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
08:58 408.84 408.84 408.84 408.84 0.0K
08:59 408.84 408.84 408.84 408.84 0.0K
09:00 408.91 410.27 408.91 410.14 0.0K
09:01 410.04 410.17 409.92 410.12 0.0K
09:02 410.00 410.23 409.93 409.97 0.0K
09:03 409.98 409.98 409.39 409.43 0.0K
09:04 409.53 409.62 409.19 409.62 0.0K
09:05 409.63 409.87 409.60 409.76 0.0K
09:06 409.81 409.97 409.55 409.55 0.0K
09:07 409.63 409.79 409.42 409.58 0.0K
09:08 409.64 409.73 409.42 409.53 0.0K
09:09 409.50 409.50 409.08 409.20 0.0K
09:10 409.03 409.37 409.00 409.31 0.0K
09:11 409.29 409.52 409.19 409.52 0.0K
09:12 409.39 409.60 409.29 409.44 0.0K
09:13 409.49 409.73 409.39 409.73 0.0K
09:14 409.59 409.72 409.32 409.54 0.0K
09:15 409.35 409.55 409.25 409.39 0.0K
09:16 409.39 409.68 409.35 409.48 0.0K
09:17 409.62 409.73 409.43 409.60 0.0K
09:18 409.48 409.73 409.48 409.57 0.0K
09:19 409.56 409.95 409.56 409.81 0.0K
09:20 409.71 409.99 409.71 409.91 0.0K
09:21 409.82 409.93 409.67 409.88 0.0K
09:22 409.73 409.91 409.68 409.70 0.0K
09:23 409.76 409.76 409.53 409.54 0.0K
09:24 409.52 409.62 409.34 409.34 0.0K
09:25 409.39 409.61 409.30 409.38 0.0K
09:26 409.40 409.62 409.39 409.46 0.0K
09:27 409.59 409.59 409.31 409.43 0.0K
09:28 409.43 409.63 409.33 409.54 0.0K
09:29 409.57 409.88 409.54 409.85 0.0K
09:30 409.69 409.88 409.60 409.79 0.0K
09:31 409.58 409.97 409.58 409.88 0.0K
09:32 409.88 410.02 409.70 409.78 0.0K
09:33 409.78 410.04 409.78 410.04 0.0K
09:34 409.90 410.08 409.81 410.04 0.0K
09:35 409.93 410.10 409.80 410.08 0.0K
09:36 409.99 410.08 409.86 409.97 0.0K
09:37 409.88 409.91 409.70 409.86 0.0K
09:38 409.84 410.12 409.78 410.08 0.0K
09:39 409.84 410.17 409.84 410.07 0.0K
09:40 410.08 410.18 409.89 410.02 0.0K
09:41 409.99 410.19 409.91 410.13 0.0K
09:42 410.05 410.31 410.05 410.27 0.0K
09:43 410.20 410.37 410.18 410.28 0.0K
09:44 410.13 410.41 410.13 410.21 0.0K
09:45 410.25 410.38 410.25 410.33 0.0K
09:46 410.30 410.51 410.30 410.40 0.0K
09:47 410.31 410.60 410.31 410.50 0.0K
09:48 410.65 410.65 410.47 410.49 0.0K
09:49 410.53 410.66 410.40 410.53 0.0K
09:50 410.53 410.58 410.39 410.48 0.0K
09:51 410.47 410.54 410.39 410.48 0.0K
09:52 410.47 410.62 410.40 410.49 0.0K
09:53 410.47 410.63 410.43 410.52 0.0K
09:54 410.46 410.56 410.38 410.52 0.0K
09:55 410.42 410.59 410.32 410.54 0.0K
09:56 410.50 410.55 410.32 410.42 0.0K
09:57 410.39 410.50 410.30 410.40 0.0K
09:58 410.44 410.47 410.26 410.31 0.0K
09:59 410.41 410.41 410.19 410.32 0.0K
10:00 410.44 410.48 410.13 410.32 0.0K
10:01 410.27 410.58 410.27 410.35 0.0K
10:02 410.47 410.51 410.32 410.43 0.0K
10:03 410.52 410.80 410.33 410.76 0.0K
10:04 410.77 410.94 410.61 410.85 0.0K
10:05 410.88 411.21 410.88 411.02 0.0K
10:06 411.04 411.26 410.94 411.08 0.0K
10:07 411.04 411.23 411.02 411.17 0.0K
10:08 411.22 411.23 411.01 411.17 0.0K
10:09 411.25 411.25 411.06 411.12 0.0K
10:10 411.22 411.25 411.03 411.15 0.0K
10:11 411.10 411.18 410.97 410.97 0.0K
10:12 411.08 411.21 410.91 411.07 0.0K
10:13 411.27 411.27 410.98 411.16 0.0K
10:14 411.08 411.39 411.03 411.21 0.0K
10:15 411.23 411.39 411.18 411.37 0.0K
10:16 411.38 411.40 411.19 411.38 0.0K
10:17 411.36 411.50 411.28 411.50 0.0K
10:18 411.47 411.53 411.33 411.45 0.0K
10:19 411.43 411.50 411.24 411.47 0.0K
10:20 411.35 411.54 411.35 411.47 0.0K
10:21 411.51 411.51 411.31 411.49 0.0K
10:22 411.46 411.46 411.21 411.22 0.0K
10:23 411.15 411.22 410.94 411.09 0.0K
10:24 411.09 411.19 411.00 411.03 0.0K
10:25 411.16 411.16 410.89 410.99 0.0K
10:26 411.07 411.10 410.88 410.89 0.0K
10:27 411.01 411.11 410.94 411.09 0.0K
10:28 411.08 411.18 410.91 411.17 0.0K
10:29 411.15 411.19 411.03 411.06 0.0K
10:30 411.19 411.20 410.95 411.20 0.0K
10:31 411.17 411.24 411.09 411.15 0.0K
10:32 411.10 411.26 411.09 411.18 0.0K
10:33 411.04 411.44 411.04 411.28 0.0K
10:34 411.46 411.51 411.26 411.38 0.0K
10:35 411.37 411.50 411.27 411.39 0.0K
10:36 411.47 411.61 411.30 411.49 0.0K
10:37 411.45 411.64 411.45 411.58 0.0K
10:38 411.57 411.75 411.50 411.60 0.0K
10:39 411.60 411.70 411.51 411.59 0.0K
10:40 411.63 411.81 411.58 411.81 0.0K
10:41 411.67 411.67 411.47 411.57 0.0K
10:42 411.59 411.71 411.51 411.61 0.0K
10:43 411.64 411.68 411.45 411.66 0.0K
10:44 411.73 411.80 411.60 411.76 0.0K
10:45 411.80 411.89 411.61 411.76 0.0K
10:46 411.76 411.88 411.65 411.65 0.0K
10:47 411.65 411.82 411.63 411.68 0.0K
10:48 411.71 411.73 411.55 411.68 0.0K
10:49 411.52 411.70 411.52 411.68 0.0K
10:50 411.64 411.67 411.46 411.46 0.0K
10:51 411.61 411.66 411.49 411.49 0.0K
10:52 411.51 411.62 411.48 411.56 0.0K
10:53 411.65 411.65 411.43 411.43 0.0K
10:54 411.51 411.58 411.38 411.48 0.0K
10:55 411.43 411.52 411.27 411.36 0.0K
10:56 411.41 411.64 411.28 411.64 0.0K
10:57 411.56 411.64 411.51 411.63 0.0K
10:58 411.65 411.75 411.57 411.71 0.0K
10:59 411.62 411.78 411.53 411.69 0.0K
11:00 411.61 411.72 411.58 411.63 0.0K
11:01 411.64 411.81 411.60 411.66 0.0K
11:02 411.70 411.88 411.66 411.79 0.0K
11:03 411.93 412.01 411.70 411.92 0.0K
11:04 411.92 412.05 411.73 412.03 0.0K
11:05 411.99 412.20 411.97 412.20 0.0K
11:06 412.18 412.47 412.18 412.30 0.0K
11:07 412.33 412.35 412.26 412.29 0.0K
11:08 412.26 412.33 412.19 412.21 0.0K
11:09 412.21 412.42 412.21 412.34 0.0K
11:10 412.42 412.44 412.27 412.28 0.0K
11:11 412.33 412.47 412.20 412.25 0.0K
11:12 412.34 412.44 412.09 412.35 0.0K
11:13 412.35 412.41 412.25 412.39 0.0K
11:14 412.39 412.47 412.13 412.17 0.0K
11:15 412.23 412.42 412.23 412.32 0.0K
11:16 412.37 412.40 412.16 412.24 0.0K
11:17 412.30 412.33 412.12 412.33 0.0K
11:18 412.44 412.54 412.35 412.45 0.0K
11:19 412.55 412.73 412.47 412.59 0.0K
11:20 412.58 412.72 412.47 412.59 0.0K
11:21 412.56 412.63 412.45 412.54 0.0K
11:22 412.50 412.67 412.47 412.58 0.0K
11:23 412.54 412.58 412.37 412.52 0.0K
11:24 412.60 412.62 412.47 412.53 0.0K
11:25 412.50 412.55 412.39 412.49 0.0K
11:26 412.46 412.60 412.39 412.47 0.0K
11:27 412.47 412.85 412.47 412.80 0.0K
11:28 412.86 412.94 412.79 412.86 0.0K
11:29 412.94 412.94 412.72 412.73 0.0K
11:30 412.77 412.97 412.77 412.87 0.0K
11:31 412.69 413.03 412.69 412.88 0.0K
11:32 413.06 413.06 412.83 413.00 0.0K
11:33 413.02 413.05 412.80 412.84 0.0K
11:34 412.93 413.00 412.73 412.96 0.0K
11:35 412.77 413.07 412.77 412.98 0.0K
11:36 413.01 413.09 412.89 412.97 0.0K
11:37 413.08 413.08 412.80 412.96 0.0K
11:38 412.99 412.99 412.75 412.80 0.0K
11:39 412.95 412.96 412.73 412.84 0.0K
11:40 412.98 413.07 412.75 413.06 0.0K
11:41 413.04 413.11 412.85 413.05 0.0K
11:42 413.08 413.08 412.82 412.82 0.0K
11:43 412.95 413.08 412.76 413.03 0.0K
11:44 413.04 413.08 412.83 412.83 0.0K
11:45 412.90 412.97 412.72 412.79 0.0K
11:46 412.69 412.98 412.69 412.97 0.0K
11:47 412.99 413.06 412.93 413.06 0.0K
11:48 413.01 413.23 412.95 413.23 0.0K
11:49 413.17 413.25 413.11 413.16 0.0K
11:50 413.19 413.33 413.07 413.31 0.0K
11:51 413.30 413.47 413.27 413.31 0.0K
11:52 413.32 413.48 413.24 413.36 0.0K
11:53 413.35 413.47 413.28 413.28 0.0K
11:54 413.32 413.49 413.30 413.39 0.0K
11:55 413.28 413.61 413.28 413.48 0.0K
11:56 413.58 413.79 413.51 413.73 0.0K
11:57 413.71 413.95 413.69 413.73 0.0K
11:58 413.81 413.88 413.62 413.74 0.0K
11:59 413.75 413.85 413.64 413.80 0.0K
12:00 413.74 413.82 413.40 413.48 0.0K
12:01 413.48 413.52 413.34 413.44 0.0K
12:02 413.43 413.56 413.37 413.51 0.0K
12:03 413.50 413.60 413.36 413.51 0.0K
12:04 413.48 413.57 413.47 413.51 0.0K
12:05 413.52 413.65 413.40 413.48 0.0K
12:06 413.63 413.63 413.43 413.43 0.0K
12:07 413.55 413.62 413.39 413.48 0.0K
12:08 413.64 413.64 413.38 413.43 0.0K
12:09 413.51 413.63 413.38 413.47 0.0K
12:10 413.50 413.55 413.32 413.41 0.0K
12:11 413.42 413.62 413.31 413.52 0.0K
12:12 413.54 413.73 413.54 413.61 0.0K
12:13 413.68 413.78 413.60 413.69 0.0K
12:14 413.71 413.73 413.58 413.65 0.0K
12:15 413.58 413.80 413.58 413.70 0.0K
12:16 413.71 413.80 413.65 413.68 0.0K
12:17 413.73 413.88 413.65 413.75 0.0K
12:18 413.84 413.87 413.68 413.82 0.0K
12:19 413.69 413.83 413.64 413.66 0.0K
12:20 413.71 413.71 413.56 413.67 0.0K
12:21 413.75 413.76 413.56 413.71 0.0K
12:22 413.68 413.73 413.51 413.51 0.0K
12:23 413.65 413.65 413.49 413.55 0.0K
12:24 413.52 413.61 413.50 413.57 0.0K
12:25 413.50 413.73 413.42 413.58 0.0K
12:26 413.54 413.69 413.51 413.54 0.0K
12:27 413.69 413.69 413.47 413.50 0.0K
12:28 413.65 413.69 413.38 413.65 0.0K
12:29 413.64 413.74 413.45 413.52 0.0K
12:30 413.40 413.67 413.40 413.51 0.0K
12:31 413.67 413.78 413.51 413.66 0.0K
12:32 413.72 414.08 413.72 413.92 0.0K
12:33 414.03 414.07 413.88 413.93 0.0K
12:34 413.85 413.99 413.80 413.87 0.0K
12:35 413.90 413.99 413.77 413.84 0.0K
12:36 413.87 413.96 413.76 413.87 0.0K
12:37 413.83 413.88 413.72 413.80 0.0K
12:38 413.79 414.13 413.77 414.02 0.0K
12:39 413.96 414.18 413.90 414.18 0.0K
12:40 414.18 414.22 414.02 414.14 0.0K
12:41 414.07 414.24 414.02 414.17 0.0K
12:42 414.14 414.30 414.05 414.10 0.0K
12:43 414.01 414.16 413.99 413.99 0.0K
12:44 414.17 414.17 413.95 414.04 0.0K
12:45 414.22 414.24 413.92 414.12 0.0K
12:46 414.00 414.08 413.98 414.03 0.0K
12:47 414.13 414.25 414.06 414.11 0.0K
12:48 414.19 414.22 413.99 414.16 0.0K
12:49 414.02 414.16 413.99 414.00 0.0K
12:50 414.01 414.11 413.83 414.09 0.0K
12:51 414.06 414.13 414.04 414.06 0.0K
12:52 414.07 414.07 413.80 414.05 0.0K
12:53 414.03 414.03 413.81 413.84 0.0K
12:54 413.96 413.97 413.79 413.96 0.0K
12:55 413.90 414.03 413.81 413.96 0.0K
12:56 413.98 413.98 413.77 413.88 0.0K
12:57 413.94 413.97 413.79 413.82 0.0K
12:58 413.87 413.98 413.81 413.92 0.0K
12:59 413.92 414.07 413.79 414.05 0.0K
13:00 414.02 414.21 413.95 414.05 0.0K
13:01 414.05 414.24 414.02 414.19 0.0K
13:02 414.12 414.24 413.99 414.06 0.0K
13:03 414.07 414.20 413.99 413.99 0.0K
13:04 414.05 414.35 414.00 414.01 0.0K
13:05 414.24 414.31 414.04 414.29 0.0K
13:06 414.25 414.28 413.98 413.98 0.0K
13:07 414.06 414.24 414.04 414.10 0.0K
13:08 414.18 414.25 413.99 414.01 0.0K
13:09 414.03 414.27 414.01 414.16 0.0K
13:10 414.13 414.19 413.99 414.10 0.0K
13:11 414.05 414.18 413.93 414.18 0.0K
13:12 413.99 414.36 413.98 414.21 0.0K
13:13 414.23 414.26 414.08 414.18 0.0K
13:14 414.02 414.22 414.01 414.06 0.0K
13:15 414.17 414.20 413.99 414.18 0.0K
13:16 414.01 414.18 413.87 414.03 0.0K
13:17 414.09 414.09 413.70 413.79 0.0K
13:18 413.65 413.96 413.65 413.88 0.0K
13:19 413.85 414.00 413.76 413.94 0.0K
13:20 413.94 414.10 413.86 414.10 0.0K
13:21 414.07 414.07 413.83 414.05 0.0K
13:22 413.99 414.12 413.93 414.03 0.0K
13:23 414.01 414.09 413.82 413.87 0.0K
13:24 413.94 414.08 413.84 413.91 0.0K
13:25 413.96 414.08 413.79 414.00 0.0K
13:26 413.88 414.07 413.83 414.05 0.0K
13:27 413.88 414.02 413.82 413.98 0.0K
13:28 413.89 414.01 413.77 413.90 0.0K
13:29 413.99 414.01 413.74 413.91 0.0K
13:30 413.78 413.96 413.73 413.80 0.0K
13:31 413.80 413.98 413.73 413.98 0.0K
13:32 414.02 414.02 413.76 413.76 0.0K
13:33 413.80 413.97 413.75 413.84 0.0K
13:34 413.92 414.02 413.84 413.84 0.0K
13:35 413.89 413.94 413.71 413.93 0.0K
13:36 413.79 414.33 413.79 414.18 0.0K
13:37 414.17 414.33 414.07 414.14 0.0K
13:38 414.09 414.18 414.01 414.11 0.0K
13:39 414.12 414.21 414.00 414.18 0.0K
13:40 414.11 414.18 414.07 414.14 0.0K
13:41 414.11 414.12 413.95 414.02 0.0K
13:42 413.98 414.13 413.95 414.11 0.0K
13:43 414.05 414.18 413.98 414.06 0.0K
13:44 414.13 414.20 413.96 414.09 0.0K
13:45 414.08 414.19 413.99 413.99 0.0K
13:46 413.95 414.10 413.90 413.95 0.0K
13:47 414.01 414.07 413.79 413.86 0.0K
13:48 413.72 413.96 413.72 413.93 0.0K
13:49 413.94 414.12 413.88 414.03 0.0K
13:50 414.16 414.17 413.93 414.02 0.0K
13:51 414.11 414.21 413.97 414.06 0.0K
13:52 414.14 414.17 413.91 414.09 0.0K
13:53 414.09 414.22 414.00 414.11 0.0K
13:54 414.15 414.22 414.02 414.11 0.0K
13:55 414.17 414.17 413.96 414.15 0.0K
13:56 414.02 414.16 414.00 414.02 0.0K
13:57 414.09 414.15 413.87 413.96 0.0K
13:58 414.02 414.12 413.88 414.12 0.0K
13:59 414.14 414.14 413.90 414.10 0.0K
14:00 414.07 414.14 413.88 413.98 0.0K
14:01 414.06 414.08 413.92 413.99 0.0K
14:02 414.03 414.05 413.86 413.95 0.0K
14:03 414.04 414.04 413.80 413.87 0.0K
14:04 413.84 413.88 413.70 413.72 0.0K
14:05 413.64 414.08 413.64 414.01 0.0K
14:06 413.96 414.04 413.78 413.92 0.0K
14:07 413.99 413.99 413.66 413.74 0.0K
14:08 413.97 413.97 413.68 413.73 0.0K
14:09 413.65 413.83 413.50 413.56 0.0K
14:10 413.67 413.77 413.56 413.63 0.0K
14:11 413.72 413.82 413.56 413.56 0.0K
14:12 413.63 413.73 413.49 413.65 0.0K
14:13 413.60 413.72 413.50 413.65 0.0K
14:14 413.62 413.74 413.50 413.68 0.0K
14:15 413.68 413.68 413.43 413.43 0.0K
14:16 413.42 413.65 413.42 413.62 0.0K
14:17 413.51 413.58 413.35 413.52 0.0K
14:18 413.54 413.58 413.34 413.36 0.0K
14:19 413.61 413.61 413.34 413.34 0.0K
14:20 413.39 413.49 413.23 413.40 0.0K
14:21 413.35 413.54 413.25 413.47 0.0K
14:22 413.37 413.47 413.28 413.33 0.0K
14:23 413.45 413.48 413.26 413.40 0.0K
14:24 413.42 413.44 413.19 413.28 0.0K
14:25 413.38 413.43 413.21 413.29 0.0K
14:26 413.26 413.47 413.15 413.39 0.0K
14:27 413.31 413.43 413.13 413.29 0.0K
14:28 413.28 413.46 413.14 413.22 0.0K
14:29 413.31 413.43 413.16 413.42 0.0K
14:30 413.38 413.60 413.19 413.60 0.0K
14:31 413.48 413.67 413.40 413.51 0.0K
14:32 413.69 413.76 413.47 413.68 0.0K
14:33 413.75 413.85 413.59 413.70 0.0K
14:34 413.70 413.87 413.59 413.87 0.0K
14:35 413.70 413.84 413.59 413.61 0.0K
14:36 413.67 413.83 413.58 413.75 0.0K
14:37 413.90 413.96 413.74 413.77 0.0K
14:38 413.84 413.84 413.67 413.81 0.0K
14:39 413.87 413.90 413.64 413.64 0.0K
14:40 413.72 413.78 413.58 413.65 0.0K
14:41 413.64 413.80 413.57 413.57 0.0K
14:42 413.75 413.87 413.64 413.74 0.0K
14:43 413.80 413.86 413.65 413.86 0.0K
14:44 413.84 413.92 413.78 413.78 0.0K
14:45 414.00 414.06 413.80 413.99 0.0K
14:46 413.99 414.09 413.84 413.99 0.0K
14:47 414.07 414.19 413.87 414.10 0.0K
14:48 414.10 414.23 413.99 414.14 0.0K
14:49 413.97 414.23 413.95 414.17 0.0K
14:50 414.02 414.20 413.97 414.09 0.0K
14:51 414.10 414.14 413.96 414.14 0.0K
14:52 414.04 414.17 414.02 414.06 0.0K
14:53 414.05 414.24 414.03 414.24 0.0K
14:54 414.12 414.28 414.07 414.07 0.0K
14:55 414.18 414.49 414.12 414.32 0.0K
14:56 414.32 414.56 414.21 414.50 0.0K
14:57 414.44 414.68 414.43 414.65 0.0K
14:58 414.61 414.63 414.40 414.52 0.0K
14:59 414.62 414.71 414.39 414.57 0.0K
15:00 414.35 414.61 414.31 414.34 0.0K
15:01 414.30 414.39 414.10 414.18 0.0K
15:02 414.29 414.52 414.12 414.51 0.0K
15:03 414.37 414.50 414.27 414.43 0.0K
15:04 414.32 414.55 414.27 414.49 0.0K
15:05 414.55 414.73 414.29 414.65 0.0K
15:06 414.65 414.76 414.43 414.61 0.0K
15:07 414.56 414.62 414.34 414.43 0.0K
15:08 414.46 414.60 414.25 414.41 0.0K
15:09 414.48 414.48 414.24 414.42 0.0K
15:10 414.44 414.49 414.22 414.28 0.0K
15:11 414.24 414.46 414.14 414.35 0.0K
15:12 414.23 414.50 414.23 414.39 0.0K
15:13 414.48 414.48 414.24 414.31 0.0K
15:14 414.34 414.59 414.32 414.49 0.0K
15:15 414.39 414.66 414.39 414.54 0.0K
15:16 414.52 414.65 414.36 414.65 0.0K
15:17 414.49 414.68 414.44 414.56 0.0K
15:18 414.49 414.67 414.48 414.59 0.0K
15:19 414.67 414.72 414.47 414.61 0.0K
15:20 414.56 414.56 414.56 414.56 0.0K
15:21 414.56 414.56 414.56 414.56 0.0K
15:22 414.56 414.56 414.55 414.56 0.0K
15:23 414.56 414.56 414.56 414.56 0.0K
15:24 414.56 414.56 414.56 414.56 0.0K
15:25 414.56 414.56 414.56 414.56 0.0K
15:26 414.56 414.56 414.56 414.56 0.0K
15:27 414.56 414.56 414.56 414.56 0.0K
15:28 414.56 414.56 414.56 414.56 0.0K
15:29 414.56 414.86 414.56 414.86 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles