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
08:58 404.30 404.30 404.29 404.29 0.0K
08:59 404.29 404.29 404.29 404.29 0.0K
09:00 404.29 409.33 404.29 408.63 0.0K
09:01 408.63 408.91 408.56 408.68 0.0K
09:02 408.75 408.85 408.44 408.66 0.0K
09:03 408.65 409.00 408.56 408.88 0.0K
09:04 408.89 409.05 408.76 408.79 0.0K
09:05 408.93 408.98 408.61 408.67 0.0K
09:06 408.65 408.81 408.28 408.35 0.0K
09:07 408.27 408.45 407.95 407.95 0.0K
09:08 408.00 408.00 407.34 407.40 0.0K
09:09 407.46 407.96 407.27 407.95 0.0K
09:10 407.85 408.08 407.79 408.08 0.0K
09:11 407.95 408.16 407.77 407.84 0.0K
09:12 407.85 408.24 407.77 408.24 0.0K
09:13 408.11 408.21 407.72 407.97 0.0K
09:14 407.79 408.03 407.76 407.76 0.0K
09:15 407.81 407.87 407.37 407.52 0.0K
09:16 407.48 407.75 407.44 407.67 0.0K
09:17 407.79 407.79 407.49 407.52 0.0K
09:18 407.48 407.65 407.45 407.52 0.0K
09:19 407.53 407.66 407.14 407.27 0.0K
09:20 407.33 407.33 406.99 406.99 0.0K
09:21 406.99 407.12 406.86 407.12 0.0K
09:22 407.10 407.15 407.00 407.03 0.0K
09:23 407.01 407.16 406.84 407.03 0.0K
09:24 407.03 407.23 407.00 407.08 0.0K
09:25 407.12 407.19 406.97 406.98 0.0K
09:26 407.03 407.18 406.79 406.83 0.0K
09:27 406.83 407.07 406.73 406.93 0.0K
09:28 407.01 407.15 406.89 407.08 0.0K
09:29 407.05 407.35 406.98 407.35 0.0K
09:30 407.32 407.67 407.32 407.66 0.0K
09:31 407.62 407.66 407.39 407.40 0.0K
09:32 407.31 407.41 407.20 407.36 0.0K
09:33 407.45 407.52 407.25 407.39 0.0K
09:34 407.50 407.56 407.33 407.47 0.0K
09:35 407.48 407.69 407.43 407.45 0.0K
09:36 407.63 407.63 407.45 407.59 0.0K
09:37 407.52 407.70 407.46 407.47 0.0K
09:38 407.45 407.65 407.29 407.29 0.0K
09:39 407.27 407.35 407.07 407.29 0.0K
09:40 407.12 407.30 407.11 407.11 0.0K
09:41 407.24 407.28 406.89 406.92 0.0K
09:42 406.87 407.12 406.85 407.07 0.0K
09:43 407.03 407.18 407.00 407.13 0.0K
09:44 407.01 407.13 406.83 406.90 0.0K
09:45 406.90 407.09 406.81 406.96 0.0K
09:46 406.98 406.99 406.71 406.77 0.0K
09:47 406.85 407.04 406.74 406.85 0.0K
09:48 406.86 406.99 406.59 406.68 0.0K
09:49 406.82 406.82 406.37 406.46 0.0K
09:50 406.39 406.55 406.35 406.38 0.0K
09:51 406.58 406.58 406.33 406.33 0.0K
09:52 406.37 406.48 406.07 406.11 0.0K
09:53 406.09 406.09 405.73 405.82 0.0K
09:54 405.74 405.99 405.70 405.99 0.0K
09:55 405.79 406.15 405.79 405.98 0.0K
09:56 406.11 406.18 405.95 406.17 0.0K
09:57 406.16 406.19 406.00 406.07 0.0K
09:58 406.04 406.10 405.85 405.86 0.0K
09:59 405.81 405.96 405.72 405.79 0.0K
10:00 405.71 406.02 405.71 405.97 0.0K
10:01 405.84 405.97 405.77 405.94 0.0K
10:02 405.90 406.03 405.81 405.99 0.0K
10:03 405.85 406.36 405.84 406.35 0.0K
10:04 406.30 406.31 406.02 406.07 0.0K
10:05 406.04 406.04 405.69 405.81 0.0K
10:06 405.63 405.80 405.54 405.60 0.0K
10:07 405.64 405.79 405.56 405.63 0.0K
10:08 405.69 405.84 405.51 405.60 0.0K
10:09 405.58 405.73 405.39 405.39 0.0K
10:10 405.49 405.49 404.91 405.14 0.0K
10:11 405.03 405.24 404.94 405.16 0.0K
10:12 405.10 405.19 405.00 405.01 0.0K
10:13 405.11 405.34 405.11 405.26 0.0K
10:14 405.13 405.32 405.08 405.26 0.0K
10:15 405.21 405.40 405.15 405.40 0.0K
10:16 405.43 405.65 405.34 405.52 0.0K
10:17 405.55 405.59 405.42 405.42 0.0K
10:18 405.51 405.76 405.46 405.76 0.0K
10:19 405.56 405.70 405.41 405.48 0.0K
10:20 405.52 405.62 405.39 405.45 0.0K
10:21 405.51 405.56 405.33 405.39 0.0K
10:22 405.39 405.49 405.26 405.33 0.0K
10:23 405.40 405.49 405.32 405.42 0.0K
10:24 405.47 405.63 405.35 405.61 0.0K
10:25 405.65 405.65 405.39 405.39 0.0K
10:26 405.43 405.65 405.39 405.43 0.0K
10:27 405.56 405.60 405.30 405.41 0.0K
10:28 405.28 405.61 405.28 405.56 0.0K
10:29 405.55 405.58 405.41 405.49 0.0K
10:30 405.56 405.80 405.44 405.67 0.0K
10:31 405.79 405.90 405.63 405.79 0.0K
10:32 405.78 406.03 405.71 405.71 0.0K
10:33 405.68 405.89 405.68 405.89 0.0K
10:34 405.91 405.91 405.72 405.79 0.0K
10:35 405.83 405.84 405.71 405.77 0.0K
10:36 405.86 405.97 405.71 405.83 0.0K
10:37 405.85 406.24 405.84 406.24 0.0K
10:38 406.24 406.41 406.18 406.29 0.0K
10:39 406.26 406.35 406.20 406.28 0.0K
10:40 406.22 406.41 406.20 406.21 0.0K
10:41 406.34 406.38 406.18 406.29 0.0K
10:42 406.30 406.50 406.30 406.49 0.0K
10:43 406.45 406.59 406.36 406.58 0.0K
10:44 406.53 406.65 406.47 406.56 0.0K
10:45 406.53 406.66 406.27 406.36 0.0K
10:46 406.41 406.45 406.31 406.33 0.0K
10:47 406.46 406.50 406.29 406.41 0.0K
10:48 406.44 406.51 406.32 406.35 0.0K
10:49 406.39 406.41 406.22 406.29 0.0K
10:50 406.21 406.29 406.07 406.19 0.0K
10:51 406.17 406.37 406.10 406.19 0.0K
10:52 406.09 406.24 405.94 406.13 0.0K
10:53 406.00 406.08 405.74 405.88 0.0K
10:54 405.92 406.00 405.76 405.90 0.0K
10:55 405.92 406.06 405.89 405.93 0.0K
10:56 405.93 406.26 405.88 406.11 0.0K
10:57 406.32 406.48 406.22 406.26 0.0K
10:58 406.31 406.48 406.25 406.32 0.0K
10:59 406.41 406.58 406.27 406.56 0.0K
11:00 406.38 406.62 406.38 406.45 0.0K
11:01 406.54 406.65 406.41 406.51 0.0K
11:02 406.54 406.64 406.35 406.49 0.0K
11:03 406.44 406.62 406.44 406.51 0.0K
11:04 406.55 406.58 406.45 406.55 0.0K
11:05 406.42 406.83 406.42 406.69 0.0K
11:06 406.72 406.87 406.54 406.61 0.0K
11:07 406.63 406.78 406.47 406.62 0.0K
11:08 406.49 406.71 406.49 406.59 0.0K
11:09 406.62 406.63 406.41 406.52 0.0K
11:10 406.59 406.59 406.35 406.44 0.0K
11:11 406.40 406.61 406.39 406.59 0.0K
11:12 406.52 406.69 406.41 406.57 0.0K
11:13 406.55 406.72 406.46 406.65 0.0K
11:14 406.63 406.77 406.61 406.76 0.0K
11:15 406.74 406.76 406.54 406.54 0.0K
11:16 406.78 406.78 406.56 406.62 0.0K
11:17 406.60 406.71 406.53 406.64 0.0K
11:18 406.68 406.70 406.52 406.61 0.0K
11:19 406.61 406.70 406.56 406.68 0.0K
11:20 406.75 406.81 406.59 406.64 0.0K
11:21 406.84 406.86 406.59 406.66 0.0K
11:22 406.60 407.02 406.60 406.86 0.0K
11:23 406.85 407.02 406.72 406.91 0.0K
11:24 406.97 406.99 406.72 406.98 0.0K
11:25 406.78 406.99 406.71 406.79 0.0K
11:26 406.78 406.90 406.67 406.83 0.0K
11:27 406.94 406.94 406.68 406.89 0.0K
11:28 406.79 406.88 406.65 406.69 0.0K
11:29 406.72 406.93 406.72 406.93 0.0K
11:30 406.83 406.97 406.76 406.94 0.0K
11:31 406.95 406.99 406.80 406.96 0.0K
11:32 406.90 407.06 406.81 407.03 0.0K
11:33 406.96 407.19 406.91 407.13 0.0K
11:34 407.21 407.23 406.99 407.11 0.0K
11:35 407.19 407.22 406.98 407.00 0.0K
11:36 407.25 407.41 407.18 407.39 0.0K
11:37 407.34 407.42 407.17 407.41 0.0K
11:38 407.43 407.43 407.24 407.26 0.0K
11:39 407.31 407.69 407.31 407.47 0.0K
11:40 407.60 407.73 407.51 407.62 0.0K
11:41 407.66 407.75 407.60 407.67 0.0K
11:42 407.64 407.66 407.49 407.63 0.0K
11:43 407.61 407.68 407.49 407.58 0.0K
11:44 407.56 407.63 407.48 407.57 0.0K
11:45 407.55 407.72 407.50 407.52 0.0K
11:46 407.54 407.68 407.51 407.54 0.0K
11:47 407.57 407.66 407.43 407.64 0.0K
11:48 407.57 407.70 407.48 407.64 0.0K
11:49 407.66 407.73 407.53 407.55 0.0K
11:50 407.56 407.74 407.56 407.65 0.0K
11:51 407.82 407.82 407.58 407.58 0.0K
11:52 407.69 407.79 407.51 407.73 0.0K
11:53 407.72 407.80 407.60 407.75 0.0K
11:54 407.61 407.77 407.61 407.67 0.0K
11:55 407.74 407.76 407.59 407.72 0.0K
11:56 407.62 407.73 407.53 407.64 0.0K
11:57 407.52 407.66 407.39 407.44 0.0K
11:58 407.46 407.53 407.38 407.38 0.0K
11:59 407.49 407.49 407.34 407.46 0.0K
12:00 407.38 407.54 407.37 407.54 0.0K
12:01 407.56 407.75 407.48 407.67 0.0K
12:02 407.65 407.72 407.49 407.51 0.0K
12:03 407.61 407.68 407.48 407.51 0.0K
12:04 407.47 407.62 407.41 407.49 0.0K
12:05 407.45 407.64 407.41 407.47 0.0K
12:06 407.58 407.59 407.25 407.41 0.0K
12:07 407.33 407.48 407.28 407.34 0.0K
12:08 407.36 407.53 407.29 407.34 0.0K
12:09 407.31 407.51 407.31 407.51 0.0K
12:10 407.41 407.63 407.41 407.52 0.0K
12:11 407.52 407.69 407.47 407.61 0.0K
12:12 407.60 407.73 407.49 407.58 0.0K
12:13 407.63 407.73 407.50 407.50 0.0K
12:14 407.57 407.67 407.46 407.63 0.0K
12:15 407.65 407.66 407.50 407.54 0.0K
12:16 407.59 407.62 407.42 407.50 0.0K
12:17 407.62 407.62 407.43 407.54 0.0K
12:18 407.47 407.58 407.33 407.35 0.0K
12:19 407.59 407.66 407.42 407.58 0.0K
12:20 407.60 407.93 407.57 407.83 0.0K
12:21 407.74 407.93 407.74 407.89 0.0K
12:22 407.87 408.02 407.80 407.84 0.0K
12:23 407.88 408.04 407.75 408.00 0.0K
12:24 407.97 408.14 407.92 407.95 0.0K
12:25 407.94 408.07 407.72 407.72 0.0K
12:26 407.71 407.79 407.59 407.67 0.0K
12:27 407.63 407.84 407.63 407.75 0.0K
12:28 407.86 407.86 407.65 407.76 0.0K
12:29 407.69 407.76 407.61 407.67 0.0K
12:30 407.69 407.69 407.49 407.60 0.0K
12:31 407.59 407.63 407.42 407.47 0.0K
12:32 407.59 407.62 407.44 407.45 0.0K
12:33 407.46 407.62 407.44 407.46 0.0K
12:34 407.50 407.55 407.42 407.47 0.0K
12:35 407.38 407.59 407.38 407.53 0.0K
12:36 407.47 407.57 407.38 407.42 0.0K
12:37 407.33 407.48 407.16 407.16 0.0K
12:38 407.18 407.32 407.14 407.17 0.0K
12:39 407.24 407.29 407.04 407.04 0.0K
12:40 407.14 407.26 407.03 407.04 0.0K
12:41 407.01 407.23 406.97 407.11 0.0K
12:42 407.10 407.31 407.10 407.25 0.0K
12:43 407.22 407.37 407.20 407.24 0.0K
12:44 407.35 407.48 407.25 407.25 0.0K
12:45 407.28 407.47 407.25 407.37 0.0K
12:46 407.45 407.54 407.28 407.54 0.0K
12:47 407.61 407.66 407.40 407.63 0.0K
12:48 407.44 407.77 407.42 407.70 0.0K
12:49 407.66 407.71 407.54 407.61 0.0K
12:50 407.59 407.70 407.58 407.64 0.0K
12:51 407.73 407.73 407.54 407.67 0.0K
12:52 407.65 407.65 407.31 407.40 0.0K
12:53 407.34 407.57 407.25 407.37 0.0K
12:54 407.29 407.47 407.20 407.42 0.0K
12:55 407.42 407.56 407.34 407.56 0.0K
12:56 407.51 407.63 407.45 407.52 0.0K
12:57 407.58 407.71 407.46 407.54 0.0K
12:58 407.53 407.77 407.44 407.49 0.0K
12:59 407.53 407.65 407.45 407.56 0.0K
13:00 407.56 407.68 407.39 407.40 0.0K
13:01 407.41 407.65 407.36 407.65 0.0K
13:02 407.56 407.65 407.31 407.33 0.0K
13:03 407.55 407.57 407.25 407.46 0.0K
13:04 407.50 407.54 407.28 407.54 0.0K
13:05 407.44 407.56 407.23 407.50 0.0K
13:06 407.38 407.53 407.30 407.39 0.0K
13:07 407.34 407.47 407.25 407.46 0.0K
13:08 407.27 407.40 407.22 407.26 0.0K
13:09 407.26 407.39 407.14 407.14 0.0K
13:10 407.37 407.37 407.11 407.11 0.0K
13:11 407.20 407.33 407.12 407.27 0.0K
13:12 407.12 407.35 407.06 407.35 0.0K
13:13 407.12 407.31 407.04 407.18 0.0K
13:14 407.16 407.21 407.05 407.18 0.0K
13:15 407.26 407.37 407.01 407.27 0.0K
13:16 407.39 407.40 407.21 407.35 0.0K
13:17 407.34 407.42 407.25 407.28 0.0K
13:18 407.37 407.46 407.26 407.46 0.0K
13:19 407.44 407.50 407.33 407.47 0.0K
13:20 407.43 407.58 407.34 407.39 0.0K
13:21 407.39 407.52 407.33 407.52 0.0K
13:22 407.43 407.46 407.28 407.35 0.0K
13:23 407.31 407.42 407.18 407.24 0.0K
13:24 407.35 407.36 407.16 407.26 0.0K
13:25 407.15 407.46 407.15 407.29 0.0K
13:26 407.37 407.39 407.25 407.39 0.0K
13:27 407.41 407.72 407.29 407.47 0.0K
13:28 407.54 407.55 407.28 407.33 0.0K
13:29 407.36 407.45 407.14 407.17 0.0K
13:30 407.32 407.55 407.32 407.36 0.0K
13:31 407.53 407.67 407.39 407.48 0.0K
13:32 407.53 407.57 407.43 407.43 0.0K
13:33 407.34 407.57 407.34 407.54 0.0K
13:34 407.60 407.74 407.49 407.54 0.0K
13:35 407.56 407.65 407.41 407.64 0.0K
13:36 407.67 407.76 407.53 407.61 0.0K
13:37 407.66 407.82 407.61 407.74 0.0K
13:38 407.80 407.88 407.52 407.63 0.0K
13:39 407.63 407.85 407.63 407.68 0.0K
13:40 407.67 407.96 407.67 407.89 0.0K
13:41 407.87 408.05 407.84 407.84 0.0K
13:42 407.86 407.96 407.86 407.95 0.0K
13:43 407.92 408.06 407.82 407.98 0.0K
13:44 408.04 408.11 407.92 407.93 0.0K
13:45 408.14 408.22 407.97 408.13 0.0K
13:46 408.23 408.25 407.97 408.20 0.0K
13:47 408.22 408.27 408.09 408.26 0.0K
13:48 408.27 408.29 408.11 408.25 0.0K
13:49 408.29 408.36 408.06 408.19 0.0K
13:50 408.17 408.34 408.06 408.06 0.0K
13:51 408.19 408.19 407.95 407.96 0.0K
13:52 408.05 408.13 407.97 408.13 0.0K
13:53 408.07 408.18 407.98 408.18 0.0K
13:54 408.14 408.19 407.92 408.19 0.0K
13:55 408.04 408.12 407.88 407.99 0.0K
13:56 407.97 408.11 407.89 408.08 0.0K
13:57 408.01 408.15 407.94 407.94 0.0K
13:58 408.01 408.09 407.88 407.88 0.0K
13:59 408.03 408.07 407.88 407.92 0.0K
14:00 407.98 408.09 407.86 407.96 0.0K
14:01 407.92 408.25 407.86 408.25 0.0K
14:02 408.11 408.24 408.11 408.24 0.0K
14:03 408.12 408.24 408.07 408.19 0.0K
14:04 408.20 408.52 408.16 408.49 0.0K
14:05 408.49 408.63 408.38 408.38 0.0K
14:06 408.56 408.65 408.39 408.49 0.0K
14:07 408.51 408.61 408.35 408.41 0.0K
14:08 408.52 408.57 408.27 408.47 0.0K
14:09 408.34 408.52 408.28 408.48 0.0K
14:10 408.52 408.53 408.28 408.44 0.0K
14:11 408.47 408.53 408.30 408.44 0.0K
14:12 408.54 408.62 408.37 408.54 0.0K
14:13 408.49 408.59 408.37 408.41 0.0K
14:14 408.46 408.52 408.36 408.39 0.0K
14:15 408.39 408.45 408.29 408.37 0.0K
14:16 408.35 408.47 408.35 408.45 0.0K
14:17 408.40 408.52 408.31 408.41 0.0K
14:18 408.40 408.54 408.30 408.52 0.0K
14:19 408.40 408.52 408.23 408.49 0.0K
14:20 408.34 408.38 408.17 408.31 0.0K
14:21 408.28 408.28 408.12 408.12 0.0K
14:22 408.18 408.37 408.11 408.19 0.0K
14:23 408.14 408.38 408.12 408.35 0.0K
14:24 408.25 408.52 408.25 408.46 0.0K
14:25 408.42 408.52 408.38 408.44 0.0K
14:26 408.44 408.50 408.31 408.50 0.0K
14:27 408.56 408.66 408.49 408.51 0.0K
14:28 408.45 408.57 408.35 408.49 0.0K
14:29 408.52 408.60 408.40 408.58 0.0K
14:30 408.37 408.59 408.37 408.44 0.0K
14:31 408.53 408.53 408.33 408.42 0.0K
14:32 408.57 408.58 408.32 408.52 0.0K
14:33 408.52 408.54 408.35 408.38 0.0K
14:34 408.46 408.63 408.39 408.45 0.0K
14:35 408.49 408.66 408.38 408.38 0.0K
14:36 408.37 408.57 408.35 408.57 0.0K
14:37 408.50 408.57 408.31 408.55 0.0K
14:38 408.55 408.60 408.32 408.60 0.0K
14:39 408.38 408.54 408.31 408.40 0.0K
14:40 408.32 408.51 408.21 408.31 0.0K
14:41 408.39 408.49 408.26 408.32 0.0K
14:42 408.38 408.42 408.22 408.36 0.0K
14:43 408.33 408.40 408.23 408.29 0.0K
14:44 408.47 408.52 408.10 408.10 0.0K
14:45 408.35 408.35 408.01 408.11 0.0K
14:46 408.11 408.27 408.10 408.27 0.0K
14:47 408.27 408.32 408.07 408.26 0.0K
14:48 408.31 408.37 408.14 408.19 0.0K
14:49 408.19 408.35 408.17 408.17 0.0K
14:50 408.13 408.32 408.03 408.25 0.0K
14:51 408.14 408.37 408.14 408.26 0.0K
14:52 408.29 408.32 408.10 408.12 0.0K
14:53 408.19 408.25 407.96 407.98 0.0K
14:54 408.00 408.17 407.94 408.08 0.0K
14:55 408.01 408.10 407.97 408.10 0.0K
14:56 408.00 408.22 407.95 408.03 0.0K
14:57 408.08 408.12 407.97 408.05 0.0K
14:58 408.02 408.14 408.00 408.06 0.0K
14:59 408.06 408.15 407.96 408.05 0.0K
15:00 408.05 408.16 407.96 408.13 0.0K
15:01 408.12 408.22 408.04 408.13 0.0K
15:02 408.12 408.19 407.98 408.04 0.0K
15:03 408.05 408.23 407.98 408.10 0.0K
15:04 408.18 408.23 408.06 408.15 0.0K
15:05 408.23 408.27 408.09 408.15 0.0K
15:06 408.17 408.23 407.99 408.07 0.0K
15:07 408.12 408.12 407.92 407.95 0.0K
15:08 407.99 408.18 407.94 408.05 0.0K
15:09 408.12 408.20 407.99 408.10 0.0K
15:10 408.02 408.13 407.93 408.01 0.0K
15:11 408.10 408.10 407.87 407.91 0.0K
15:12 408.04 408.19 407.92 408.19 0.0K
15:13 408.16 408.29 408.02 408.04 0.0K
15:14 408.10 408.15 408.00 408.04 0.0K
15:15 408.03 408.19 407.99 408.11 0.0K
15:16 407.87 408.17 407.87 408.11 0.0K
15:17 408.13 408.28 408.05 408.28 0.0K
15:18 408.16 408.43 408.16 408.36 0.0K
15:19 408.42 408.45 408.24 408.31 0.0K
15:20 408.36 408.36 408.36 408.36 0.0K
15:21 408.36 408.36 408.36 408.36 0.0K
15:22 408.36 408.36 408.36 408.36 0.0K
15:23 408.36 408.36 408.36 408.36 0.0K
15:24 408.36 408.36 408.36 408.36 0.0K
15:25 408.36 408.36 408.36 408.36 0.0K
15:26 408.36 408.36 408.36 408.36 0.0K
15:27 408.36 408.36 408.36 408.36 0.0K
15:28 408.36 408.36 408.36 408.36 0.0K
15:29 408.36 409.25 408.36 409.24 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles