KOSPI 200 Covered Call (KS200CC)

KS200CC
🏛️ Corea del Sur →
439.79
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
08:58 422.81 422.84 422.81 422.83 0.0K
08:59 422.83 422.83 422.74 422.77 0.0K
09:00 422.77 426.10 422.76 426.01 0.0K
09:01 426.14 426.35 426.03 426.03 0.0K
09:02 425.94 426.74 425.94 426.41 0.0K
09:03 426.50 426.73 426.31 426.56 0.0K
09:04 426.76 427.02 426.58 426.80 0.0K
09:05 426.96 426.98 426.60 426.71 0.0K
09:06 426.69 426.84 426.35 426.65 0.0K
09:07 426.58 426.77 426.45 426.75 0.0K
09:08 426.50 426.78 426.47 426.62 0.0K
09:09 426.63 426.94 426.59 426.94 0.0K
09:10 426.97 427.08 426.72 427.08 0.0K
09:11 427.06 427.06 426.78 426.97 0.0K
09:12 427.04 427.04 426.54 426.56 0.0K
09:13 426.65 426.71 426.14 426.14 0.0K
09:14 426.38 426.38 425.76 425.83 0.0K
09:15 425.74 425.96 425.56 425.71 0.0K
09:16 425.56 425.67 425.06 425.16 0.0K
09:17 425.05 425.05 424.58 424.61 0.0K
09:18 424.67 425.18 424.64 425.11 0.0K
09:19 425.20 425.25 424.92 424.92 0.0K
09:20 425.01 425.05 424.69 424.99 0.0K
09:21 424.86 425.21 424.86 425.06 0.0K
09:22 425.17 425.23 424.98 425.11 0.0K
09:23 425.10 425.48 425.10 425.22 0.0K
09:24 425.25 425.71 425.25 425.59 0.0K
09:25 425.58 425.98 425.49 425.84 0.0K
09:26 425.90 426.23 425.86 426.23 0.0K
09:27 426.17 426.19 425.99 426.02 0.0K
09:28 426.06 426.20 425.94 426.11 0.0K
09:29 426.14 426.14 425.67 425.69 0.0K
09:30 425.64 425.66 425.30 425.30 0.0K
09:31 425.32 425.52 425.22 425.22 0.0K
09:32 425.31 425.35 425.13 425.32 0.0K
09:33 425.31 425.31 425.01 425.15 0.0K
09:34 425.20 425.26 424.94 425.11 0.0K
09:35 424.86 424.94 424.59 424.77 0.0K
09:36 424.84 425.01 424.75 424.79 0.0K
09:37 424.80 424.94 424.24 424.24 0.0K
09:38 424.27 424.33 423.88 424.18 0.0K
09:39 424.33 424.33 424.01 424.11 0.0K
09:40 424.01 424.16 423.88 424.04 0.0K
09:41 424.00 424.29 423.95 424.14 0.0K
09:42 424.14 424.43 423.94 424.33 0.0K
09:43 424.21 424.33 423.96 423.96 0.0K
09:44 424.17 424.26 424.04 424.23 0.0K
09:45 424.03 424.23 423.83 424.01 0.0K
09:46 423.82 424.11 423.73 423.76 0.0K
09:47 423.76 423.83 423.32 423.42 0.0K
09:48 423.37 423.83 423.37 423.83 0.0K
09:49 423.74 424.07 423.72 423.99 0.0K
09:50 424.06 424.29 423.85 424.17 0.0K
09:51 424.04 424.37 424.02 424.29 0.0K
09:52 424.26 424.48 424.16 424.26 0.0K
09:53 424.37 424.37 424.08 424.20 0.0K
09:54 424.24 424.39 424.19 424.26 0.0K
09:55 424.39 424.61 424.31 424.44 0.0K
09:56 424.40 424.50 424.22 424.37 0.0K
09:57 424.23 424.59 424.19 424.52 0.0K
09:58 424.58 424.61 424.36 424.48 0.0K
09:59 424.48 424.70 424.48 424.51 0.0K
10:00 424.46 424.54 424.14 424.31 0.0K
10:01 424.26 424.32 424.07 424.32 0.0K
10:02 424.35 424.50 424.16 424.17 0.0K
10:03 424.27 424.40 424.13 424.34 0.0K
10:04 424.41 424.43 424.16 424.18 0.0K
10:05 424.24 424.31 424.05 424.22 0.0K
10:06 424.26 424.33 424.05 424.33 0.0K
10:07 424.22 424.32 423.98 424.23 0.0K
10:08 424.38 424.38 424.02 424.02 0.0K
10:09 424.12 424.17 423.96 423.97 0.0K
10:10 423.88 424.24 423.88 424.04 0.0K
10:11 424.05 424.33 424.04 424.09 0.0K
10:12 424.19 424.24 423.89 423.95 0.0K
10:13 423.87 424.31 423.87 424.19 0.0K
10:14 424.21 424.54 424.21 424.54 0.0K
10:15 424.49 424.49 424.24 424.43 0.0K
10:16 424.41 424.50 424.23 424.45 0.0K
10:17 424.50 424.50 424.24 424.31 0.0K
10:18 424.31 424.33 424.05 424.15 0.0K
10:19 424.05 424.28 424.01 424.28 0.0K
10:20 424.13 424.31 424.07 424.27 0.0K
10:21 424.10 424.47 424.10 424.27 0.0K
10:22 424.37 424.53 424.28 424.39 0.0K
10:23 424.55 424.90 424.39 424.90 0.0K
10:24 424.90 425.18 424.82 425.07 0.0K
10:25 425.14 425.33 425.02 425.29 0.0K
10:26 425.24 425.38 425.09 425.32 0.0K
10:27 425.37 425.51 425.23 425.48 0.0K
10:28 425.59 425.76 425.48 425.72 0.0K
10:29 425.57 425.72 425.48 425.61 0.0K
10:30 425.61 425.79 425.60 425.79 0.0K
10:31 425.73 425.87 425.52 425.58 0.0K
10:32 425.53 425.76 424.93 424.97 0.0K
10:33 424.85 425.17 424.10 425.17 0.0K
10:34 425.12 425.47 425.12 425.27 0.0K
10:35 425.27 425.28 424.72 424.72 0.0K
10:36 424.86 424.97 424.69 424.79 0.0K
10:37 424.80 424.89 424.57 424.59 0.0K
10:38 424.68 424.79 424.42 424.59 0.0K
10:39 424.41 424.53 424.20 424.34 0.0K
10:40 424.19 424.39 424.18 424.25 0.0K
10:41 424.17 424.39 423.90 423.95 0.0K
10:42 423.93 424.07 423.65 423.76 0.0K
10:43 423.78 423.84 423.41 423.41 0.0K
10:44 423.45 423.55 423.30 423.43 0.0K
10:45 423.47 423.60 423.31 423.31 0.0K
10:46 423.48 423.48 423.17 423.17 0.0K
10:47 423.27 423.30 423.01 423.08 0.0K
10:48 423.07 423.21 422.76 422.76 0.0K
10:49 423.05 423.21 422.82 423.21 0.0K
10:50 423.05 423.14 422.82 422.84 0.0K
10:51 422.90 423.00 422.78 422.80 0.0K
10:52 422.84 422.95 422.56 422.72 0.0K
10:53 422.78 422.78 422.51 422.55 0.0K
10:54 422.61 422.87 422.53 422.66 0.0K
10:55 422.61 422.88 422.53 422.61 0.0K
10:56 422.52 423.00 422.51 422.90 0.0K
10:57 423.02 423.20 422.86 423.02 0.0K
10:58 422.95 423.27 422.95 423.19 0.0K
10:59 423.31 423.46 423.20 423.35 0.0K
11:00 423.51 423.51 423.20 423.28 0.0K
11:01 423.28 423.52 423.24 423.50 0.0K
11:02 423.41 423.45 423.20 423.21 0.0K
11:03 423.27 423.42 423.14 423.40 0.0K
11:04 423.33 423.44 423.11 423.41 0.0K
11:05 423.40 423.40 422.85 422.95 0.0K
11:06 422.92 423.11 422.82 422.91 0.0K
11:07 422.97 423.13 422.83 422.86 0.0K
11:08 423.13 423.13 422.68 422.80 0.0K
11:09 422.87 422.91 422.76 422.83 0.0K
11:10 422.79 423.09 422.70 423.01 0.0K
11:11 422.88 423.04 422.83 422.98 0.0K
11:12 422.96 423.10 422.87 422.99 0.0K
11:13 422.98 423.05 422.85 422.93 0.0K
11:14 423.01 423.26 422.86 423.26 0.0K
11:15 423.24 423.24 422.99 423.19 0.0K
11:16 423.27 423.27 422.95 423.05 0.0K
11:17 423.15 423.41 423.02 423.31 0.0K
11:18 423.26 423.45 423.26 423.33 0.0K
11:19 423.28 423.55 423.17 423.41 0.0K
11:20 423.16 423.42 423.15 423.30 0.0K
11:21 423.29 423.47 423.11 423.17 0.0K
11:22 423.32 423.50 423.22 423.46 0.0K
11:23 423.33 423.60 423.28 423.48 0.0K
11:24 423.48 423.60 423.31 423.31 0.0K
11:25 423.37 423.54 423.27 423.39 0.0K
11:26 423.30 423.51 423.20 423.42 0.0K
11:27 423.40 423.56 423.25 423.56 0.0K
11:28 423.62 423.62 423.25 423.53 0.0K
11:29 423.33 423.76 423.33 423.55 0.0K
11:30 423.57 423.69 423.39 423.67 0.0K
11:31 423.70 424.00 423.70 423.93 0.0K
11:32 423.92 423.94 423.69 423.79 0.0K
11:33 423.97 424.14 423.84 424.14 0.0K
11:34 423.92 424.14 423.83 423.92 0.0K
11:35 423.84 424.09 423.84 424.00 0.0K
11:36 424.03 424.13 423.79 423.91 0.0K
11:37 423.85 424.10 423.81 424.03 0.0K
11:38 423.90 424.06 423.72 423.84 0.0K
11:39 423.75 424.03 423.72 423.81 0.0K
11:40 423.93 424.10 423.77 423.92 0.0K
11:41 424.04 424.07 423.79 423.98 0.0K
11:42 423.83 424.20 423.83 423.94 0.0K
11:43 423.99 424.14 423.90 423.93 0.0K
11:44 423.98 424.15 423.94 423.99 0.0K
11:45 424.01 424.19 423.86 424.02 0.0K
11:46 423.89 424.14 423.73 423.80 0.0K
11:47 423.88 423.99 423.78 423.96 0.0K
11:48 423.85 424.00 423.75 423.75 0.0K
11:49 423.75 423.99 423.75 423.82 0.0K
11:50 423.79 423.98 423.72 423.94 0.0K
11:51 423.80 423.94 423.66 423.79 0.0K
11:52 423.82 423.98 423.76 423.84 0.0K
11:53 423.81 423.94 423.71 423.94 0.0K
11:54 423.74 424.16 423.74 424.04 0.0K
11:55 423.97 424.46 423.97 424.33 0.0K
11:56 424.34 424.69 424.30 424.69 0.0K
11:57 424.46 424.88 424.46 424.68 0.0K
11:58 424.89 424.89 424.50 424.65 0.0K
11:59 424.64 424.99 424.64 424.96 0.0K
12:00 425.04 425.12 424.88 424.93 0.0K
12:01 424.92 425.01 424.66 424.81 0.0K
12:02 424.72 424.72 424.46 424.58 0.0K
12:03 424.59 424.70 424.43 424.65 0.0K
12:04 424.70 424.70 424.49 424.57 0.0K
12:05 424.55 424.78 424.46 424.61 0.0K
12:06 424.71 424.71 424.45 424.49 0.0K
12:07 424.48 424.64 424.38 424.38 0.0K
12:08 424.49 424.55 424.33 424.37 0.0K
12:09 424.36 424.56 424.35 424.47 0.0K
12:10 424.47 424.62 424.40 424.46 0.0K
12:11 424.46 424.58 424.32 424.46 0.0K
12:12 424.48 424.56 424.41 424.46 0.0K
12:13 424.37 424.59 424.36 424.52 0.0K
12:14 424.57 424.60 424.40 424.60 0.0K
12:15 424.54 424.62 424.40 424.40 0.0K
12:16 424.50 424.54 424.36 424.54 0.0K
12:17 424.54 424.55 424.23 424.41 0.0K
12:18 424.34 424.51 424.30 424.47 0.0K
12:19 424.40 424.51 424.22 424.22 0.0K
12:20 424.29 424.43 424.29 424.34 0.0K
12:21 424.34 424.37 424.24 424.32 0.0K
12:22 424.31 424.44 424.19 424.35 0.0K
12:23 424.29 424.49 424.21 424.38 0.0K
12:24 424.38 424.44 424.24 424.30 0.0K
12:25 424.31 424.44 424.29 424.43 0.0K
12:26 424.32 424.64 424.32 424.59 0.0K
12:27 424.59 424.84 424.46 424.84 0.0K
12:28 424.80 424.95 424.71 424.80 0.0K
12:29 424.85 424.93 424.69 424.75 0.0K
12:30 424.71 424.92 424.71 424.92 0.0K
12:31 424.88 424.88 424.67 424.79 0.0K
12:32 424.78 424.87 424.68 424.77 0.0K
12:33 424.76 424.85 424.72 424.81 0.0K
12:34 424.75 425.05 424.75 424.84 0.0K
12:35 424.85 425.09 424.84 424.87 0.0K
12:36 424.92 425.05 424.80 424.80 0.0K
12:37 424.98 425.32 424.85 425.30 0.0K
12:38 425.17 425.38 425.04 425.38 0.0K
12:39 425.13 425.43 425.13 425.29 0.0K
12:40 425.31 425.61 425.31 425.41 0.0K
12:41 425.46 425.55 425.35 425.42 0.0K
12:42 425.42 425.63 425.31 425.31 0.0K
12:43 425.41 425.49 425.25 425.42 0.0K
12:44 425.49 425.49 425.27 425.31 0.0K
12:45 425.35 425.53 425.26 425.27 0.0K
12:46 425.48 425.50 425.25 425.44 0.0K
12:47 425.34 425.79 425.34 425.75 0.0K
12:48 425.79 425.83 425.52 425.62 0.0K
12:49 425.65 426.02 425.52 425.95 0.0K
12:50 425.86 426.04 425.75 425.82 0.0K
12:51 425.83 425.84 425.57 425.57 0.0K
12:52 425.65 425.74 425.61 425.62 0.0K
12:53 425.68 425.71 425.48 425.71 0.0K
12:54 425.66 425.77 425.46 425.60 0.0K
12:55 425.63 425.83 425.54 425.83 0.0K
12:56 425.86 425.93 425.77 425.82 0.0K
12:57 425.84 425.87 425.68 425.75 0.0K
12:58 425.72 425.93 425.64 425.83 0.0K
12:59 425.91 425.92 425.65 425.68 0.0K
13:00 425.96 426.02 425.75 425.80 0.0K
13:01 426.01 426.14 425.73 425.86 0.0K
13:02 425.84 425.91 425.70 425.70 0.0K
13:03 425.73 425.91 425.62 425.62 0.0K
13:04 425.67 425.90 425.59 425.67 0.0K
13:05 425.67 425.73 425.42 425.57 0.0K
13:06 425.50 425.59 425.32 425.53 0.0K
13:07 425.34 425.59 425.25 425.25 0.0K
13:08 425.51 425.51 425.18 425.27 0.0K
13:09 425.22 425.35 425.10 425.25 0.0K
13:10 425.24 425.35 424.94 424.98 0.0K
13:11 425.01 425.16 424.81 424.88 0.0K
13:12 424.98 425.26 424.98 425.26 0.0K
13:13 425.24 425.56 425.17 425.37 0.0K
13:14 425.36 425.57 425.28 425.38 0.0K
13:15 425.31 425.36 425.17 425.27 0.0K
13:16 425.26 425.34 424.99 425.06 0.0K
13:17 425.06 425.16 424.93 425.04 0.0K
13:18 424.98 425.21 424.98 425.02 0.0K
13:19 425.02 425.18 425.00 425.00 0.0K
13:20 425.06 425.27 424.98 425.00 0.0K
13:21 425.21 425.33 425.01 425.14 0.0K
13:22 425.11 425.17 424.91 424.94 0.0K
13:23 425.18 425.18 424.92 425.03 0.0K
13:24 424.99 425.09 424.75 424.75 0.0K
13:25 424.87 424.87 424.60 424.61 0.0K
13:26 424.50 424.69 424.47 424.52 0.0K
13:27 424.78 424.78 424.47 424.51 0.0K
13:28 424.60 424.70 424.47 424.57 0.0K
13:29 424.70 424.81 424.54 424.74 0.0K
13:30 424.80 425.17 424.79 425.01 0.0K
13:31 424.90 425.02 424.75 425.02 0.0K
13:32 424.75 425.05 424.74 425.04 0.0K
13:33 424.90 425.05 424.73 424.74 0.0K
13:34 424.87 424.97 424.80 424.87 0.0K
13:35 424.96 425.00 424.68 424.77 0.0K
13:36 424.83 425.02 424.75 424.88 0.0K
13:37 424.99 425.05 424.81 424.82 0.0K
13:38 424.83 425.02 424.82 424.90 0.0K
13:39 424.91 425.09 424.80 424.89 0.0K
13:40 424.95 425.08 424.84 424.88 0.0K
13:41 424.92 424.96 424.81 424.86 0.0K
13:42 424.89 425.06 424.79 424.86 0.0K
13:43 424.90 425.02 424.80 424.85 0.0K
13:44 424.76 424.96 424.76 424.77 0.0K
13:45 424.87 424.94 424.73 424.83 0.0K
13:46 424.73 424.87 424.63 424.63 0.0K
13:47 424.72 424.98 424.63 424.94 0.0K
13:48 425.02 425.02 424.75 424.77 0.0K
13:49 424.85 425.05 424.74 424.91 0.0K
13:50 424.98 425.08 424.80 425.08 0.0K
13:51 424.99 425.19 424.87 425.05 0.0K
13:52 425.13 425.13 424.94 425.08 0.0K
13:53 425.02 425.04 424.88 424.94 0.0K
13:54 424.94 425.05 424.82 424.90 0.0K
13:55 424.91 425.09 424.83 424.98 0.0K
13:56 424.85 424.97 424.71 424.92 0.0K
13:57 424.94 425.02 424.84 424.90 0.0K
13:58 425.04 425.04 424.81 425.02 0.0K
13:59 425.04 425.16 424.83 425.01 0.0K
14:00 425.01 425.39 425.01 425.21 0.0K
14:01 425.20 425.22 425.06 425.07 0.0K
14:02 424.95 425.14 424.90 424.91 0.0K
14:03 424.96 425.19 424.93 425.03 0.0K
14:04 425.06 425.15 424.94 424.94 0.0K
14:05 425.14 425.14 424.96 425.01 0.0K
14:06 424.99 425.14 424.82 425.05 0.0K
14:07 424.99 425.06 424.91 424.97 0.0K
14:08 424.98 425.10 424.85 425.01 0.0K
14:09 424.97 425.37 424.94 425.10 0.0K
14:10 425.05 425.33 424.97 425.12 0.0K
14:11 425.10 425.27 424.97 425.23 0.0K
14:12 425.12 425.19 424.97 425.04 0.0K
14:13 424.92 425.12 424.85 425.07 0.0K
14:14 424.96 425.08 424.89 424.99 0.0K
14:15 424.94 425.09 424.85 425.04 0.0K
14:16 425.00 425.17 424.86 425.13 0.0K
14:17 425.09 425.37 425.06 425.06 0.0K
14:18 425.11 425.31 425.05 425.11 0.0K
14:19 425.06 425.28 425.05 425.06 0.0K
14:20 425.12 425.30 425.04 425.22 0.0K
14:21 425.14 425.30 425.06 425.11 0.0K
14:22 425.23 425.35 425.05 425.14 0.0K
14:23 425.20 425.27 425.01 425.01 0.0K
14:24 425.29 425.32 425.10 425.14 0.0K
14:25 425.26 425.30 425.03 425.23 0.0K
14:26 425.16 425.44 425.15 425.22 0.0K
14:27 425.27 425.36 425.14 425.22 0.0K
14:28 425.26 425.28 425.09 425.13 0.0K
14:29 425.19 425.32 424.95 425.03 0.0K
14:30 425.14 425.21 424.91 425.17 0.0K
14:31 424.98 425.13 424.83 425.04 0.0K
14:32 424.87 425.08 424.83 424.97 0.0K
14:33 425.08 425.24 424.90 425.11 0.0K
14:34 424.89 425.31 424.89 425.21 0.0K
14:35 425.11 425.39 425.11 425.15 0.0K
14:36 425.32 425.34 425.09 425.11 0.0K
14:37 425.29 425.29 425.04 425.04 0.0K
14:38 425.12 425.28 425.04 425.28 0.0K
14:39 425.04 425.27 425.04 425.13 0.0K
14:40 425.05 425.35 425.03 425.35 0.0K
14:41 425.28 425.35 425.05 425.12 0.0K
14:42 425.18 425.25 424.99 425.18 0.0K
14:43 425.04 425.34 425.04 425.15 0.0K
14:44 425.18 425.27 425.07 425.26 0.0K
14:45 425.17 425.43 425.13 425.26 0.0K
14:46 425.17 425.30 425.16 425.21 0.0K
14:47 425.14 425.47 425.12 425.47 0.0K
14:48 425.32 425.45 425.21 425.29 0.0K
14:49 425.23 425.46 425.15 425.42 0.0K
14:50 425.36 425.40 425.04 425.28 0.0K
14:51 425.33 425.53 425.22 425.27 0.0K
14:52 425.41 425.45 425.17 425.19 0.0K
14:53 425.28 425.40 425.10 425.19 0.0K
14:54 425.21 425.39 425.02 425.39 0.0K
14:55 425.38 425.38 425.11 425.31 0.0K
14:56 425.31 425.35 425.10 425.28 0.0K
14:57 425.22 425.33 425.10 425.33 0.0K
14:58 425.22 425.25 425.01 425.01 0.0K
14:59 424.98 425.19 424.86 424.96 0.0K
15:00 424.91 425.24 424.91 425.20 0.0K
15:01 425.11 425.35 425.09 425.19 0.0K
15:02 425.23 425.34 425.10 425.20 0.0K
15:03 425.26 425.44 425.12 425.29 0.0K
15:04 425.27 425.48 425.19 425.32 0.0K
15:05 425.28 425.41 425.18 425.22 0.0K
15:06 425.23 425.41 425.17 425.25 0.0K
15:07 425.22 425.55 425.22 425.37 0.0K
15:08 425.31 425.54 425.24 425.54 0.0K
15:09 425.54 425.71 425.45 425.71 0.0K
15:10 425.64 425.73 425.44 425.56 0.0K
15:11 425.60 425.64 425.38 425.52 0.0K
15:12 425.52 425.61 425.43 425.57 0.0K
15:13 425.64 425.67 425.43 425.67 0.0K
15:14 425.68 425.72 425.46 425.71 0.0K
15:15 425.55 425.76 425.55 425.71 0.0K
15:16 425.66 425.84 425.64 425.76 0.0K
15:17 425.73 425.93 425.66 425.86 0.0K
15:18 425.86 425.86 425.63 425.74 0.0K
15:19 425.80 425.82 425.61 425.82 0.0K
15:20 425.84 425.84 425.79 425.79 0.0K
15:21 425.79 425.79 425.79 425.79 0.0K
15:22 425.79 425.79 425.79 425.79 0.0K
15:23 425.79 425.79 425.79 425.79 0.0K
15:24 425.79 425.79 425.79 425.79 0.0K
15:25 425.79 425.79 425.79 425.79 0.0K
15:26 425.79 425.79 425.79 425.79 0.0K
15:27 425.79 425.79 425.79 425.79 0.0K
15:28 425.79 425.79 425.79 425.79 0.0K
15:29 425.79 426.80 425.42 426.80 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles