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
08:58 432.60 432.69 432.57 432.67 0.0K
08:59 432.67 432.68 432.53 432.53 0.0K
09:00 432.50 435.43 432.50 435.37 0.0K
09:01 435.57 435.85 435.44 435.75 0.0K
09:02 435.86 436.08 435.67 435.93 0.0K
09:03 435.63 435.79 435.21 435.47 0.0K
09:04 435.56 435.56 435.02 435.27 0.0K
09:05 435.13 435.58 435.13 435.56 0.0K
09:06 435.43 435.57 435.30 435.42 0.0K
09:07 435.50 435.58 435.32 435.41 0.0K
09:08 435.46 435.79 435.46 435.72 0.0K
09:09 435.68 435.94 435.58 435.90 0.0K
09:10 435.81 436.04 435.75 435.95 0.0K
09:11 435.74 436.14 435.74 435.92 0.0K
09:12 436.06 436.21 435.96 436.04 0.0K
09:13 436.18 436.34 436.05 436.21 0.0K
09:14 436.21 436.21 435.79 435.90 0.0K
09:15 435.87 435.87 435.26 435.29 0.0K
09:16 435.25 435.30 434.91 435.07 0.0K
09:17 435.11 435.12 434.83 434.83 0.0K
09:18 434.94 435.19 434.87 434.95 0.0K
09:19 434.95 435.37 434.95 435.31 0.0K
09:20 435.34 435.34 435.10 435.24 0.0K
09:21 435.41 435.42 434.94 434.95 0.0K
09:22 434.95 434.95 434.73 434.92 0.0K
09:23 434.97 435.12 434.64 434.82 0.0K
09:24 434.85 434.98 434.74 434.91 0.0K
09:25 434.80 435.06 434.73 435.03 0.0K
09:26 435.27 435.27 434.87 434.89 0.0K
09:27 435.00 435.18 434.91 435.18 0.0K
09:28 435.23 435.35 435.04 435.17 0.0K
09:29 435.19 435.27 435.03 435.17 0.0K
09:30 435.24 435.51 435.18 435.48 0.0K
09:31 435.55 435.69 435.43 435.69 0.0K
09:32 435.52 435.87 435.52 435.77 0.0K
09:33 435.89 435.89 435.45 435.73 0.0K
09:34 435.59 435.64 435.24 435.30 0.0K
09:35 435.32 435.54 435.19 435.32 0.0K
09:36 435.31 435.38 435.14 435.30 0.0K
09:37 435.23 435.36 435.15 435.16 0.0K
09:38 435.19 435.21 435.01 435.05 0.0K
09:39 435.07 435.26 434.98 435.13 0.0K
09:40 434.99 435.34 434.95 435.23 0.0K
09:41 435.15 435.28 434.79 434.79 0.0K
09:42 434.84 434.94 434.59 434.73 0.0K
09:43 434.88 434.99 434.55 434.88 0.0K
09:44 434.63 435.11 434.63 435.03 0.0K
09:45 435.16 435.16 434.86 435.13 0.0K
09:46 434.86 435.24 434.86 435.03 0.0K
09:47 435.19 435.19 434.99 435.14 0.0K
09:48 435.01 435.05 434.73 434.91 0.0K
09:49 434.88 434.95 434.63 434.73 0.0K
09:50 434.71 434.75 434.48 434.71 0.0K
09:51 434.67 434.74 434.20 434.31 0.0K
09:52 434.35 434.35 433.96 434.15 0.0K
09:53 433.97 434.10 433.80 433.81 0.0K
09:54 434.18 434.30 433.87 434.15 0.0K
09:55 434.14 434.27 433.92 434.15 0.0K
09:56 434.05 434.27 433.96 433.96 0.0K
09:57 434.10 434.35 434.01 434.32 0.0K
09:58 434.35 434.55 434.28 434.31 0.0K
09:59 434.45 434.76 434.27 434.62 0.0K
10:00 434.68 434.74 434.56 434.64 0.0K
10:01 434.94 434.94 434.67 434.67 0.0K
10:02 434.65 434.93 434.65 434.89 0.0K
10:03 434.72 434.98 434.64 434.98 0.0K
10:04 435.13 435.24 434.91 435.09 0.0K
10:05 434.95 435.11 434.89 434.99 0.0K
10:06 435.03 435.13 434.88 434.96 0.0K
10:07 435.06 435.27 435.06 435.27 0.0K
10:08 435.24 435.30 435.07 435.22 0.0K
10:09 435.22 435.38 435.11 435.11 0.0K
10:10 435.32 435.35 435.03 435.34 0.0K
10:11 435.35 435.38 435.01 435.28 0.0K
10:12 435.14 435.19 435.02 435.19 0.0K
10:13 435.22 435.22 434.90 435.02 0.0K
10:14 435.04 435.13 434.86 434.91 0.0K
10:15 434.97 435.07 434.75 435.07 0.0K
10:16 435.04 435.13 434.84 434.84 0.0K
10:17 434.94 434.95 434.65 434.77 0.0K
10:18 434.62 434.62 434.36 434.40 0.0K
10:19 434.39 434.39 434.08 434.21 0.0K
10:20 434.09 434.23 433.88 434.13 0.0K
10:21 434.20 434.27 433.88 433.88 0.0K
10:22 434.00 434.02 433.61 433.71 0.0K
10:23 433.63 433.73 433.51 433.51 0.0K
10:24 433.65 433.65 433.31 433.45 0.0K
10:25 433.45 433.54 433.15 433.32 0.0K
10:26 433.19 433.46 433.11 433.32 0.0K
10:27 433.40 433.58 433.34 433.46 0.0K
10:28 433.40 433.75 433.34 433.68 0.0K
10:29 433.71 433.87 433.58 433.59 0.0K
10:30 433.65 433.98 433.57 433.88 0.0K
10:31 433.94 434.07 433.69 434.07 0.0K
10:32 434.11 434.20 433.91 434.13 0.0K
10:33 434.10 434.34 434.10 434.25 0.0K
10:34 434.25 434.43 434.19 434.43 0.0K
10:35 434.46 434.53 434.39 434.53 0.0K
10:36 434.48 434.62 434.41 434.47 0.0K
10:37 434.40 434.48 434.26 434.40 0.0K
10:38 434.46 434.46 434.15 434.23 0.0K
10:39 434.09 434.39 434.09 434.27 0.0K
10:40 434.25 434.25 433.79 433.79 0.0K
10:41 433.79 434.19 433.67 434.05 0.0K
10:42 434.04 434.29 434.00 434.10 0.0K
10:43 434.11 434.29 434.05 434.16 0.0K
10:44 434.12 434.26 434.01 434.01 0.0K
10:45 434.22 434.22 433.87 433.99 0.0K
10:46 434.00 434.10 433.83 433.93 0.0K
10:47 433.85 434.14 433.84 434.02 0.0K
10:48 434.07 434.17 433.90 433.96 0.0K
10:49 434.10 434.19 433.81 434.11 0.0K
10:50 433.97 434.14 433.84 434.04 0.0K
10:51 434.19 434.37 434.01 434.27 0.0K
10:52 434.32 434.42 434.12 434.17 0.0K
10:53 434.19 434.26 434.06 434.08 0.0K
10:54 434.12 434.20 433.85 434.18 0.0K
10:55 434.02 434.17 433.87 433.95 0.0K
10:56 434.12 434.21 434.04 434.15 0.0K
10:57 434.20 434.23 434.06 434.17 0.0K
10:58 434.11 434.25 434.03 434.19 0.0K
10:59 434.08 434.30 434.07 434.14 0.0K
11:00 434.20 434.56 434.13 434.49 0.0K
11:01 434.41 434.58 434.34 434.43 0.0K
11:02 434.54 434.56 434.28 434.47 0.0K
11:03 434.47 434.65 434.44 434.57 0.0K
11:04 434.62 434.72 434.50 434.57 0.0K
11:05 434.56 434.75 434.46 434.72 0.0K
11:06 434.59 434.83 434.59 434.83 0.0K
11:07 434.80 434.80 434.62 434.75 0.0K
11:08 434.77 434.93 434.68 434.90 0.0K
11:09 434.90 435.06 434.79 435.00 0.0K
11:10 434.91 434.98 434.62 434.87 0.0K
11:11 434.86 435.05 434.76 435.05 0.0K
11:12 434.91 435.11 434.85 435.04 0.0K
11:13 435.07 435.11 434.86 435.00 0.0K
11:14 435.00 435.02 434.86 434.95 0.0K
11:15 434.87 435.03 434.85 434.85 0.0K
11:16 434.88 435.05 434.68 434.76 0.0K
11:17 434.77 435.03 434.73 434.92 0.0K
11:18 434.95 435.02 434.81 434.93 0.0K
11:19 434.85 434.99 434.71 434.93 0.0K
11:20 434.95 435.03 434.85 435.02 0.0K
11:21 434.86 435.06 434.81 434.97 0.0K
11:22 435.03 435.10 434.84 435.05 0.0K
11:23 435.10 435.12 434.87 434.95 0.0K
11:24 435.01 435.06 434.88 434.94 0.0K
11:25 434.98 435.09 434.87 434.99 0.0K
11:26 435.01 435.14 434.86 435.11 0.0K
11:27 434.97 435.19 434.89 435.03 0.0K
11:28 435.05 435.05 434.78 434.78 0.0K
11:29 434.85 435.00 434.71 434.75 0.0K
11:30 434.69 434.96 434.69 434.91 0.0K
11:31 434.82 434.95 434.73 434.95 0.0K
11:32 434.98 434.99 434.83 434.87 0.0K
11:33 434.86 435.05 434.79 434.98 0.0K
11:34 435.03 435.04 434.93 435.00 0.0K
11:35 434.98 435.03 434.86 434.86 0.0K
11:36 434.89 435.08 434.80 434.99 0.0K
11:37 435.00 435.09 434.92 435.03 0.0K
11:38 435.09 435.17 435.00 435.17 0.0K
11:39 435.15 435.21 434.98 435.21 0.0K
11:40 435.15 435.39 435.09 435.37 0.0K
11:41 435.25 435.34 435.15 435.32 0.0K
11:42 435.27 435.30 435.05 435.18 0.0K
11:43 435.23 435.44 435.14 435.29 0.0K
11:44 435.32 435.37 435.04 435.37 0.0K
11:45 435.23 435.51 435.19 435.41 0.0K
11:46 435.53 435.53 435.27 435.38 0.0K
11:47 435.38 435.53 435.25 435.43 0.0K
11:48 435.52 435.62 435.33 435.51 0.0K
11:49 435.47 435.54 435.31 435.40 0.0K
11:50 435.42 435.53 435.29 435.35 0.0K
11:51 435.53 435.55 435.31 435.41 0.0K
11:52 435.46 435.47 435.22 435.42 0.0K
11:53 435.36 435.42 435.16 435.16 0.0K
11:54 435.32 435.42 435.18 435.30 0.0K
11:55 435.20 435.36 435.11 435.19 0.0K
11:56 435.37 435.37 435.02 435.25 0.0K
11:57 435.18 435.36 435.02 435.24 0.0K
11:58 435.25 435.34 435.04 435.29 0.0K
11:59 435.06 435.34 435.06 435.28 0.0K
12:00 435.19 435.34 435.06 435.34 0.0K
12:01 435.34 435.45 435.23 435.30 0.0K
12:02 435.37 435.43 435.25 435.29 0.0K
12:03 435.34 435.49 435.27 435.49 0.0K
12:04 435.49 435.53 435.37 435.50 0.0K
12:05 435.44 435.53 435.32 435.52 0.0K
12:06 435.45 435.70 435.42 435.60 0.0K
12:07 435.74 435.74 435.48 435.68 0.0K
12:08 435.64 435.73 435.50 435.59 0.0K
12:09 435.48 435.65 435.48 435.55 0.0K
12:10 435.66 435.66 435.38 435.43 0.0K
12:11 435.56 435.57 435.40 435.44 0.0K
12:12 435.43 435.53 435.35 435.50 0.0K
12:13 435.44 435.59 435.40 435.49 0.0K
12:14 435.41 435.66 435.41 435.50 0.0K
12:15 435.61 435.66 435.44 435.55 0.0K
12:16 435.48 435.57 435.36 435.43 0.0K
12:17 435.54 435.62 435.40 435.51 0.0K
12:18 435.64 435.69 435.49 435.69 0.0K
12:19 435.64 435.66 435.50 435.64 0.0K
12:20 435.50 435.64 435.39 435.55 0.0K
12:21 435.57 435.67 435.36 435.52 0.0K
12:22 435.38 435.54 435.38 435.42 0.0K
12:23 435.46 435.67 435.40 435.58 0.0K
12:24 435.44 435.67 435.43 435.63 0.0K
12:25 435.68 435.81 435.46 435.81 0.0K
12:26 435.78 435.88 435.59 435.62 0.0K
12:27 435.73 435.82 435.61 435.68 0.0K
12:28 435.78 435.84 435.54 435.71 0.0K
12:29 435.79 435.82 435.60 435.81 0.0K
12:30 435.63 435.85 435.63 435.84 0.0K
12:31 435.83 435.90 435.56 435.81 0.0K
12:32 435.67 435.86 435.59 435.75 0.0K
12:33 435.83 435.83 435.58 435.82 0.0K
12:34 435.69 435.84 435.62 435.72 0.0K
12:35 435.79 435.89 435.56 435.76 0.0K
12:36 435.80 435.87 435.60 435.86 0.0K
12:37 435.77 435.82 435.59 435.75 0.0K
12:38 435.59 435.79 435.53 435.75 0.0K
12:39 435.67 435.81 435.57 435.75 0.0K
12:40 435.74 435.96 435.71 435.96 0.0K
12:41 435.90 435.98 435.73 435.82 0.0K
12:42 435.94 436.02 435.76 435.89 0.0K
12:43 436.00 436.00 435.78 435.90 0.0K
12:44 435.93 435.96 435.68 435.76 0.0K
12:45 435.78 435.82 435.52 435.65 0.0K
12:46 435.61 435.80 435.61 435.79 0.0K
12:47 435.73 435.85 435.58 435.65 0.0K
12:48 435.72 435.84 435.64 435.72 0.0K
12:49 435.80 435.89 435.62 435.72 0.0K
12:50 435.61 435.95 435.61 435.95 0.0K
12:51 435.86 435.89 435.66 435.74 0.0K
12:52 435.74 435.92 435.65 435.81 0.0K
12:53 435.84 435.91 435.74 435.79 0.0K
12:54 435.84 435.92 435.70 435.70 0.0K
12:55 435.76 435.96 435.76 435.85 0.0K
12:56 435.86 435.92 435.77 435.77 0.0K
12:57 435.83 435.94 435.76 435.81 0.0K
12:58 435.80 436.02 435.73 436.02 0.0K
12:59 435.88 435.91 435.76 435.91 0.0K
13:00 435.91 436.08 435.85 436.00 0.0K
13:01 435.95 436.06 435.92 436.06 0.0K
13:02 436.00 436.08 435.80 436.00 0.0K
13:03 436.06 436.10 435.89 435.99 0.0K
13:04 435.94 436.00 435.84 435.93 0.0K
13:05 436.04 436.10 435.85 435.85 0.0K
13:06 436.10 436.12 435.86 435.93 0.0K
13:07 436.09 436.09 435.83 435.83 0.0K
13:08 436.01 436.04 435.81 436.03 0.0K
13:09 436.00 436.03 435.87 435.93 0.0K
13:10 436.00 436.11 435.87 436.07 0.0K
13:11 435.94 436.07 435.86 436.01 0.0K
13:12 436.02 436.11 435.90 436.05 0.0K
13:13 435.98 436.07 435.84 436.05 0.0K
13:14 435.94 436.01 435.77 435.82 0.0K
13:15 435.96 435.96 435.63 435.87 0.0K
13:16 435.82 435.92 435.64 435.74 0.0K
13:17 435.77 435.87 435.70 435.79 0.0K
13:18 435.76 435.89 435.66 435.69 0.0K
13:19 435.70 435.88 435.68 435.82 0.0K
13:20 435.71 436.09 435.71 436.03 0.0K
13:21 435.83 436.04 435.83 435.95 0.0K
13:22 435.87 436.07 435.83 435.97 0.0K
13:23 435.96 435.96 435.79 435.88 0.0K
13:24 435.84 435.91 435.73 435.91 0.0K
13:25 435.84 435.96 435.72 435.77 0.0K
13:26 435.78 435.87 435.66 435.87 0.0K
13:27 435.87 435.87 435.65 435.68 0.0K
13:28 435.73 435.82 435.58 435.66 0.0K
13:29 435.70 435.74 435.48 435.61 0.0K
13:30 435.55 435.69 435.36 435.38 0.0K
13:31 435.42 435.59 435.30 435.42 0.0K
13:32 435.49 435.58 435.42 435.51 0.0K
13:33 435.47 435.61 435.35 435.37 0.0K
13:34 435.34 435.54 435.32 435.54 0.0K
13:35 435.39 435.47 435.28 435.35 0.0K
13:36 435.28 435.41 435.19 435.25 0.0K
13:37 435.37 435.41 435.08 435.22 0.0K
13:38 435.23 435.31 435.09 435.21 0.0K
13:39 435.14 435.29 434.96 435.18 0.0K
13:40 435.03 435.20 434.97 435.15 0.0K
13:41 435.12 435.24 434.98 435.19 0.0K
13:42 435.12 435.16 434.95 435.11 0.0K
13:43 435.02 435.28 435.02 435.21 0.0K
13:44 435.25 435.28 435.03 435.21 0.0K
13:45 435.33 435.34 435.06 435.28 0.0K
13:46 435.31 435.34 435.15 435.34 0.0K
13:47 435.38 435.43 435.20 435.22 0.0K
13:48 435.20 435.42 435.19 435.21 0.0K
13:49 435.33 435.44 435.21 435.38 0.0K
13:50 435.33 435.45 435.20 435.32 0.0K
13:51 435.32 435.42 435.23 435.28 0.0K
13:52 435.22 435.39 435.14 435.22 0.0K
13:53 435.33 435.34 435.12 435.12 0.0K
13:54 435.31 435.44 435.16 435.36 0.0K
13:55 435.25 435.41 435.21 435.33 0.0K
13:56 435.19 435.44 435.10 435.28 0.0K
13:57 435.26 435.32 435.13 435.31 0.0K
13:58 435.34 435.35 435.14 435.34 0.0K
13:59 435.31 435.40 435.14 435.35 0.0K
14:00 435.31 435.40 435.16 435.31 0.0K
14:01 435.34 435.47 435.16 435.19 0.0K
14:02 435.21 435.30 435.03 435.17 0.0K
14:03 435.14 435.30 435.08 435.08 0.0K
14:04 435.20 435.30 435.07 435.19 0.0K
14:05 435.19 435.35 435.11 435.31 0.0K
14:06 435.32 435.41 435.21 435.34 0.0K
14:07 435.31 435.45 435.24 435.45 0.0K
14:08 435.39 435.45 435.23 435.34 0.0K
14:09 435.25 435.41 435.25 435.34 0.0K
14:10 435.34 435.39 435.24 435.34 0.0K
14:11 435.21 435.55 435.21 435.38 0.0K
14:12 435.40 435.59 435.33 435.45 0.0K
14:13 435.32 435.58 435.32 435.39 0.0K
14:14 435.41 435.51 435.34 435.37 0.0K
14:15 435.48 435.51 435.35 435.35 0.0K
14:16 435.43 435.51 435.11 435.27 0.0K
14:17 435.34 435.41 435.24 435.31 0.0K
14:18 435.28 435.47 435.26 435.27 0.0K
14:19 435.38 435.41 435.16 435.20 0.0K
14:20 435.36 435.48 435.19 435.31 0.0K
14:21 435.24 435.45 435.17 435.25 0.0K
14:22 435.26 435.39 435.12 435.26 0.0K
14:23 435.15 435.40 435.15 435.19 0.0K
14:24 435.21 435.35 435.07 435.09 0.0K
14:25 435.14 435.36 435.05 435.26 0.0K
14:26 435.12 435.37 435.08 435.17 0.0K
14:27 435.31 435.35 435.12 435.20 0.0K
14:28 435.29 435.34 435.11 435.14 0.0K
14:29 435.33 435.33 435.10 435.20 0.0K
14:30 435.08 435.36 435.08 435.16 0.0K
14:31 435.27 435.29 435.09 435.20 0.0K
14:32 435.23 435.49 435.23 435.41 0.0K
14:33 435.35 435.50 435.17 435.25 0.0K
14:34 435.41 435.41 435.19 435.41 0.0K
14:35 435.43 435.44 435.19 435.26 0.0K
14:36 435.33 435.38 435.16 435.25 0.0K
14:37 435.35 435.37 435.15 435.26 0.0K
14:38 435.26 435.36 435.15 435.15 0.0K
14:39 435.24 435.34 435.07 435.22 0.0K
14:40 435.17 435.33 435.08 435.21 0.0K
14:41 435.26 435.27 435.07 435.26 0.0K
14:42 435.17 435.30 435.12 435.18 0.0K
14:43 435.26 435.29 435.13 435.19 0.0K
14:44 435.20 435.31 435.15 435.31 0.0K
14:45 435.29 435.34 435.13 435.26 0.0K
14:46 435.26 435.30 435.04 435.15 0.0K
14:47 435.20 435.27 435.01 435.12 0.0K
14:48 435.10 435.20 434.97 435.12 0.0K
14:49 435.19 435.23 434.96 435.10 0.0K
14:50 435.11 435.23 435.06 435.11 0.0K
14:51 435.17 435.18 435.03 435.14 0.0K
14:52 435.12 435.17 434.94 434.94 0.0K
14:53 435.01 435.18 434.92 434.92 0.0K
14:54 434.93 435.06 434.85 434.99 0.0K
14:55 434.98 435.16 434.79 435.03 0.0K
14:56 435.04 435.04 434.87 434.90 0.0K
14:57 434.88 435.08 434.83 435.05 0.0K
14:58 435.03 435.11 434.87 434.98 0.0K
14:59 434.94 435.11 434.90 434.90 0.0K
15:00 434.99 435.19 434.90 435.08 0.0K
15:01 435.12 435.22 435.03 435.11 0.0K
15:02 435.06 435.17 434.85 434.99 0.0K
15:03 435.02 435.08 434.78 434.97 0.0K
15:04 434.80 434.96 434.70 434.81 0.0K
15:05 434.84 434.97 434.64 434.82 0.0K
15:06 434.77 434.86 434.60 434.74 0.0K
15:07 434.69 434.80 434.56 434.60 0.0K
15:08 434.72 434.87 434.56 434.87 0.0K
15:09 434.90 435.02 434.72 434.90 0.0K
15:10 434.79 434.97 434.71 434.71 0.0K
15:11 434.77 434.95 434.70 434.83 0.0K
15:12 434.85 435.01 434.71 434.71 0.0K
15:13 434.77 435.03 434.74 435.03 0.0K
15:14 434.96 435.07 434.79 434.79 0.0K
15:15 434.79 435.07 434.77 434.80 0.0K
15:16 434.77 434.94 434.56 434.56 0.0K
15:17 434.66 434.92 434.61 434.91 0.0K
15:18 434.69 434.86 434.48 434.81 0.0K
15:19 434.65 434.85 434.57 434.84 0.0K
15:20 434.72 434.80 434.72 434.79 0.0K
15:21 434.79 434.79 434.78 434.78 0.0K
15:22 434.78 434.81 434.77 434.80 0.0K
15:23 434.80 434.80 434.78 434.79 0.0K
15:24 434.79 434.82 434.79 434.81 0.0K
15:25 434.81 434.84 434.81 434.84 0.0K
15:26 434.84 434.86 434.81 434.86 0.0K
15:27 434.86 434.87 434.85 434.87 0.0K
15:28 434.87 434.87 434.83 434.83 0.0K
15:29 434.81 434.81 434.62 434.78 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles