 397.79 397.91 397.58 397.58 0.0K
10:58 397.68 397.75 397.45 397.66 0.0K
10:59 397.60 397.79 397.45 397.53 0.0K
11:00 397.58 397.72 397.38 397.59 0.0K
11:01 397.54 397.98 397.54 397.65 0.0K
11:02 397.66 397.66 397.41 397.64 0.0K
11:03 397.66 397.98 397.65 397.83 0.0K
11:04 397.79 398.13 397.79 397.96 0.0K
11:05 397.87 398.05 397.59 397.76 0.0K
11:06 397.61 397.91 397.60 397.69 0.0K
11:07 397.73 397.96 397.67 397.94 0.0K
11:08 397.76 398.02 397.72 397.98 0.0K
11:09 397.85 398.39 397.83 398.39 0.0K
11:10 398.32 398.65 398.26 398.65 0.0K
11:11 398.52 398.63 398.36 398.54 0.0K
11:12 398.52 398.83 398.51 398.72 0.0K
11:13 398.60 398.80 398.60 398.62 0.0K
11:14 398.59 398.72 398.56 398.61 0.0K
11:15 398.71 398.81 398.52 398.68 0.0K
11:16 398.58 398.68 398.27 398.36 0.0K
11:17 398.43 398.43 398.00 398.00 0.0K
11:18 398.11 398.11 397.72 397.92 0.0K
11:19 397.90 397.94 397.76 397.89 0.0K
11:20 397.87 398.06 397.85 397.91 0.0K
11:21 397.99 398.02 397.66 397.71 0.0K
11:22 397.69 397.77 397.50 397.64 0.0K
11:23 397.57 397.66 397.42 397.46 0.0K
11:24 397.46 397.63 397.39 397.62 0.0K
11:25 397.62 397.74 397.47 397.66 0.0K
11:26 397.71 397.76 397.52 397.65 0.0K
11:27 397.63 397.81 397.52 397.53 0.0K
11:28 397.67 397.72 397.49 397.61 0.0K
11:29 397.60 397.65 397.43 397.65 0.0K
11:30 397.39 397.66 397.39 397.66 0.0K
11:31 397.67 397.67 397.43 397.43 0.0K
11:32 397.59 397.65 397.34 397.43 0.0K
11:33 397.42 397.45 397.19 397.23 0.0K
11:34 397.33 397.47 397.20 397.32 0.0K
11:35 397.31 397.51 397.25 397.51 0.0K
11:36 397.38 397.59 397.29 397.38 0.0K
11:37 397.39 397.52 397.31 397.43 0.0K
11:38 397.57 397.94 397.42 397.86 0.0K
11:39 397.79 398.05 397.77 398.05 0.0K
11:40 397.84 398.16 397.84 398.00 0.0K
11:41 398.05 398.28 397.95 398.21 0.0K
11:42 398.07 398.22 398.04 398.12 0.0K
11:43 397.96 398.22 397.96 398.15 0.0K
11:44 398.05 398.13 397.93 398.07 0.0K
11:45 397.98 398.20 397.92 398.20 0.0K
11:46 398.24 398.24 397.93 398.04 0.0K
11:47 397.99 398.12 397.86 397.92 0.0K
11:48 397.82 398.05 397.77 397.91 0.0K
11:49 397.91 397.99 397.80 397.84 0.0K
11:50 397.93 397.94 397.73 397.94 0.0K
11:51 397.88 398.00 397.80 397.89 0.0K
11:52 397.82 397.97 397.76 397.77 0.0K
11:53 397.72 397.88 397.66 397.67 0.0K
11:54 397.78 397.87 397.66 397.74 0.0K
11:55 397.86 397.90 397.68 397.90 0.0K
11:56 397.83 397.98 397.75 397.83 0.0K
11:57 397.86 397.99 397.59 397.65 0.0K
11:58 397.65 397.73 397.59 397.59 0.0K
11:59 397.55 397.79 397.48 397.60 0.0K
12:00 397.78 397.81 397.54 397.61 0.0K
12:01 397.59 397.97 397.59 397.92 0.0K
12:02 397.99 397.99 397.77 397.79 0.0K
12:03 397.86 397.92 397.49 397.51 0.0K
12:04 397.55 397.62 397.32 397.39 0.0K
12:05 397.23 397.42 397.14 397.16 0.0K
12:06 397.24 397.46 397.17 397.29 0.0K
12:07 397.35 397.49 397.31 397.48 0.0K
12:08 397.32 397.54 397.28 397.48 0.0K
12:09 397.26 397.52 397.26 397.47 0.0K
12:10 397.59 397.64 397.39 397.50 0.0K
12:11 397.53 397.63 397.33 397.39 0.0K
12:12 397.56 397.57 397.26 397.38 0.0K
12:13 397.42 397.50 397.22 397.43 0.0K
12:14 397.34 397.48 397.27 397.44 0.0K
12:15 397.47 397.47 397.11 397.12 0.0K
12:16 397.13 397.30 396.97 397.30 0.0K
12:17 397.15 397.17 396.75 396.75 0.0K
12:18 396.88 396.95 396.72 396.88 0.0K
12:19 396.90 397.03 396.78 396.91 0.0K
12:20 396.72 396.99 396.72 396.88 0.0K
12:21 396.85 397.03 396.72 397.03 0.0K
12:22 396.87 397.00 396.77 396.90 0.0K
12:23 396.72 397.01 396.71 396.72 0.0K
12:24 396.67 397.01 396.61 396.76 0.0K
12:25 396.79 396.81 396.61 396.78 0.0K
12:26 396.86 396.88 396.60 396.72 0.0K
12:27 396.76 396.81 396.58 396.67 0.0K
12:28 396.75 396.89 396.59 396.62 0.0K
12:29 396.63 396.79 396.54 396.66 0.0K
12:30 396.61 396.81 396.54 396.81 0.0K
12:31 396.66 396.79 396.54 396.57 0.0K
12:32 396.58 396.58 396.16 396.41 0.0K
12:33 396.31 396.40 396.18 396.28 0.0K
12:34 396.19 396.34 396.13 396.19 0.0K
12:35 396.39 396.39 396.12 396.24 0.0K
12:36 396.12 396.24 395.91 396.01 0.0K
12:37 396.10 396.17 395.88 396.05 0.0K
12:38 395.92 396.09 395.91 396.04 0.0K
12:39 395.92 396.07 395.89 395.94 0.0K
12:40 396.01 396.15 395.95 396.13 0.0K
12:41 396.11 396.27 396.04 396.10 0.0K
12:42 396.09 396.45 396.09 396.28 0.0K
12:43 396.29 396.56 396.29 396.56 0.0K
12:44 396.51 396.59 396.37 396.51 0.0K
12:45 396.30 396.57 396.30 396.52 0.0K
12:46 396.47 396.64 396.44 396.56 0.0K
12:47 396.54 396.67 396.35 396.49 0.0K
12:48 396.50 396.59 396.32 396.32 0.0K
12:49 396.36 396.42 396.20 396.36 0.0K
12:50 396.45 396.48 396.21 396.33 0.0K
12:51 396.28 396.43 396.00 396.05 0.0K
12:52 395.98 396.18 395.92 396.13 0.0K
12:53 396.02 396.08 395.85 395.94 0.0K
12:54 395.97 396.03 395.86 396.00 0.0K
12:55 396.05 396.05 395.76 396.03 0.0K
12:56 396.01 396.07 395.85 395.95 0.0K
12:57 395.97 396.04 395.84 395.84 0.0K
12:58 395.91 396.05 395.85 395.96 0.0K
12:59 395.99 395.99 395.63 395.78 0.0K
13:00 395.67 395.86 395.59 395.80 0.0K
13:01 395.72 395.83 395.60 395.65 0.0K
13:02 395.68 396.04 395.66 396.00 0.0K
13:03 395.92 396.01 395.63 395.63 0.0K
13:04 395.61 395.71 395.46 395.66 0.0K
13:05 395.55 395.74 395.41 395.58 0.0K
13:06 395.45 395.77 395.38 395.60 0.0K
13:07 395.75 395.75 395.50 395.69 0.0K
13:08 395.58 395.72 395.19 395.30 0.0K
13:09 395.18 395.39 395.18 395.25 0.0K
13:10 395.20 395.52 395.20 395.52 0.0K
13:11 395.32 395.87 395.32 395.85 0.0K
13:12 395.73 395.86 395.65 395.74 0.0K
13:13 395.65 395.86 395.64 395.80 0.0K
13:14 395.64 395.77 395.53 395.60 0.0K
13:15 395.60 395.84 395.60 395.69 0.0K
13:16 395.61 395.84 395.55 395.61 0.0K
13:17 395.56 395.67 395.36 395.48 0.0K
13:18 395.42 395.58 395.37 395.50 0.0K
13:19 395.48 395.54 395.39 395.44 0.0K
13:20 395.48 395.61 395.36 395.61 0.0K
13:21 395.50 395.64 395.36 395.44 0.0K
13:22 395.58 395.58 395.30 395.50 0.0K
13:23 395.38 395.67 395.31 395.46 0.0K
13:24 395.45 395.78 395.45 395.73 0.0K
13:25 395.62 395.78 395.50 395.52 0.0K
13:26 395.65 395.85 395.54 395.64 0.0K
13:27 395.74 395.83 395.59 395.70 0.0K
13:28 395.61 395.80 395.58 395.60 0.0K
13:29 395.75 395.77 395.52 395.52 0.0K
13:30 395.69 395.81 395.58 395.60 0.0K
13:31 395.64 395.78 395.53 395.54 0.0K
13:32 395.55 395.65 395.32 395.48 0.0K
13:33 395.42 395.44 395.28 395.30 0.0K
13:34 395.32 395.38 395.16 395.17 0.0K
13:35 395.16 395.30 395.09 395.25 0.0K
13:36 395.31 395.38 395.18 395.31 0.0K
13:37 395.32 395.32 394.97 395.05 0.0K
13:38 395.11 395.11 394.89 394.93 0.0K
13:39 395.01 395.12 394.88 394.94 0.0K
13:40 394.94 395.17 394.88 394.91 0.0K
13:41 394.86 395.12 394.86 395.01 0.0K
13:42 394.98 395.28 394.98 395.18 0.0K
13:43 395.12 395.27 395.00 395.00 0.0K
13:44 395.03 395.20 395.01 395.20 0.0K
13:45 395.15 395.24 394.97 395.15 0.0K
13:46 395.01 395.37 394.92 395.19 0.0K
13:47 395.18 395.44 395.08 395.25 0.0K
13:48 395.21 395.44 395.15 395.40 0.0K
13:49 395.26 395.34 395.06 395.09 0.0K
13:50 395.00 395.19 394.94 395.15 0.0K
13:51 395.10 395.29 395.01 395.09 0.0K
13:52 395.16 395.28 394.88 394.88 0.0K
13:53 394.98 395.13 394.91 394.91 0.0K
13:54 395.08 395.08 394.79 394.89 0.0K
13:55 394.89 395.04 394.87 394.93 0.0K
13:56 394.79 395.02 394.74 394.94 0.0K
13:57 394.82 394.99 394.73 394.94 0.0K
13:58 394.89 395.04 394.72 394.72 0.0K
13:59 394.79 394.90 394.71 394.87 0.0K
14:00 394.88 394.95 394.80 394.84 0.0K
14:01 394.83 394.85 394.64 394.71 0.0K
14:02 394.70 394.87 394.69 394.86 0.0K
14:03 394.90 394.96 394.69 394.71 0.0K
14:04 394.75 394.78 394.45 394.54 0.0K
14:05 394.53 394.72 394.45 394.71 0.0K
14:06 394.67 394.72 394.50 394.72 0.0K
14:07 394.77 394.77 394.51 394.52 0.0K
14:08 394.53 394.68 394.42 394.42 0.0K
14:09 394.64 394.71 394.38 394.54 0.0K
14:10 394.60 394.93 394.51 394.61 0.0K
14:11 394.83 395.02 394.66 394.84 0.0K
14:12 394.77 394.96 394.69 394.84 0.0K
14:13 394.81 394.95 394.49 394.49 0.0K
14:14 394.46 394.67 394.46 394.52 0.0K
14:15 394.53 394.57 394.38 394.50 0.0K
14:16 394.55 394.55 394.16 394.16 0.0K
14:17 394.19 394.22 394.02 394.18 0.0K
14:18 394.21 394.24 393.99 394.00 0.0K
14:19 394.11 394.16 393.88 393.94 0.0K
14:20 393.87 394.14 393.83 394.10 0.0K
14:21 394.07 394.20 393.90 393.90 0.0K
14:22 393.90 394.30 393.89 394.27 0.0K
14:23 394.13 394.34 394.13 394.18 0.0K
14:24 394.37 394.74 394.29 394.68 0.0K
14:25 394.66 394.70 394.30 394.42 0.0K
14:26 394.46 394.78 394.34 394.78 0.0K
14:27 394.63 394.96 394.57 394.96 0.0K
14:28 394.87 395.04 394.78 395.00 0.0K
14:29 395.00 395.15 394.81 395.01 0.0K
14:30 395.08 395.43 394.79 395.26 0.0K
14:31 395.41 395.48 395.14 395.28 0.0K
14:32 395.25 395.52 395.25 395.36 0.0K
14:33 395.41 395.43 395.11 395.15 0.0K
14:34 395.07 395.34 395.05 395.22 0.0K
14:35 395.07 395.29 395.00 395.03 0.0K
14:36 395.13 395.27 394.92 395.14 0.0K
14:37 395.17 395.21 394.99 395.18 0.0K
14:38 395.15 395.26 394.86 395.05 0.0K
14:39 395.19 395.22 394.92 394.92 0.0K
14:40 394.96 394.96 394.61 394.70 0.0K
14:41 394.60 394.96 394.60 394.85 0.0K
14:42 394.84 395.05 394.75 394.86 0.0K
14:43 394.83 395.02 394.75 394.89 0.0K
14:44 394.77 394.98 394.68 394.72 0.0K
14:45 394.85 394.85 394.55 394.55 0.0K
14:46 394.62 394.86 394.53 394.65 0.0K
14:47 394.77 394.82 394.57 394.58 0.0K
14:48 394.73 394.73 394.52 394.54 0.0K
14:49 394.64 394.72 394.45 394.65 0.0K
14:50 394.47 394.83 394.47 394.75 0.0K
14:51 394.65 394.86 394.56 394.66 0.0K
14:52 394.66 394.80 394.62 394.76 0.0K
14:53 394.59 394.81 394.49 394.81 0.0K
14:54 394.68 394.75 394.50 394.54 0.0K
14:55 394.54 394.82 394.50 394.62 0.0K
14:56 394.54 394.65 394.48 394.51 0.0K
14:57 394.65 394.65 394.29 394.29 0.0K
14:58 394.42 394.51 394.23 394.29 0.0K
14:59 394.34 394.43 394.21 394.24 0.0K
15:00 394.20 394.36 394.19 394.30 0.0K
15:01 394.34 394.37 394.13 394.26 0.0K
15:02 394.25 394.30 394.07 394.24 0.0K
15:03 394.15 394.27 394.04 394.19 0.0K
15:04 394.10 394.18 393.94 393.95 0.0K
15:05 393.91 394.15 393.90 393.98 0.0K
15:06 393.89 394.12 393.87 393.92 0.0K
15:07 393.91 394.05 393.72 393.76 0.0K
15:08 393.91 393.92 393.58 393.58 0.0K
15:09 393.66 393.82 393.50 393.67 0.0K
15:10 393.79 393.85 393.52 393.52 0.0K
15:11 393.52 393.82 393.45 393.82 0.0K
15:12 393.68 393.92 393.65 393.79 0.0K
15:13 393.83 393.92 393.65 393.84 0.0K
15:14 393.78 393.83 393.50 393.75 0.0K
15:15 393.71 393.98 393.61 393.74 0.0K
15:16 393.72 393.97 393.62 393.74 0.0K
15:17 393.74 393.80 393.43 393.43 0.0K
15:18 393.67 393.67 393.42 393.55 0.0K
15:19 393.50 393.62 393.36 393.57 0.0K
15:20 393.66 393.67 393.66 393.67 0.0K
15:21 393.66 393.67 393.66 393.67 0.0K
15:22 393.67 393.68 393.67 393.67 0.0K
15:23 393.68 393.70 393.68 393.70 0.0K
15:24 393.70 393.70 393.69 393.69 0.0K
15:25 393.69 393.70 393.69 393.70 0.0K
15:26 393.70 393.71 393.70 393.71 0.0K
15:27 393.71 393.72 393.71 393.72 0.0K
15:28 393.72 393.72 393.71 393.71 0.0K
15:29 393.71 393.80 393.65 393.67 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles