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
08:58 402.83 402.84 402.80 402.82 0.0K
08:59 402.79 402.79 402.70 402.74 0.0K
09:00 402.73 406.17 402.73 406.17 0.0K
09:01 406.02 406.25 405.79 406.11 0.0K
09:02 406.01 406.29 405.73 406.16 0.0K
09:03 405.95 406.11 405.59 405.71 0.0K
09:04 405.60 405.71 404.94 404.94 0.0K
09:05 405.06 405.06 404.70 404.70 0.0K
09:06 404.78 404.78 404.14 404.32 0.0K
09:07 404.43 404.43 404.01 404.17 0.0K
09:08 403.99 404.02 403.71 403.83 0.0K
09:09 403.52 403.68 403.43 403.54 0.0K
09:10 403.50 403.64 403.25 403.37 0.0K
09:11 403.31 403.64 403.31 403.51 0.0K
09:12 403.52 403.76 403.47 403.47 0.0K
09:13 403.46 403.52 403.28 403.30 0.0K
09:14 403.30 403.75 403.30 403.68 0.0K
09:15 403.92 403.92 403.66 403.77 0.0K
09:16 403.71 403.99 403.59 403.99 0.0K
09:17 404.00 404.07 403.84 403.99 0.0K
09:18 403.84 404.05 403.66 404.05 0.0K
09:19 404.06 404.27 403.83 404.04 0.0K
09:20 404.04 404.27 403.92 404.27 0.0K
09:21 404.11 404.11 403.58 403.78 0.0K
09:22 403.72 403.84 403.61 403.65 0.0K
09:23 403.58 403.65 403.35 403.46 0.0K
09:24 403.46 403.95 403.33 403.95 0.0K
09:25 403.94 404.07 403.87 403.87 0.0K
09:26 403.90 404.43 403.90 404.30 0.0K
09:27 404.32 404.42 404.06 404.17 0.0K
09:28 404.17 404.73 404.09 404.73 0.0K
09:29 404.62 404.67 404.41 404.49 0.0K
09:30 404.35 404.62 404.35 404.52 0.0K
09:31 404.59 404.96 404.54 404.93 0.0K
09:32 404.92 405.25 404.89 404.94 0.0K
09:33 404.99 405.20 404.81 405.01 0.0K
09:34 404.86 405.29 404.86 405.29 0.0K
09:35 405.32 405.32 404.85 404.99 0.0K
09:36 404.93 405.17 404.93 405.14 0.0K
09:37 405.09 405.31 404.98 405.31 0.0K
09:38 405.29 405.35 405.22 405.29 0.0K
09:39 405.32 405.32 405.13 405.32 0.0K
09:40 405.36 405.45 405.24 405.32 0.0K
09:41 405.53 405.67 405.31 405.37 0.0K
09:42 405.30 405.45 405.23 405.31 0.0K
09:43 405.40 405.89 405.34 405.56 0.0K
09:44 405.56 405.69 405.37 405.69 0.0K
09:45 405.68 405.78 405.45 405.51 0.0K
09:46 405.52 405.52 405.21 405.25 0.0K
09:47 405.31 405.53 405.24 405.32 0.0K
09:48 405.46 405.50 405.26 405.28 0.0K
09:49 405.33 405.45 405.24 405.25 0.0K
09:50 405.03 405.17 404.97 405.05 0.0K
09:51 405.21 405.38 405.09 405.38 0.0K
09:52 405.27 405.34 405.14 405.14 0.0K
09:53 405.24 405.38 405.12 405.37 0.0K
09:54 405.24 405.30 405.10 405.17 0.0K
09:55 405.09 405.22 404.91 405.16 0.0K
09:56 405.34 405.36 405.11 405.28 0.0K
09:57 405.21 405.32 405.11 405.31 0.0K
09:58 405.29 405.30 405.04 405.13 0.0K
09:59 405.20 405.20 404.93 405.06 0.0K
10:00 404.99 405.36 404.99 405.35 0.0K
10:01 405.38 405.44 405.17 405.33 0.0K
10:02 405.15 405.53 405.08 405.38 0.0K
10:03 405.32 405.51 405.24 405.34 0.0K
10:04 405.39 405.81 405.39 405.69 0.0K
10:05 405.67 405.99 405.67 405.90 0.0K
10:06 405.99 405.99 405.59 405.73 0.0K
10:07 405.70 405.92 405.65 405.81 0.0K
10:08 405.79 405.90 405.75 405.81 0.0K
10:09 405.85 406.03 405.82 405.99 0.0K
10:10 406.08 406.08 405.81 406.02 0.0K
10:11 406.08 406.10 405.87 406.06 0.0K
10:12 406.07 406.09 405.71 405.71 0.0K
10:13 405.84 405.85 405.62 405.73 0.0K
10:14 405.69 405.73 405.51 405.65 0.0K
10:15 405.52 405.70 405.47 405.59 0.0K
10:16 405.63 405.88 405.57 405.70 0.0K
10:17 405.81 405.81 405.55 405.55 0.0K
10:18 405.64 405.74 405.43 405.56 0.0K
10:19 405.60 405.72 405.37 405.45 0.0K
10:20 405.50 405.60 405.32 405.43 0.0K
10:21 405.46 405.62 405.31 405.42 0.0K
10:22 405.65 405.79 405.47 405.55 0.0K
10:23 405.39 405.60 405.32 405.32 0.0K
10:24 405.50 405.71 405.29 405.70 0.0K
10:25 405.72 405.72 405.48 405.55 0.0K
10:26 405.55 405.72 405.51 405.52 0.0K
10:27 405.62 405.81 405.50 405.80 0.0K
10:28 405.59 405.86 405.59 405.85 0.0K
10:29 405.85 406.05 405.66 405.99 0.0K
10:30 406.00 406.12 405.80 405.97 0.0K
10:31 405.98 406.12 405.88 405.94 0.0K
10:32 406.05 406.12 405.85 405.85 0.0K
10:33 406.05 406.05 405.82 405.82 0.0K
10:34 406.01 406.04 405.83 405.86 0.0K
10:35 405.95 406.01 405.71 405.82 0.0K
10:36 405.78 406.00 405.72 405.72 0.0K
10:37 405.78 405.99 405.71 405.79 0.0K
10:38 405.70 405.99 405.70 405.89 0.0K
10:39 405.93 406.04 405.74 405.94 0.0K
10:40 406.02 406.12 405.89 406.07 0.0K
10:41 405.95 406.05 405.74 405.91 0.0K
10:42 405.85 406.02 405.54 406.02 0.0K
10:43 406.03 406.09 405.72 405.79 0.0K
10:44 405.71 405.83 405.57 405.83 0.0K
10:45 405.65 405.79 405.46 405.46 0.0K
10:46 405.61 405.71 405.47 405.49 0.0K
10:47 405.60 405.75 405.41 405.65 0.0K
10:48 405.50 405.79 405.50 405.73 0.0K
10:49 405.75 405.82 405.61 405.65 0.0K
10:50 405.65 405.77 405.48 405.76 0.0K
10:51 405.71 405.79 405.53 405.71 0.0K
10:52 405.66 405.84 405.66 405.80 0.0K
10:53 405.68 405.83 405.58 405.64 0.0K
10:54 405.69 405.76 405.54 405.63 0.0K
10:55 405.65 405.70 405.36 405.41 0.0K
10:56 405.33 405.52 405.26 405.37 0.0K
10:57 405.50 405.50 405.15 405.33 0.0K
10:58 405.33 405.45 405.22 405.29 0.0K
10:59 405.29 405.36 405.11 405.11 0.0K
11:00 405.11 405.29 404.91 405.09 0.0K
11:01 405.07 405.20 404.86 404.86 0.0K
11:02 405.03 405.20 404.97 405.04 0.0K
11:03 405.08 405.09 404.74 404.85 0.0K
11:04 404.87 404.93 404.53 404.79 0.0K
11:05 404.76 405.09 404.64 404.91 0.0K
11:06 404.85 405.06 404.84 404.97 0.0K
11:07 405.01 405.03 404.81 404.82 0.0K
11:08 404.92 405.00 404.72 404.86 0.0K
11:09 404.85 404.93 404.61 404.81 0.0K
11:10 404.81 405.01 404.69 404.82 0.0K
11:11 404.90 404.91 404.66 404.74 0.0K
11:12 404.72 404.94 404.62 404.81 0.0K
11:13 404.75 404.92 404.65 404.71 0.0K
11:14 404.86 405.01 404.69 404.99 0.0K
11:15 404.89 405.02 404.81 404.92 0.0K
11:16 404.91 405.06 404.83 404.89 0.0K
11:17 404.91 405.02 404.88 404.92 0.0K
11:18 405.04 405.07 404.91 404.93 0.0K
11:19 404.92 405.09 404.91 404.97 0.0K
11:20 405.04 405.07 404.89 405.00 0.0K
11:21 405.00 405.16 404.94 405.11 0.0K
11:22 405.10 405.19 404.88 405.00 0.0K
11:23 405.02 405.13 404.86 405.05 0.0K
11:24 405.01 405.08 404.86 405.06 0.0K
11:25 405.00 405.07 404.97 405.01 0.0K
11:26 405.09 405.09 404.81 405.01 0.0K
11:27 404.83 405.06 404.81 404.91 0.0K
11:28 404.98 405.13 404.88 404.95 0.0K
11:29 405.09 405.09 404.80 404.98 0.0K
11:30 404.75 405.16 404.75 405.06 0.0K
11:31 405.15 405.22 404.89 405.21 0.0K
11:32 405.19 405.29 405.03 405.08 0.0K
11:33 405.18 405.24 405.04 405.15 0.0K
11:34 405.08 405.34 405.03 405.05 0.0K
11:35 405.29 405.32 405.07 405.19 0.0K
11:36 405.05 405.32 405.02 405.32 0.0K
11:37 405.20 405.40 405.12 405.22 0.0K
11:38 405.32 405.34 405.07 405.25 0.0K
11:39 405.13 405.38 405.13 405.17 0.0K
11:40 405.31 405.40 405.10 405.10 0.0K
11:41 405.18 405.28 405.14 405.25 0.0K
11:42 405.24 405.31 405.07 405.14 0.0K
11:43 405.18 405.18 404.99 405.15 0.0K
11:44 404.95 405.19 404.92 404.93 0.0K
11:45 404.95 405.17 404.93 405.03 0.0K
11:46 404.97 405.15 404.86 404.99 0.0K
11:47 404.97 405.01 404.77 404.80 0.0K
11:48 404.91 404.91 404.72 404.78 0.0K
11:49 404.79 404.85 404.70 404.77 0.0K
11:50 404.77 404.90 404.73 404.78 0.0K
11:51 404.80 404.90 404.72 404.85 0.0K
11:52 404.82 404.93 404.76 404.79 0.0K
11:53 404.75 404.93 404.72 404.80 0.0K
11:54 404.96 404.99 404.74 404.84 0.0K
11:55 404.73 404.92 404.61 404.69 0.0K
11:56 404.77 404.90 404.63 404.73 0.0K
11:57 404.76 404.91 404.69 404.91 0.0K
11:58 404.98 405.01 404.78 405.01 0.0K
11:59 405.00 405.03 404.76 404.99 0.0K
12:00 404.92 405.18 404.88 405.12 0.0K
12:01 405.10 405.16 404.99 405.12 0.0K
12:02 405.03 405.16 404.92 405.04 0.0K
12:03 405.13 405.26 405.01 405.16 0.0K
12:04 405.16 405.19 405.01 405.02 0.0K
12:05 405.04 405.31 404.98 405.09 0.0K
12:06 405.05 405.18 405.05 405.11 0.0K
12:07 405.17 405.27 404.99 405.23 0.0K
12:08 405.13 405.26 405.05 405.10 0.0K
12:09 405.04 405.32 405.04 405.22 0.0K
12:10 405.18 405.27 405.07 405.27 0.0K
12:11 404.97 405.32 404.97 405.28 0.0K
12:12 405.27 405.27 405.01 405.24 0.0K
12:13 405.01 405.26 404.99 404.99 0.0K
12:14 405.11 405.27 405.00 405.22 0.0K
12:15 405.23 405.26 405.04 405.05 0.0K
12:16 405.17 405.24 405.00 405.22 0.0K
12:17 405.17 405.29 404.98 405.11 0.0K
12:18 405.16 405.25 405.07 405.16 0.0K
12:19 405.21 405.21 405.01 405.12 0.0K
12:20 405.13 405.21 405.04 405.21 0.0K
12:21 405.16 405.20 405.01 405.06 0.0K
12:22 405.03 405.14 404.96 405.02 0.0K
12:23 404.99 405.03 404.86 404.96 0.0K
12:24 404.92 405.13 404.91 405.01 0.0K
12:25 405.02 405.09 404.95 404.99 0.0K
12:26 404.98 405.12 404.94 404.98 0.0K
12:27 405.04 405.15 404.92 404.92 0.0K
12:28 404.99 405.27 404.90 405.12 0.0K
12:29 405.15 405.30 404.97 405.18 0.0K
12:30 405.18 405.30 405.10 405.17 0.0K
12:31 405.10 405.24 405.06 405.15 0.0K
12:32 405.21 405.25 405.05 405.25 0.0K
12:33 405.25 405.31 405.12 405.24 0.0K
12:34 405.28 405.28 405.12 405.13 0.0K
12:35 405.13 405.32 405.13 405.25 0.0K
12:36 405.23 405.39 405.11 405.35 0.0K
12:37 405.27 405.59 405.27 405.59 0.0K
12:38 405.45 405.60 405.30 405.53 0.0K
12:39 405.65 405.65 405.36 405.56 0.0K
12:40 405.50 405.59 405.38 405.56 0.0K
12:41 405.50 405.60 405.37 405.39 0.0K
12:42 405.53 405.54 405.32 405.54 0.0K
12:43 405.50 405.65 405.36 405.51 0.0K
12:44 405.47 405.61 405.37 405.61 0.0K
12:45 405.42 405.62 405.37 405.57 0.0K
12:46 405.49 405.62 405.46 405.59 0.0K
12:47 405.54 405.62 405.44 405.53 0.0K
12:48 405.53 405.64 405.41 405.48 0.0K
12:49 405.52 405.72 405.50 405.72 0.0K
12:50 405.64 405.72 405.47 405.57 0.0K
12:51 405.52 405.65 405.47 405.57 0.0K
12:52 405.62 405.65 405.47 405.65 0.0K
12:53 405.63 405.63 405.43 405.58 0.0K
12:54 405.62 405.68 405.47 405.68 0.0K
12:55 405.60 405.74 405.46 405.46 0.0K
12:56 405.59 405.72 405.42 405.47 0.0K
12:57 405.52 405.71 405.45 405.57 0.0K
12:58 405.65 405.71 405.48 405.64 0.0K
12:59 405.50 405.76 405.50 405.68 0.0K
13:00 405.51 405.79 405.47 405.61 0.0K
13:01 405.67 405.75 405.49 405.59 0.0K
13:02 405.66 405.69 405.51 405.52 0.0K
13:03 405.54 405.70 405.45 405.51 0.0K
13:04 405.51 405.71 405.42 405.52 0.0K
13:05 405.54 405.64 405.51 405.58 0.0K
13:06 405.60 406.03 405.57 405.97 0.0K
13:07 405.75 405.87 405.68 405.71 0.0K
13:08 405.87 406.12 405.80 406.07 0.0K
13:09 406.04 406.27 406.01 406.27 0.0K
13:10 406.19 406.37 406.06 406.28 0.0K
13:11 406.21 406.32 405.96 406.13 0.0K
13:12 406.31 406.40 406.19 406.32 0.0K
13:13 406.39 406.40 406.12 406.35 0.0K
13:14 406.33 406.41 406.17 406.24 0.0K
13:15 406.23 406.39 406.19 406.25 0.0K
13:16 406.33 406.42 406.20 406.39 0.0K
13:17 406.39 406.39 406.09 406.32 0.0K
13:18 406.36 406.45 406.20 406.28 0.0K
13:19 406.39 406.40 406.14 406.34 0.0K
13:20 406.30 406.40 406.12 406.26 0.0K
13:21 406.20 406.43 406.14 406.31 0.0K
13:22 406.19 406.39 406.19 406.37 0.0K
13:23 406.21 406.36 406.09 406.21 0.0K
13:24 406.27 406.41 406.15 406.35 0.0K
13:25 406.37 406.37 406.04 406.14 0.0K
13:26 406.15 406.18 405.99 406.03 0.0K
13:27 405.97 406.07 405.92 405.99 0.0K
13:28 405.95 406.03 405.84 405.88 0.0K
13:29 405.98 406.05 405.87 406.00 0.0K
13:30 405.86 406.07 405.86 406.04 0.0K
13:31 406.02 406.16 405.97 406.12 0.0K
13:32 406.11 406.20 406.04 406.05 0.0K
13:33 406.08 406.09 405.83 405.97 0.0K
13:34 405.87 406.08 405.86 406.00 0.0K
13:35 405.97 406.05 405.79 405.98 0.0K
13:36 406.03 406.04 405.86 406.04 0.0K
13:37 405.99 406.05 405.72 405.74 0.0K
13:38 405.71 405.92 405.68 405.81 0.0K
13:39 405.79 405.93 405.74 405.89 0.0K
13:40 405.87 406.08 405.84 405.94 0.0K
13:41 405.96 406.06 405.80 405.85 0.0K
13:42 405.79 405.93 405.74 405.74 0.0K
13:43 405.76 405.89 405.65 405.80 0.0K
13:44 405.75 405.93 405.61 405.82 0.0K
13:45 405.58 405.85 405.58 405.66 0.0K
13:46 405.67 405.70 405.55 405.69 0.0K
13:47 405.65 405.70 405.51 405.62 0.0K
13:48 405.58 405.77 405.54 405.65 0.0K
13:49 405.72 405.90 405.58 405.71 0.0K
13:50 405.76 405.82 405.62 405.77 0.0K
13:51 405.82 405.88 405.69 405.85 0.0K
13:52 405.88 406.17 405.79 406.03 0.0K
13:53 406.03 406.15 405.97 406.00 0.0K
13:54 406.06 406.12 405.91 405.99 0.0K
13:55 406.04 406.13 405.91 405.95 0.0K
13:56 405.92 406.13 405.91 405.98 0.0K
13:57 405.92 406.01 405.70 405.88 0.0K
13:58 405.77 405.89 405.66 405.78 0.0K
13:59 405.85 406.03 405.72 405.86 0.0K
14:00 405.98 406.03 405.80 405.84 0.0K
14:01 405.91 406.07 405.84 405.94 0.0K
14:02 406.00 406.05 405.82 405.83 0.0K
14:03 405.93 406.01 405.79 405.97 0.0K
14:04 406.09 406.10 405.83 405.83 0.0K
14:05 405.97 405.99 405.79 405.81 0.0K
14:06 405.75 405.97 405.75 405.83 0.0K
14:07 405.90 405.91 405.70 405.75 0.0K
14:08 405.76 405.87 405.58 405.59 0.0K
14:09 405.72 405.82 405.55 405.75 0.0K
14:10 405.83 405.85 405.59 405.85 0.0K
14:11 405.77 405.90 405.68 405.72 0.0K
14:12 405.81 405.91 405.73 405.83 0.0K
14:13 405.77 405.91 405.62 405.85 0.0K
14:14 405.83 405.83 405.59 405.77 0.0K
14:15 405.59 405.90 405.57 405.79 0.0K
14:16 405.67 405.85 405.53 405.72 0.0K
14:17 405.59 405.79 405.54 405.76 0.0K
14:18 405.80 405.94 405.59 405.82 0.0K
14:19 405.81 405.88 405.62 405.62 0.0K
14:20 405.63 405.88 405.57 405.58 0.0K
14:21 405.67 405.86 405.67 405.71 0.0K
14:22 405.72 405.79 405.56 405.79 0.0K
14:23 405.72 405.90 405.60 405.84 0.0K
14:24 405.84 406.08 405.81 405.88 0.0K
14:25 405.90 406.03 405.70 405.80 0.0K
14:26 405.86 406.00 405.74 406.00 0.0K
14:27 405.80 406.05 405.68 405.94 0.0K
14:28 405.95 406.05 405.82 405.82 0.0K
14:29 405.92 406.01 405.81 405.85 0.0K
14:30 405.79 406.01 405.79 405.88 0.0K
14:31 405.97 406.08 405.82 405.83 0.0K
14:32 406.10 406.10 405.84 405.90 0.0K
14:33 405.97 406.04 405.82 406.00 0.0K
14:34 405.97 406.06 405.83 405.83 0.0K
14:35 405.97 406.08 405.79 405.89 0.0K
14:36 405.92 406.03 405.73 405.93 0.0K
14:37 405.76 405.92 405.63 405.81 0.0K
14:38 405.90 405.90 405.70 405.86 0.0K
14:39 405.79 405.86 405.57 405.79 0.0K
14:40 405.87 405.87 405.56 405.68 0.0K
14:41 405.77 405.85 405.57 405.65 0.0K
14:42 405.79 405.91 405.60 405.65 0.0K
14:43 405.79 405.96 405.72 405.92 0.0K
14:44 405.87 405.89 405.69 405.78 0.0K
14:45 405.66 405.88 405.64 405.81 0.0K
14:46 405.70 405.78 405.57 405.57 0.0K
14:47 405.65 405.82 405.46 405.57 0.0K
14:48 405.53 405.80 405.52 405.74 0.0K
14:49 405.59 405.80 405.51 405.74 0.0K
14:50 405.76 405.93 405.67 405.83 0.0K
14:51 405.78 406.10 405.78 406.09 0.0K
14:52 406.03 406.11 405.90 406.02 0.0K
14:53 405.96 406.01 405.82 405.86 0.0K
14:54 405.76 406.05 405.70 405.89 0.0K
14:55 405.88 406.04 405.62 405.85 0.0K
14:56 405.83 405.90 405.62 405.69 0.0K
14:57 405.64 405.85 405.51 405.51 0.0K
14:58 405.51 405.81 405.51 405.70 0.0K
14:59 405.67 405.79 405.53 405.73 0.0K
15:00 405.66 405.76 405.57 405.67 0.0K
15:01 405.74 405.90 405.65 405.69 0.0K
15:02 405.73 405.88 405.64 405.88 0.0K
15:03 405.88 405.96 405.72 405.89 0.0K
15:04 405.83 406.04 405.81 405.93 0.0K
15:05 405.85 406.08 405.82 405.88 0.0K
15:06 405.86 406.00 405.67 405.93 0.0K
15:07 405.92 406.06 405.80 405.87 0.0K
15:08 406.07 406.09 405.78 405.79 0.0K
15:09 405.86 406.09 405.81 405.99 0.0K
15:10 406.06 406.10 405.84 405.98 0.0K
15:11 406.14 406.17 405.81 405.90 0.0K
15:12 406.06 406.14 405.81 406.05 0.0K
15:13 406.03 406.05 405.79 405.85 0.0K
15:14 405.92 406.05 405.73 405.94 0.0K
15:15 405.95 406.09 405.77 406.01 0.0K
15:16 405.83 406.00 405.71 405.94 0.0K
15:17 405.80 406.02 405.72 405.76 0.0K
15:18 405.78 405.99 405.69 405.98 0.0K
15:19 405.81 406.09 405.81 405.84 0.0K
15:20 405.91 405.99 405.91 405.99 0.0K
15:21 405.99 405.99 405.98 405.98 0.0K
15:22 405.98 405.98 405.98 405.98 0.0K
15:23 405.98 405.99 405.98 405.99 0.0K
15:24 405.99 405.99 405.98 405.98 0.0K
15:25 405.98 405.98 405.97 405.97 0.0K
15:26 405.97 405.97 405.96 405.97 0.0K
15:27 405.97 405.98 405.97 405.98 0.0K
15:28 405.98 405.99 405.98 405.99 0.0K
15:29 405.99 407.28 405.97 407.28 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles