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
08:58 447.59 447.71 447.59 447.69 0.0K
08:59 447.69 447.72 447.50 447.50 0.0K
09:00 447.42 447.42 445.12 445.25 0.0K
09:01 445.14 445.45 445.04 445.24 0.0K
09:02 445.39 445.47 445.20 445.29 0.0K
09:03 445.32 445.69 445.32 445.67 0.0K
09:04 445.46 445.66 445.36 445.43 0.0K
09:05 445.62 446.05 445.57 445.78 0.0K
09:06 445.79 445.89 445.61 445.65 0.0K
09:07 445.69 445.81 445.60 445.70 0.0K
09:08 445.56 445.91 445.55 445.55 0.0K
09:09 445.52 445.86 445.49 445.49 0.0K
09:10 445.55 445.58 445.26 445.32 0.0K
09:11 445.26 445.37 444.99 445.05 0.0K
09:12 445.15 445.20 444.79 444.90 0.0K
09:13 444.99 445.11 444.82 444.88 0.0K
09:14 444.86 445.12 444.74 445.11 0.0K
09:15 445.20 445.22 444.83 444.96 0.0K
09:16 445.16 445.58 445.07 445.58 0.0K
09:17 445.54 445.54 445.17 445.29 0.0K
09:18 445.38 445.70 445.33 445.55 0.0K
09:19 445.44 445.63 445.21 445.26 0.0K
09:20 445.25 445.64 445.25 445.47 0.0K
09:21 445.55 445.65 445.33 445.65 0.0K
09:22 445.57 445.81 445.49 445.62 0.0K
09:23 445.79 445.91 445.46 445.85 0.0K
09:24 445.75 445.92 445.48 445.92 0.0K
09:25 445.82 445.83 445.62 445.73 0.0K
09:26 445.73 445.86 445.55 445.85 0.0K
09:27 445.62 445.82 445.60 445.82 0.0K
09:28 445.81 445.94 445.55 445.82 0.0K
09:29 445.70 445.85 445.66 445.75 0.0K
09:30 445.88 446.06 445.64 445.72 0.0K
09:31 445.75 446.04 445.74 445.92 0.0K
09:32 445.96 445.97 445.56 445.77 0.0K
09:33 445.73 445.81 445.55 445.72 0.0K
09:34 445.91 445.91 445.49 445.74 0.0K
09:35 445.72 445.98 445.57 445.98 0.0K
09:36 445.88 445.99 445.75 445.94 0.0K
09:37 446.01 446.01 445.72 445.85 0.0K
09:38 445.81 446.23 445.78 446.01 0.0K
09:39 446.20 446.44 445.97 446.13 0.0K
09:40 446.27 446.44 446.07 446.16 0.0K
09:41 446.22 446.29 445.98 446.09 0.0K
09:42 445.99 446.31 445.99 446.26 0.0K
09:43 446.18 446.45 446.11 446.41 0.0K
09:44 446.30 446.54 446.30 446.30 0.0K
09:45 446.44 446.59 446.27 446.59 0.0K
09:46 446.57 446.57 446.33 446.51 0.0K
09:47 446.47 446.57 446.38 446.38 0.0K
09:48 446.45 446.56 446.17 446.36 0.0K
09:49 446.34 446.45 446.08 446.27 0.0K
09:50 446.21 446.35 446.09 446.10 0.0K
09:51 446.21 446.36 446.00 446.15 0.0K
09:52 446.04 446.11 445.82 445.85 0.0K
09:53 445.84 446.08 445.72 445.75 0.0K
09:54 445.81 446.04 445.68 445.81 0.0K
09:55 445.90 446.30 445.87 446.09 0.0K
09:56 446.12 446.25 445.92 446.02 0.0K
09:57 445.96 446.24 445.96 446.12 0.0K
09:58 446.24 446.39 446.05 446.36 0.0K
09:59 446.39 446.47 446.24 446.31 0.0K
10:00 446.29 446.44 446.15 446.40 0.0K
10:01 446.25 446.51 446.17 446.42 0.0K
10:02 446.47 446.47 446.22 446.33 0.0K
10:03 446.20 446.32 446.10 446.27 0.0K
10:04 446.18 446.25 446.06 446.10 0.0K
10:05 446.08 446.37 446.06 446.25 0.0K
10:06 446.21 446.26 446.01 446.17 0.0K
10:07 446.09 446.36 446.09 446.33 0.0K
10:08 446.22 446.38 446.06 446.13 0.0K
10:09 446.34 446.40 446.13 446.27 0.0K
10:10 446.37 446.49 446.12 446.27 0.0K
10:11 446.22 446.40 446.14 446.23 0.0K
10:12 446.26 446.42 446.15 446.32 0.0K
10:13 446.25 446.75 446.25 446.47 0.0K
10:14 446.52 446.76 446.42 446.71 0.0K
10:15 446.59 446.72 446.45 446.72 0.0K
10:16 446.67 446.79 446.54 446.79 0.0K
10:17 446.75 446.75 446.35 446.64 0.0K
10:18 446.52 446.73 446.44 446.49 0.0K
10:19 446.58 446.67 446.34 446.34 0.0K
10:20 446.52 446.61 446.30 446.45 0.0K
10:21 446.55 446.70 446.41 446.55 0.0K
10:22 446.56 446.70 446.28 446.39 0.0K
10:23 446.26 446.50 446.26 446.40 0.0K
10:24 446.32 446.49 446.30 446.30 0.0K
10:25 446.37 446.52 446.24 446.24 0.0K
10:26 446.26 446.47 446.25 446.40 0.0K
10:27 446.42 446.48 446.19 446.34 0.0K
10:28 446.32 446.47 446.24 446.30 0.0K
10:29 446.26 446.49 446.19 446.46 0.0K
10:30 446.42 446.57 446.32 446.38 0.0K
10:31 446.51 446.51 446.28 446.48 0.0K
10:32 446.33 446.47 446.21 446.34 0.0K
10:33 446.22 446.53 446.22 446.36 0.0K
10:34 446.41 446.44 446.17 446.35 0.0K
10:35 446.32 446.48 446.19 446.48 0.0K
10:36 446.42 446.58 446.21 446.44 0.0K
10:37 446.30 446.41 446.17 446.22 0.0K
10:38 446.25 446.33 446.00 446.13 0.0K
10:39 446.01 446.32 446.01 446.10 0.0K
10:40 446.07 446.21 445.96 445.96 0.0K
10:41 446.19 446.19 445.98 445.98 0.0K
10:42 446.08 446.28 445.99 446.25 0.0K
10:43 446.28 446.44 446.11 446.28 0.0K
10:44 446.35 446.59 446.35 446.39 0.0K
10:45 446.36 446.56 446.29 446.50 0.0K
10:46 446.54 446.58 446.40 446.47 0.0K
10:47 446.54 446.62 446.28 446.28 0.0K
10:48 446.27 446.51 446.21 446.30 0.0K
10:49 446.36 446.68 446.32 446.36 0.0K
10:50 446.44 446.64 446.32 446.38 0.0K
10:51 446.44 446.52 446.24 446.36 0.0K
10:52 446.43 446.49 446.28 446.30 0.0K
10:53 446.46 446.47 446.25 446.47 0.0K
10:54 446.49 446.57 446.23 446.34 0.0K
10:55 446.31 446.49 446.23 446.23 0.0K
10:56 446.25 446.47 446.18 446.22 0.0K
10:57 446.37 446.46 446.13 446.34 0.0K
10:58 446.27 446.46 446.22 446.24 0.0K
10:59 446.39 446.39 446.08 446.11 0.0K
11:00 446.12 446.47 446.04 446.44 0.0K
11:01 446.36 446.49 446.12 446.30 0.0K
11:02 446.42 446.48 446.12 446.21 0.0K
11:03 446.34 446.50 446.06 446.37 0.0K
11:04 446.32 446.51 446.22 446.49 0.0K
11:05 446.49 446.53 446.28 446.44 0.0K
11:06 446.32 446.62 446.29 446.40 0.0K
11:07 446.54 446.62 446.38 446.53 0.0K
11:08 446.47 446.48 446.22 446.42 0.0K
11:09 446.26 446.55 446.14 446.52 0.0K
11:10 446.35 446.58 446.27 446.42 0.0K
11:11 446.18 446.42 446.13 446.13 0.0K
11:12 446.16 446.39 446.12 446.17 0.0K
11:13 446.13 446.35 446.13 446.31 0.0K
11:14 446.25 446.37 446.05 446.19 0.0K
11:15 446.09 446.36 446.09 446.18 0.0K
11:16 446.21 446.35 446.06 446.35 0.0K
11:17 446.18 446.48 446.14 446.38 0.0K
11:18 446.26 446.52 446.25 446.34 0.0K
11:19 446.36 446.60 446.27 446.49 0.0K
11:20 446.48 446.51 446.32 446.34 0.0K
11:21 446.35 446.53 446.29 446.31 0.0K
11:22 446.33 446.45 446.19 446.27 0.0K
11:23 446.35 446.41 446.03 446.21 0.0K
11:24 446.32 446.42 446.13 446.29 0.0K
11:25 446.26 446.37 446.02 446.04 0.0K
11:26 446.26 446.32 445.99 446.09 0.0K
11:27 446.24 446.28 446.07 446.19 0.0K
11:28 446.11 446.35 446.09 446.26 0.0K
11:29 446.29 446.35 446.07 446.35 0.0K
11:30 446.22 446.38 446.08 446.38 0.0K
11:31 446.19 446.29 446.04 446.07 0.0K
11:32 446.23 446.32 446.02 446.22 0.0K
11:33 446.10 446.36 446.10 446.18 0.0K
11:34 446.29 446.45 446.03 446.11 0.0K
11:35 445.99 446.39 445.93 446.20 0.0K
11:36 446.15 446.28 446.07 446.23 0.0K
11:37 446.35 446.35 446.07 446.19 0.0K
11:38 446.06 446.32 446.06 446.17 0.0K
11:39 446.20 446.37 446.13 446.13 0.0K
11:40 446.17 446.46 446.14 446.21 0.0K
11:41 446.23 446.29 446.03 446.07 0.0K
11:42 446.23 446.39 446.09 446.32 0.0K
11:43 446.19 446.36 446.09 446.19 0.0K
11:44 446.18 446.30 445.99 446.28 0.0K
11:45 446.15 446.30 446.06 446.08 0.0K
11:46 446.09 446.23 445.98 445.99 0.0K
11:47 445.96 446.25 445.95 446.02 0.0K
11:48 446.08 446.27 446.03 446.16 0.0K
11:49 446.18 446.36 446.10 446.17 0.0K
11:50 446.23 446.46 446.16 446.16 0.0K
11:51 446.15 446.33 446.07 446.07 0.0K
11:52 446.22 446.37 446.14 446.32 0.0K
11:53 446.20 446.39 446.10 446.31 0.0K
11:54 446.20 446.32 446.08 446.22 0.0K
11:55 446.23 446.31 446.03 446.18 0.0K
11:56 446.17 446.37 446.00 446.22 0.0K
11:57 446.17 446.36 446.10 446.30 0.0K
11:58 446.34 446.38 446.12 446.17 0.0K
11:59 446.31 446.31 446.12 446.17 0.0K
12:00 446.10 446.29 445.99 446.04 0.0K
12:01 446.13 446.25 445.95 446.13 0.0K
12:02 446.07 446.22 445.93 446.14 0.0K
12:03 446.10 446.26 446.02 446.07 0.0K
12:04 446.12 446.39 446.02 446.32 0.0K
12:05 446.38 446.47 446.12 446.41 0.0K
12:06 446.24 446.45 446.17 446.44 0.0K
12:07 446.21 446.53 446.21 446.22 0.0K
12:08 446.35 446.50 446.23 446.25 0.0K
12:09 446.37 446.49 446.28 446.36 0.0K
12:10 446.41 446.47 446.24 446.47 0.0K
12:11 446.51 446.51 446.28 446.37 0.0K
12:12 446.47 446.47 446.19 446.25 0.0K
12:13 446.34 446.48 446.23 446.25 0.0K
12:14 446.23 446.39 446.22 446.32 0.0K
12:15 446.27 446.40 446.24 446.33 0.0K
12:16 446.39 446.39 446.26 446.31 0.0K
12:17 446.21 446.36 446.21 446.29 0.0K
12:18 446.28 446.40 446.16 446.20 0.0K
12:19 446.41 446.41 446.05 446.17 0.0K
12:20 446.19 446.32 446.07 446.24 0.0K
12:21 446.23 446.37 446.18 446.22 0.0K
12:22 446.16 446.32 446.03 446.23 0.0K
12:23 446.09 446.27 446.02 446.04 0.0K
12:24 446.21 446.23 446.00 446.11 0.0K
12:25 446.01 446.16 445.85 445.85 0.0K
12:26 445.95 446.23 445.82 446.23 0.0K
12:27 445.95 446.25 445.93 446.10 0.0K
12:28 446.09 446.22 445.97 446.04 0.0K
12:29 446.03 446.11 445.86 445.97 0.0K
12:30 445.94 446.25 445.94 445.98 0.0K
12:31 446.15 446.32 446.01 446.09 0.0K
12:32 446.01 446.34 446.01 446.19 0.0K
12:33 446.17 446.33 446.04 446.04 0.0K
12:34 446.05 446.35 446.05 446.15 0.0K
12:35 446.36 446.43 446.14 446.26 0.0K
12:36 446.18 446.37 446.04 446.17 0.0K
12:37 446.18 446.35 446.09 446.29 0.0K
12:38 446.14 446.30 446.11 446.17 0.0K
12:39 446.30 446.32 446.09 446.22 0.0K
12:40 446.18 446.38 446.09 446.22 0.0K
12:41 446.25 446.32 446.07 446.07 0.0K
12:42 446.27 446.32 446.01 446.03 0.0K
12:43 446.17 446.24 446.01 446.15 0.0K
12:44 446.10 446.28 446.02 446.25 0.0K
12:45 446.21 446.32 446.06 446.22 0.0K
12:46 446.17 446.46 446.11 446.38 0.0K
12:47 446.28 446.44 446.08 446.34 0.0K
12:48 446.25 446.43 446.14 446.17 0.0K
12:49 446.16 446.35 446.15 446.22 0.0K
12:50 446.24 446.26 446.03 446.18 0.0K
12:51 446.21 446.35 446.01 446.17 0.0K
12:52 446.29 446.31 446.13 446.23 0.0K
12:53 446.20 446.36 446.16 446.18 0.0K
12:54 446.27 446.36 446.09 446.22 0.0K
12:55 446.01 446.30 446.01 446.09 0.0K
12:56 446.02 446.20 446.01 446.17 0.0K
12:57 446.19 446.24 445.93 446.05 0.0K
12:58 446.20 446.31 446.06 446.24 0.0K
12:59 446.21 446.40 446.04 446.28 0.0K
13:00 446.28 446.42 446.23 446.38 0.0K
13:01 446.38 446.46 446.17 446.34 0.0K
13:02 446.30 446.39 446.12 446.25 0.0K
13:03 446.18 446.41 446.16 446.26 0.0K
13:04 446.25 446.46 446.19 446.31 0.0K
13:05 446.25 446.38 446.14 446.38 0.0K
13:06 446.26 446.41 446.16 446.35 0.0K
13:07 446.33 446.43 446.15 446.28 0.0K
13:08 446.28 446.38 446.06 446.08 0.0K
13:09 446.15 446.35 446.04 446.21 0.0K
13:10 446.09 446.27 446.03 446.15 0.0K
13:11 446.18 446.27 446.01 446.27 0.0K
13:12 446.10 446.24 446.01 446.01 0.0K
13:13 446.10 446.29 446.01 446.17 0.0K
13:14 446.20 446.30 446.08 446.15 0.0K
13:15 446.21 446.22 446.00 446.08 0.0K
13:16 446.20 446.32 446.04 446.10 0.0K
13:17 446.15 446.28 446.04 446.07 0.0K
13:18 446.17 446.25 446.03 446.11 0.0K
13:19 446.08 446.27 445.99 446.22 0.0K
13:20 446.15 446.39 446.15 446.30 0.0K
13:21 446.30 446.39 446.17 446.35 0.0K
13:22 446.31 446.36 446.09 446.27 0.0K
13:23 446.20 446.25 446.01 446.21 0.0K
13:24 446.16 446.32 446.01 446.26 0.0K
13:25 446.11 446.34 446.09 446.34 0.0K
13:26 446.19 446.31 446.09 446.14 0.0K
13:27 446.15 446.30 446.03 446.03 0.0K
13:28 446.14 446.35 446.03 446.09 0.0K
13:29 446.17 446.31 446.01 446.06 0.0K
13:30 446.17 446.26 445.93 446.10 0.0K
13:31 446.18 446.29 446.05 446.25 0.0K
13:32 446.09 446.28 446.03 446.15 0.0K
13:33 446.01 446.36 446.01 446.36 0.0K
13:34 446.36 446.38 446.04 446.16 0.0K
13:35 446.16 446.24 446.05 446.19 0.0K
13:36 446.17 446.30 446.01 446.17 0.0K
13:37 446.20 446.26 446.00 446.17 0.0K
13:38 446.17 446.24 445.96 446.16 0.0K
13:39 446.09 446.25 446.04 446.09 0.0K
13:40 446.06 446.26 446.05 446.18 0.0K
13:41 446.31 446.31 446.00 446.15 0.0K
13:42 446.01 446.22 445.99 446.05 0.0K
13:43 445.99 446.25 445.96 446.03 0.0K
13:44 446.01 446.17 445.94 446.05 0.0K
13:45 446.11 446.36 446.01 446.11 0.0K
13:46 446.09 446.27 446.00 446.10 0.0K
13:47 446.29 446.29 446.04 446.14 0.0K
13:48 446.21 446.27 446.03 446.20 0.0K
13:49 446.30 446.30 445.98 446.08 0.0K
13:50 445.99 446.25 445.93 446.21 0.0K
13:51 446.08 446.29 446.01 446.13 0.0K
13:52 446.11 446.22 445.96 445.97 0.0K
13:53 446.00 446.17 445.93 445.99 0.0K
13:54 446.03 446.03 445.81 445.92 0.0K
13:55 445.83 445.96 445.76 445.85 0.0K
13:56 445.85 445.91 445.74 445.81 0.0K
13:57 445.73 445.86 445.55 445.62 0.0K
13:58 445.58 445.72 445.55 445.62 0.0K
13:59 445.71 445.71 445.51 445.55 0.0K
14:00 445.60 445.76 445.53 445.71 0.0K
14:01 445.66 445.95 445.66 445.85 0.0K
14:02 445.75 445.90 445.56 445.60 0.0K
14:03 445.71 445.89 445.57 445.76 0.0K
14:04 445.69 445.72 445.53 445.72 0.0K
14:05 445.68 445.95 445.51 445.66 0.0K
14:06 445.67 445.91 445.65 445.65 0.0K
14:07 445.66 445.89 445.57 445.72 0.0K
14:08 445.84 446.12 445.76 445.89 0.0K
14:09 445.91 446.02 445.75 445.81 0.0K
14:10 445.86 446.05 445.75 445.81 0.0K
14:11 445.87 446.00 445.68 445.92 0.0K
14:12 445.71 445.93 445.70 445.84 0.0K
14:13 445.73 446.13 445.65 446.01 0.0K
14:14 445.98 446.04 445.83 446.04 0.0K
14:15 445.87 446.13 445.81 445.96 0.0K
14:16 445.87 446.15 445.87 446.06 0.0K
14:17 446.05 446.10 445.86 445.86 0.0K
14:18 445.82 446.04 445.82 445.87 0.0K
14:19 445.96 446.05 445.76 445.76 0.0K
14:20 445.89 446.02 445.77 445.88 0.0K
14:21 445.96 446.13 445.79 445.95 0.0K
14:22 445.93 446.18 445.92 445.96 0.0K
14:23 445.86 446.12 445.86 445.96 0.0K
14:24 445.93 446.05 445.91 446.03 0.0K
14:25 446.00 446.16 445.93 445.96 0.0K
14:26 445.87 446.08 445.87 445.95 0.0K
14:27 445.99 446.24 445.94 445.98 0.0K
14:28 446.01 446.20 445.87 446.03 0.0K
14:29 446.03 446.13 445.93 446.02 0.0K
14:30 445.97 446.26 445.93 446.08 0.0K
14:31 445.99 446.24 445.93 446.10 0.0K
14:32 446.17 446.17 445.93 445.93 0.0K
14:33 446.00 446.18 445.96 445.97 0.0K
14:34 445.93 446.25 445.83 445.96 0.0K
14:35 445.93 446.01 445.74 445.93 0.0K
14:36 445.75 445.99 445.70 445.75 0.0K
14:37 445.88 446.10 445.75 446.06 0.0K
14:38 445.93 446.18 445.87 445.92 0.0K
14:39 445.88 446.13 445.86 446.04 0.0K
14:40 445.96 446.09 445.86 445.96 0.0K
14:41 446.01 446.18 445.92 446.02 0.0K
14:42 446.08 446.15 445.88 446.01 0.0K
14:43 445.84 446.17 445.81 445.87 0.0K
14:44 445.85 446.05 445.82 445.95 0.0K
14:45 446.05 446.12 445.90 446.05 0.0K
14:46 446.14 446.28 445.95 446.07 0.0K
14:47 446.21 446.25 445.98 446.10 0.0K
14:48 446.17 446.24 445.91 446.24 0.0K
14:49 445.96 446.15 445.92 445.95 0.0K
14:50 446.17 446.19 445.93 446.03 0.0K
14:51 445.98 446.14 445.85 445.97 0.0K
14:52 445.94 446.15 445.89 445.92 0.0K
14:53 445.80 446.06 445.80 446.00 0.0K
14:54 445.88 446.05 445.79 445.95 0.0K
14:55 445.81 446.08 445.79 446.08 0.0K
14:56 445.95 446.06 445.84 446.03 0.0K
14:57 445.96 446.16 445.83 445.87 0.0K
14:58 445.80 446.16 445.80 445.92 0.0K
14:59 445.99 446.18 445.82 446.18 0.0K
15:00 446.09 446.17 445.88 445.88 0.0K
15:01 445.92 446.20 445.86 446.09 0.0K
15:02 445.99 446.17 445.90 445.95 0.0K
15:03 446.22 446.22 445.92 446.06 0.0K
15:04 446.14 446.20 445.99 446.00 0.0K
15:05 446.17 446.27 445.98 446.16 0.0K
15:06 445.93 446.22 445.93 446.02 0.0K
15:07 446.18 446.23 445.95 446.08 0.0K
15:08 446.11 446.17 445.94 446.15 0.0K
15:09 446.20 446.20 445.97 446.03 0.0K
15:10 446.01 446.29 445.98 446.09 0.0K
15:11 446.26 446.32 446.02 446.28 0.0K
15:12 446.26 446.33 446.01 446.31 0.0K
15:13 446.21 446.35 446.11 446.16 0.0K
15:14 446.32 446.40 446.05 446.31 0.0K
15:15 446.20 446.45 446.20 446.39 0.0K
15:16 446.47 446.47 446.16 446.41 0.0K
15:17 446.44 446.56 446.19 446.25 0.0K
15:18 446.22 446.48 446.22 446.43 0.0K
15:19 446.38 446.52 446.23 446.38 0.0K
15:20 446.28 446.38 446.28 446.35 0.0K
15:21 446.35 446.35 446.32 446.32 0.0K
15:22 446.32 446.36 446.32 446.36 0.0K
15:23 446.36 446.38 446.33 446.34 0.0K
15:24 446.34 446.34 446.29 446.29 0.0K
15:25 446.29 446.32 446.29 446.30 0.0K
15:26 446.30 446.32 446.30 446.32 0.0K
15:27 446.32 446.32 446.32 446.32 0.0K
15:28 446.32 446.33 446.32 446.33 0.0K
15:29 446.33 447.01 446.32 447.01 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles