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
08:58 407.28 407.29 407.28 407.29 0.0K
08:59 407.29 407.30 407.28 407.28 0.0K
09:00 407.26 407.26 406.50 406.70 0.0K
09:01 406.57 406.57 405.89 405.89 0.0K
09:02 405.97 406.00 405.61 406.00 0.0K
09:03 405.91 406.54 405.86 406.25 0.0K
09:04 406.18 406.39 405.91 406.26 0.0K
09:05 406.41 406.42 406.03 406.07 0.0K
09:06 405.79 405.97 405.55 405.94 0.0K
09:07 405.90 406.16 405.84 405.97 0.0K
09:08 406.04 406.99 405.92 406.99 0.0K
09:09 407.07 407.27 406.76 407.27 0.0K
09:10 407.05 407.39 407.02 407.32 0.0K
09:11 407.26 407.34 406.92 406.92 0.0K
09:12 407.10 407.13 406.51 406.75 0.0K
09:13 406.63 407.15 406.63 406.96 0.0K
09:14 406.85 407.11 406.73 407.11 0.0K
09:15 407.09 407.21 406.92 407.00 0.0K
09:16 407.01 407.26 406.99 407.11 0.0K
09:17 406.99 407.14 406.65 406.95 0.0K
09:18 406.93 407.36 406.88 407.35 0.0K
09:19 407.22 407.34 406.86 406.94 0.0K
09:20 406.91 406.91 406.65 406.69 0.0K
09:21 406.72 406.80 406.39 406.55 0.0K
09:22 406.58 406.58 406.25 406.32 0.0K
09:23 406.30 406.92 406.30 406.81 0.0K
09:24 406.78 407.29 406.77 407.13 0.0K
09:25 407.31 407.40 407.05 407.40 0.0K
09:26 407.48 407.56 407.30 407.32 0.0K
09:27 407.32 407.57 407.32 407.49 0.0K
09:28 407.49 407.64 407.34 407.45 0.0K
09:29 407.49 407.67 407.43 407.46 0.0K
09:30 407.45 407.70 407.45 407.67 0.0K
09:31 407.78 407.79 407.50 407.71 0.0K
09:32 407.57 407.72 407.42 407.58 0.0K
09:33 407.68 407.85 407.62 407.82 0.0K
09:34 407.69 407.81 407.55 407.56 0.0K
09:35 407.45 407.57 407.25 407.25 0.0K
09:36 407.26 407.26 406.92 407.18 0.0K
09:37 407.21 407.30 407.07 407.14 0.0K
09:38 407.15 407.39 407.03 407.39 0.0K
09:39 407.35 407.41 407.18 407.38 0.0K
09:40 407.35 407.47 407.05 407.41 0.0K
09:41 407.47 407.62 407.42 407.52 0.0K
09:42 407.65 407.91 407.56 407.77 0.0K
09:43 407.84 407.84 407.54 407.71 0.0K
09:44 407.71 407.73 407.42 407.71 0.0K
09:45 407.49 407.61 407.16 407.28 0.0K
09:46 407.15 407.31 407.07 407.18 0.0K
09:47 407.05 407.15 406.90 406.91 0.0K
09:48 406.88 406.98 406.50 406.59 0.0K
09:49 406.53 406.74 406.49 406.73 0.0K
09:50 406.69 406.77 406.51 406.54 0.0K
09:51 406.57 406.71 406.13 406.14 0.0K
09:52 406.12 406.39 405.95 406.39 0.0K
09:53 406.09 406.62 406.09 406.51 0.0K
09:54 406.43 406.68 406.43 406.57 0.0K
09:55 406.62 406.84 406.49 406.79 0.0K
09:56 406.77 407.01 406.76 407.00 0.0K
09:57 406.88 407.07 406.74 407.07 0.0K
09:58 406.95 407.06 406.76 407.01 0.0K
09:59 406.95 407.11 406.83 406.94 0.0K
10:00 407.17 407.41 407.06 407.10 0.0K
10:01 407.04 407.32 407.04 407.06 0.0K
10:02 407.06 407.25 407.03 407.17 0.0K
10:03 407.14 407.14 406.91 407.03 0.0K
10:04 407.03 407.06 406.59 406.76 0.0K
10:05 406.90 407.11 406.87 407.03 0.0K
10:06 407.03 407.32 407.03 407.32 0.0K
10:07 407.32 407.37 407.14 407.28 0.0K
10:08 407.26 407.49 407.22 407.25 0.0K
10:09 407.22 407.40 407.10 407.19 0.0K
10:10 407.25 407.42 407.05 407.16 0.0K
10:11 407.19 407.22 407.00 407.10 0.0K
10:12 407.15 407.26 406.96 407.21 0.0K
10:13 407.07 407.15 406.80 406.88 0.0K
10:14 406.98 406.99 406.85 406.94 0.0K
10:15 406.98 406.98 406.49 406.49 0.0K
10:16 406.46 406.69 406.36 406.52 0.0K
10:17 406.62 406.95 406.60 406.81 0.0K
10:18 406.91 406.93 406.77 406.93 0.0K
10:19 406.86 407.06 406.80 407.01 0.0K
10:20 406.86 407.02 406.67 406.79 0.0K
10:21 406.86 406.93 406.67 406.92 0.0K
10:22 406.82 407.00 406.66 406.83 0.0K
10:23 406.87 406.98 406.78 406.93 0.0K
10:24 406.85 407.00 406.71 406.74 0.0K
10:25 406.91 406.99 406.71 406.85 0.0K
10:26 406.80 407.00 406.76 406.97 0.0K
10:27 406.94 406.94 406.75 406.81 0.0K
10:28 406.76 406.95 406.63 406.86 0.0K
10:29 406.97 407.05 406.77 406.96 0.0K
10:30 406.95 407.04 406.73 406.94 0.0K
10:31 406.90 407.05 406.84 407.04 0.0K
10:32 407.02 407.13 406.89 406.91 0.0K
10:33 407.03 407.09 406.88 406.92 0.0K
10:34 406.91 407.02 406.77 406.87 0.0K
10:35 406.77 406.78 406.52 406.60 0.0K
10:36 406.63 406.81 406.51 406.60 0.0K
10:37 406.78 406.78 406.55 406.55 0.0K
10:38 406.69 406.90 406.56 406.80 0.0K
10:39 406.90 406.94 406.74 406.84 0.0K
10:40 406.85 406.93 406.70 406.77 0.0K
10:41 406.89 406.96 406.72 406.81 0.0K
10:42 406.78 406.97 406.70 406.81 0.0K
10:43 406.88 406.88 406.73 406.79 0.0K
10:44 406.65 406.92 406.65 406.90 0.0K
10:45 406.78 406.91 406.62 406.72 0.0K
10:46 406.67 406.80 406.59 406.59 0.0K
10:47 406.75 406.80 406.62 406.62 0.0K
10:48 406.65 407.01 406.65 406.84 0.0K
10:49 406.91 407.04 406.76 406.97 0.0K
10:50 406.87 407.06 406.75 407.02 0.0K
10:51 406.84 407.05 406.76 406.84 0.0K
10:52 406.85 406.90 406.64 406.79 0.0K
10:53 406.82 406.84 406.42 406.48 0.0K
10:54 406.46 406.56 406.28 406.48 0.0K
10:55 406.30 406.59 406.30 406.59 0.0K
10:56 406.62 406.62 406.43 406.49 0.0K
10:57 406.59 406.59 406.42 406.57 0.0K
10:58 406.38 406.69 406.38 406.49 0.0K
10:59 406.55 406.68 406.42 406.61 0.0K
11:00 406.61 406.72 406.39 406.70 0.0K
11:01 406.69 406.81 406.60 406.78 0.0K
11:02 406.86 406.90 406.64 406.81 0.0K
11:03 406.71 406.90 406.61 406.90 0.0K
11:04 406.88 407.08 406.70 407.08 0.0K
11:05 407.08 407.08 406.84 406.88 0.0K
11:06 406.90 407.19 406.86 406.98 0.0K
11:07 407.05 407.22 407.04 407.04 0.0K
11:08 407.06 407.19 406.96 406.99 0.0K
11:09 406.96 407.15 406.92 407.01 0.0K
11:10 407.16 407.16 406.95 406.95 0.0K
11:11 406.93 407.02 406.82 406.93 0.0K
11:12 406.92 406.92 406.63 406.69 0.0K
11:13 406.79 406.85 406.65 406.65 0.0K
11:14 406.59 406.74 406.51 406.61 0.0K
11:15 406.60 406.88 406.47 406.88 0.0K
11:16 406.84 406.91 406.65 406.68 0.0K
11:17 406.76 406.78 406.48 406.66 0.0K
11:18 406.52 406.73 406.50 406.70 0.0K
11:19 406.69 406.69 406.48 406.58 0.0K
11:20 406.58 406.75 406.38 406.65 0.0K
11:21 406.78 406.78 406.61 406.72 0.0K
11:22 406.58 406.66 406.48 406.48 0.0K
11:23 406.41 406.70 406.41 406.64 0.0K
11:24 406.57 406.62 406.35 406.56 0.0K
11:25 406.47 406.79 406.39 406.57 0.0K
11:26 406.71 406.71 406.52 406.54 0.0K
11:27 406.52 406.99 406.52 406.95 0.0K
11:28 406.95 406.99 406.66 406.76 0.0K
11:29 406.77 406.90 406.67 406.81 0.0K
11:30 406.82 406.99 406.80 406.91 0.0K
11:31 406.89 407.06 406.83 406.92 0.0K
11:32 406.98 407.12 406.91 407.11 0.0K
11:33 407.00 407.10 406.86 407.07 0.0K
11:34 406.92 407.16 406.89 407.10 0.0K
11:35 407.11 407.32 407.04 407.23 0.0K
11:36 407.26 407.38 407.19 407.27 0.0K
11:37 407.56 407.56 407.28 407.38 0.0K
11:38 407.37 407.44 407.25 407.34 0.0K
11:39 407.44 407.54 407.31 407.44 0.0K
11:40 407.39 407.55 407.28 407.32 0.0K
11:41 407.49 407.49 407.26 407.28 0.0K
11:42 407.27 407.46 407.23 407.46 0.0K
11:43 407.32 407.61 407.22 407.61 0.0K
11:44 407.58 407.66 407.45 407.58 0.0K
11:45 407.65 407.75 407.50 407.61 0.0K
11:46 407.60 407.64 407.45 407.52 0.0K
11:47 407.45 407.62 407.33 407.48 0.0K
11:48 407.47 407.61 407.35 407.43 0.0K
11:49 407.35 407.49 407.29 407.30 0.0K
11:50 407.27 407.41 407.08 407.08 0.0K
11:51 407.25 407.54 407.17 407.35 0.0K
11:52 407.39 407.48 407.27 407.35 0.0K
11:53 407.32 407.50 407.21 407.35 0.0K
11:54 407.39 407.45 407.27 407.33 0.0K
11:55 407.34 407.45 407.17 407.17 0.0K
11:56 407.38 407.38 407.18 407.36 0.0K
11:57 407.47 407.47 407.12 407.31 0.0K
11:58 407.31 407.32 407.10 407.10 0.0K
11:59 407.43 407.46 407.23 407.32 0.0K
12:00 407.25 407.50 407.25 407.26 0.0K
12:01 407.25 407.39 407.13 407.29 0.0K
12:02 407.43 407.43 407.15 407.32 0.0K
12:03 407.33 407.43 407.07 407.20 0.0K
12:04 407.11 407.36 406.99 407.05 0.0K
12:05 407.05 407.12 406.84 406.94 0.0K
12:06 406.94 407.08 406.84 406.86 0.0K
12:07 406.98 407.10 406.87 406.99 0.0K
12:08 406.83 407.05 406.83 406.89 0.0K
12:09 406.86 407.00 406.70 406.75 0.0K
12:10 406.77 406.92 406.66 406.75 0.0K
12:11 406.66 406.74 406.59 406.66 0.0K
12:12 406.68 406.73 406.58 406.73 0.0K
12:13 406.68 406.75 406.61 406.61 0.0K
12:14 406.61 406.83 406.45 406.45 0.0K
12:15 406.31 406.59 406.31 406.44 0.0K
12:16 406.41 406.59 406.38 406.42 0.0K
12:17 406.34 406.59 406.34 406.52 0.0K
12:18 406.58 406.59 406.30 406.40 0.0K
12:19 406.44 406.51 406.25 406.25 0.0K
12:20 406.40 406.46 406.23 406.23 0.0K
12:21 406.35 406.53 406.17 406.46 0.0K
12:22 406.44 406.45 406.17 406.33 0.0K
12:23 406.34 406.55 406.25 406.54 0.0K
12:24 406.50 406.50 406.31 406.43 0.0K
12:25 406.49 406.56 406.31 406.50 0.0K
12:26 406.46 406.46 406.19 406.19 0.0K
12:27 406.33 406.38 406.13 406.23 0.0K
12:28 406.24 406.29 406.05 406.13 0.0K
12:29 406.11 406.15 406.01 406.03 0.0K
12:30 405.95 406.15 405.95 406.03 0.0K
12:31 406.07 406.17 405.99 406.03 0.0K
12:32 406.03 406.11 405.85 405.92 0.0K
12:33 405.97 406.04 405.75 405.86 0.0K
12:34 405.86 406.05 405.78 405.97 0.0K
12:35 405.94 406.05 405.79 405.79 0.0K
12:36 405.98 406.13 405.84 406.05 0.0K
12:37 405.93 406.06 405.79 405.87 0.0K
12:38 405.76 406.02 405.73 405.86 0.0K
12:39 405.83 405.98 405.69 405.77 0.0K
12:40 405.77 405.94 405.64 405.90 0.0K
12:41 405.95 405.99 405.75 405.91 0.0K
12:42 405.75 405.93 405.59 405.59 0.0K
12:43 405.63 405.81 405.59 405.60 0.0K
12:44 405.58 405.75 405.56 405.66 0.0K
12:45 405.66 405.79 405.57 405.69 0.0K
12:46 405.75 405.80 405.56 405.60 0.0K
12:47 405.61 405.74 405.49 405.65 0.0K
12:48 405.73 405.73 405.42 405.63 0.0K
12:49 405.65 405.74 405.44 405.53 0.0K
12:50 405.50 405.72 405.48 405.72 0.0K
12:51 405.71 405.77 405.50 405.60 0.0K
12:52 405.67 405.86 405.54 405.80 0.0K
12:53 405.79 405.79 405.60 405.77 0.0K
12:54 405.74 405.85 405.67 405.72 0.0K
12:55 405.74 405.79 405.57 405.70 0.0K
12:56 405.64 405.75 405.46 405.49 0.0K
12:57 405.61 405.62 405.36 405.51 0.0K
12:58 405.42 405.55 405.39 405.39 0.0K
12:59 405.41 405.58 405.26 405.48 0.0K
13:00 405.62 405.67 405.30 405.32 0.0K
13:01 405.41 405.55 405.20 405.46 0.0K
13:02 405.40 405.52 405.35 405.52 0.0K
13:03 405.47 405.73 405.47 405.52 0.0K
13:04 405.68 405.68 405.45 405.62 0.0K
13:05 405.59 405.66 405.48 405.53 0.0K
13:06 405.49 405.67 405.44 405.59 0.0K
13:07 405.48 405.59 405.41 405.48 0.0K
13:08 405.59 405.66 405.41 405.45 0.0K
13:09 405.65 405.75 405.43 405.59 0.0K
13:10 405.61 405.69 405.46 405.54 0.0K
13:11 405.71 405.71 405.42 405.62 0.0K
13:12 405.59 405.77 405.51 405.66 0.0K
13:13 405.67 405.85 405.63 405.75 0.0K
13:14 405.68 405.68 405.41 405.62 0.0K
13:15 405.63 405.87 405.48 405.63 0.0K
13:16 405.59 405.85 405.59 405.81 0.0K
13:17 405.79 405.79 405.58 405.67 0.0K
13:18 405.72 405.82 405.63 405.75 0.0K
13:19 405.71 405.82 405.60 405.67 0.0K
13:20 405.65 405.82 405.61 405.72 0.0K
13:21 405.65 405.83 405.61 405.63 0.0K
13:22 405.65 405.91 405.62 405.68 0.0K
13:23 405.80 405.86 405.60 405.79 0.0K
13:24 405.79 405.92 405.60 405.81 0.0K
13:25 405.79 405.84 405.63 405.74 0.0K
13:26 405.80 405.86 405.60 405.66 0.0K
13:27 405.79 405.84 405.58 405.76 0.0K
13:28 405.77 405.87 405.64 405.72 0.0K
13:29 405.92 405.92 405.64 405.75 0.0K
13:30 405.92 406.05 405.82 405.86 0.0K
13:31 405.88 406.03 405.78 405.95 0.0K
13:32 405.95 406.06 405.74 405.99 0.0K
13:33 405.97 405.99 405.68 405.87 0.0K
13:34 405.65 405.85 405.44 405.64 0.0K
13:35 405.66 405.69 405.42 405.56 0.0K
13:36 405.58 405.58 405.41 405.49 0.0K
13:37 405.50 405.59 405.19 405.26 0.0K
13:38 405.43 405.48 405.09 405.09 0.0K
13:39 405.26 405.36 405.12 405.33 0.0K
13:40 405.29 405.41 405.16 405.27 0.0K
13:41 405.21 405.44 405.11 405.20 0.0K
13:42 405.00 405.10 404.77 404.85 0.0K
13:43 404.80 405.09 404.70 405.09 0.0K
13:44 404.87 405.12 404.86 404.95 0.0K
13:45 405.01 405.21 404.91 405.05 0.0K
13:46 404.96 405.04 404.85 404.99 0.0K
13:47 404.97 405.07 404.81 404.99 0.0K
13:48 405.05 405.30 404.85 405.11 0.0K
13:49 405.33 405.33 405.05 405.11 0.0K
13:50 405.05 405.24 405.00 405.01 0.0K
13:51 405.03 405.19 405.00 405.11 0.0K
13:52 405.12 405.19 404.95 405.12 0.0K
13:53 404.92 405.14 404.86 405.05 0.0K
13:54 404.98 405.14 404.90 405.04 0.0K
13:55 404.87 405.13 404.84 404.92 0.0K
13:56 404.94 405.14 404.87 405.12 0.0K
13:57 405.10 405.25 404.90 404.96 0.0K
13:58 405.05 405.05 404.73 404.98 0.0K
13:59 404.95 405.09 404.72 405.00 0.0K
14:00 404.89 405.06 404.87 405.06 0.0K
14:01 404.99 405.31 404.95 405.28 0.0K
14:02 405.15 405.32 405.05 405.07 0.0K
14:03 405.23 405.31 405.08 405.31 0.0K
14:04 405.27 405.38 405.11 405.22 0.0K
14:05 405.27 405.44 405.15 405.35 0.0K
14:06 405.23 405.45 405.05 405.30 0.0K
14:07 405.32 405.57 405.25 405.53 0.0K
14:08 405.45 405.48 405.25 405.47 0.0K
14:09 405.46 405.58 405.28 405.50 0.0K
14:10 405.56 405.65 405.43 405.49 0.0K
14:11 405.48 405.63 405.40 405.60 0.0K
14:12 405.54 405.58 405.39 405.54 0.0K
14:13 405.37 405.43 405.19 405.19 0.0K
14:14 405.39 405.39 405.12 405.38 0.0K
14:15 405.33 405.33 405.08 405.09 0.0K
14:16 405.15 405.37 405.03 405.17 0.0K
14:17 405.07 405.22 405.03 405.11 0.0K
14:18 405.07 405.30 404.94 404.94 0.0K
14:19 405.12 405.14 404.92 405.04 0.0K
14:20 405.03 405.19 404.81 405.00 0.0K
14:21 404.88 405.06 404.74 404.96 0.0K
14:22 404.92 404.99 404.74 404.85 0.0K
14:23 404.80 404.97 404.72 404.79 0.0K
14:24 404.91 404.97 404.71 404.85 0.0K
14:25 404.81 404.86 404.52 404.59 0.0K
14:26 404.69 404.69 404.47 404.59 0.0K
14:27 404.49 404.62 404.30 404.35 0.0K
14:28 404.31 404.45 404.21 404.41 0.0K
14:29 404.34 404.48 404.14 404.34 0.0K
14:30 404.39 404.77 404.23 404.72 0.0K
14:31 404.82 404.85 404.46 404.46 0.0K
14:32 404.59 404.74 404.45 404.49 0.0K
14:33 404.49 404.70 404.41 404.70 0.0K
14:34 404.70 404.70 404.45 404.49 0.0K
14:35 404.46 404.63 404.41 404.63 0.0K
14:36 404.67 404.67 404.45 404.63 0.0K
14:37 404.64 404.81 404.44 404.71 0.0K
14:38 404.70 404.78 404.55 404.73 0.0K
14:39 404.75 404.80 404.48 404.60 0.0K
14:40 404.66 404.90 404.53 404.88 0.0K
14:41 404.84 404.99 404.66 404.86 0.0K
14:42 404.93 405.12 404.84 404.99 0.0K
14:43 405.09 405.16 404.72 404.72 0.0K
14:44 404.72 404.95 404.70 404.82 0.0K
14:45 404.92 404.92 404.61 404.61 0.0K
14:46 404.89 404.91 404.64 404.91 0.0K
14:47 404.78 404.96 404.68 404.71 0.0K
14:48 404.82 404.90 404.59 404.59 0.0K
14:49 404.76 404.90 404.62 404.72 0.0K
14:50 404.86 404.86 404.58 404.66 0.0K
14:51 404.74 404.91 404.53 404.68 0.0K
14:52 404.65 404.76 404.63 404.74 0.0K
14:53 404.72 404.82 404.65 404.67 0.0K
14:54 404.67 404.86 404.59 404.84 0.0K
14:55 404.70 404.96 404.61 404.92 0.0K
14:56 404.73 405.00 404.73 404.87 0.0K
14:57 404.84 404.86 404.59 404.81 0.0K
14:58 404.77 404.92 404.69 404.77 0.0K
14:59 404.79 404.92 404.59 404.59 0.0K
15:00 404.78 404.85 404.55 404.55 0.0K
15:01 404.86 404.86 404.62 404.83 0.0K
15:02 404.82 404.91 404.57 404.87 0.0K
15:03 404.79 404.83 404.71 404.78 0.0K
15:04 404.84 404.88 404.67 404.77 0.0K
15:05 404.83 404.92 404.62 404.74 0.0K
15:06 404.68 404.96 404.64 404.65 0.0K
15:07 404.87 404.98 404.65 404.90 0.0K
15:08 404.92 404.92 404.63 404.89 0.0K
15:09 404.76 404.84 404.60 404.79 0.0K
15:10 404.79 404.98 404.68 404.88 0.0K
15:11 404.92 405.05 404.83 405.05 0.0K
15:12 404.95 405.11 404.79 405.04 0.0K
15:13 404.98 405.17 404.89 405.09 0.0K
15:14 404.88 405.15 404.88 404.88 0.0K
15:15 404.99 405.11 404.76 404.82 0.0K
15:16 405.00 405.19 404.88 405.19 0.0K
15:17 405.17 405.23 404.95 405.16 0.0K
15:18 405.23 405.26 405.01 405.01 0.0K
15:19 405.02 405.28 405.02 405.23 0.0K
15:20 405.20 405.38 405.20 405.38 0.0K
15:21 405.38 405.39 405.38 405.39 0.0K
15:22 405.39 405.39 405.39 405.39 0.0K
15:23 405.39 405.39 405.39 405.39 0.0K
15:24 405.39 405.39 405.38 405.39 0.0K
15:25 405.39 405.39 405.38 405.38 0.0K
15:26 405.38 405.38 405.38 405.38 0.0K
15:27 405.38 405.39 405.38 405.39 0.0K
15:28 405.39 405.39 405.39 405.39 0.0K
15:29 405.39 405.79 405.38 405.77 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles