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
08:58 449.21 449.21 449.08 449.15 0.0K
08:59 449.15 449.27 449.10 449.18 0.0K
09:00 449.25 449.40 444.62 444.69 0.0K
09:01 444.60 444.60 443.88 444.43 0.0K
09:02 444.57 444.66 444.33 444.33 0.0K
09:03 444.11 444.52 444.11 444.30 0.0K
09:04 444.40 444.70 444.40 444.70 0.0K
09:05 444.47 444.60 444.36 444.53 0.0K
09:06 444.53 444.53 443.96 443.96 0.0K
09:07 443.80 444.28 443.80 444.13 0.0K
09:08 444.14 444.27 443.72 443.93 0.0K
09:09 443.80 444.24 443.74 444.24 0.0K
09:10 444.05 444.21 443.96 444.13 0.0K
09:11 444.10 444.35 444.06 444.20 0.0K
09:12 444.22 444.66 444.13 444.50 0.0K
09:13 444.49 444.82 444.49 444.61 0.0K
09:14 444.58 445.06 444.58 444.72 0.0K
09:15 444.77 444.94 444.60 444.65 0.0K
09:16 444.60 444.66 444.24 444.24 0.0K
09:17 444.38 444.54 444.14 444.33 0.0K
09:18 444.29 444.41 444.15 444.26 0.0K
09:19 444.32 444.42 444.00 444.00 0.0K
09:20 443.98 444.26 443.89 443.99 0.0K
09:21 444.21 444.21 443.93 444.05 0.0K
09:22 444.08 444.15 443.86 443.98 0.0K
09:23 443.94 444.11 443.81 443.95 0.0K
09:24 444.02 444.02 443.54 443.75 0.0K
09:25 443.75 443.75 443.47 443.48 0.0K
09:26 443.58 443.65 443.09 443.24 0.0K
09:27 443.14 443.40 442.98 442.98 0.0K
09:28 443.08 443.21 442.93 442.93 0.0K
09:29 443.04 443.27 442.89 443.22 0.0K
09:30 443.28 443.45 443.07 443.26 0.0K
09:31 443.25 443.43 443.16 443.42 0.0K
09:32 443.37 443.49 443.02 443.02 0.0K
09:33 442.93 443.05 442.80 442.86 0.0K
09:34 442.84 442.92 442.34 442.51 0.0K
09:35 442.56 442.61 442.11 442.13 0.0K
09:36 442.19 442.31 441.85 441.89 0.0K
09:37 441.97 442.05 441.53 441.62 0.0K
09:38 441.67 441.67 441.15 441.22 0.0K
09:39 441.09 441.64 441.09 441.41 0.0K
09:40 441.50 441.72 441.38 441.54 0.0K
09:41 441.64 442.20 441.56 442.14 0.0K
09:42 442.00 442.27 441.98 442.27 0.0K
09:43 442.17 442.42 442.15 442.40 0.0K
09:44 442.54 442.63 442.30 442.63 0.0K
09:45 442.61 442.78 442.47 442.69 0.0K
09:46 442.65 442.99 442.63 442.91 0.0K
09:47 442.93 443.06 442.69 442.92 0.0K
09:48 442.93 443.08 442.87 443.08 0.0K
09:49 442.98 443.07 442.79 442.87 0.0K
09:50 442.87 443.12 442.84 442.91 0.0K
09:51 442.87 442.94 442.70 442.80 0.0K
09:52 442.78 443.09 442.78 442.98 0.0K
09:53 442.95 443.12 442.84 442.92 0.0K
09:54 443.07 443.24 442.97 443.24 0.0K
09:55 443.17 443.40 443.12 443.21 0.0K
09:56 443.19 443.33 443.08 443.25 0.0K
09:57 443.13 443.26 442.81 442.86 0.0K
09:58 442.86 442.95 442.64 442.88 0.0K
09:59 442.79 442.85 442.64 442.66 0.0K
10:00 442.77 442.88 442.45 442.50 0.0K
10:01 442.57 442.57 442.13 442.20 0.0K
10:02 442.25 442.33 441.69 441.83 0.0K
10:03 441.78 442.05 441.69 441.98 0.0K
10:04 441.99 442.13 441.81 441.87 0.0K
10:05 442.01 442.04 441.80 442.01 0.0K
10:06 442.02 442.09 441.90 442.03 0.0K
10:07 442.03 442.03 441.62 441.66 0.0K
10:08 441.50 441.77 441.50 441.77 0.0K
10:09 441.83 442.09 441.80 442.06 0.0K
10:10 441.93 442.14 441.82 442.09 0.0K
10:11 442.08 442.21 441.92 442.11 0.0K
10:12 442.14 442.43 442.06 442.34 0.0K
10:13 442.42 442.50 442.29 442.43 0.0K
10:14 442.44 442.91 442.31 442.91 0.0K
10:15 442.81 442.96 442.62 442.93 0.0K
10:16 442.83 443.05 442.76 442.93 0.0K
10:17 442.82 443.01 442.73 442.92 0.0K
10:18 442.88 442.88 442.25 442.33 0.0K
10:19 442.35 442.48 442.22 442.27 0.0K
10:20 442.32 442.70 442.32 442.62 0.0K
10:21 442.65 442.72 442.40 442.59 0.0K
10:22 442.64 442.74 442.48 442.62 0.0K
10:23 442.65 442.66 442.40 442.40 0.0K
10:24 442.64 442.73 442.50 442.73 0.0K
10:25 442.73 442.77 442.45 442.77 0.0K
10:26 442.65 442.83 442.57 442.79 0.0K
10:27 442.69 442.83 442.20 442.29 0.0K
10:28 442.29 442.52 442.19 442.33 0.0K
10:29 442.31 442.36 442.01 442.12 0.0K
10:30 442.05 442.14 441.92 442.05 0.0K
10:31 442.06 442.15 441.77 441.97 0.0K
10:32 442.01 442.19 441.82 442.02 0.0K
10:33 442.04 442.18 441.90 441.98 0.0K
10:34 442.01 442.20 441.92 442.19 0.0K
10:35 442.19 442.28 441.97 442.13 0.0K
10:36 442.13 442.17 442.00 442.17 0.0K
10:37 442.03 442.18 441.97 442.14 0.0K
10:38 442.06 442.14 441.86 441.96 0.0K
10:39 441.93 442.13 441.93 442.07 0.0K
10:40 441.97 442.25 441.97 442.14 0.0K
10:41 442.15 442.33 442.09 442.12 0.0K
10:42 442.08 442.31 442.03 442.05 0.0K
10:43 442.01 442.10 441.71 442.01 0.0K
10:44 441.89 442.00 441.78 441.82 0.0K
10:45 441.87 442.07 441.79 442.07 0.0K
10:46 442.13 442.13 441.79 441.85 0.0K
10:47 441.76 441.90 441.67 441.84 0.0K
10:48 441.83 441.89 441.69 441.69 0.0K
10:49 441.82 441.87 441.60 441.75 0.0K
10:50 441.83 441.86 441.39 441.39 0.0K
10:51 441.43 441.49 441.27 441.28 0.0K
10:52 441.47 441.54 441.30 441.49 0.0K
10:53 441.33 441.55 441.33 441.49 0.0K
10:54 441.57 441.64 441.33 441.33 0.0K
10:55 441.46 441.47 441.23 441.45 0.0K
10:56 441.45 441.51 441.32 441.48 0.0K
10:57 441.27 441.47 441.27 441.27 0.0K
10:58 441.35 441.39 441.13 441.24 0.0K
10:59 441.16 441.38 441.07 441.14 0.0K
11:00 440.98 441.16 440.85 440.95 0.0K
11:01 440.85 440.98 440.76 440.83 0.0K
11:02 440.84 440.93 440.60 440.84 0.0K
11:03 440.71 440.83 440.65 440.68 0.0K
11:04 440.72 440.76 440.52 440.55 0.0K
11:05 440.48 440.55 440.35 440.38 0.0K
11:06 440.41 440.93 440.40 440.91 0.0K
11:07 440.97 441.11 440.82 440.98 0.0K
11:08 440.99 441.15 440.91 441.10 0.0K
11:09 441.20 441.34 440.91 441.11 0.0K
11:10 441.11 441.17 440.87 441.08 0.0K
11:11 441.07 441.08 440.67 440.72 0.0K
11:12 440.68 440.92 440.68 440.83 0.0K
11:13 440.98 441.25 440.83 441.13 0.0K
11:14 441.21 441.27 440.88 441.07 0.0K
11:15 441.07 441.17 440.88 441.10 0.0K
11:16 441.10 441.10 440.91 441.02 0.0K
11:17 441.17 441.19 440.93 441.16 0.0K
11:18 441.14 441.19 440.92 441.15 0.0K
11:19 441.10 441.23 440.95 441.15 0.0K
11:20 441.19 441.22 440.99 440.99 0.0K
11:21 440.98 441.17 440.96 440.96 0.0K
11:22 441.03 441.15 440.80 440.86 0.0K
11:23 440.90 441.00 440.74 440.96 0.0K
11:24 440.92 440.99 440.77 440.79 0.0K
11:25 440.84 440.99 440.71 440.71 0.0K
11:26 440.76 440.96 440.68 440.78 0.0K
11:27 440.88 440.97 440.71 440.75 0.0K
11:28 440.80 440.98 440.71 440.76 0.0K
11:29 440.75 441.03 440.73 440.91 0.0K
11:30 441.00 441.15 440.87 440.87 0.0K
11:31 440.87 441.12 440.83 441.06 0.0K
11:32 441.22 441.22 440.76 440.88 0.0K
11:33 440.81 441.20 440.81 440.97 0.0K
11:34 441.09 441.21 440.85 441.07 0.0K
11:35 441.21 441.32 441.07 441.30 0.0K
11:36 441.31 441.41 441.15 441.29 0.0K
11:37 441.43 441.55 441.28 441.38 0.0K
11:38 441.37 441.57 441.25 441.53 0.0K
11:39 441.44 441.60 441.31 441.35 0.0K
11:40 441.35 441.43 441.02 441.20 0.0K
11:41 441.13 441.25 441.04 441.05 0.0K
11:42 441.09 441.11 440.83 440.96 0.0K
11:43 441.07 441.10 440.83 440.97 0.0K
11:44 440.88 441.25 440.88 441.25 0.0K
11:45 441.23 441.23 441.02 441.12 0.0K
11:46 441.16 441.16 440.75 441.02 0.0K
11:47 440.99 441.02 440.79 440.84 0.0K
11:48 440.82 441.06 440.76 440.89 0.0K
11:49 440.80 440.91 440.43 440.57 0.0K
11:50 440.54 440.71 440.46 440.59 0.0K
11:51 440.56 440.70 440.42 440.54 0.0K
11:52 440.57 440.64 440.26 440.37 0.0K
11:53 440.30 440.46 440.21 440.29 0.0K
11:54 440.40 440.40 440.17 440.21 0.0K
11:55 440.32 440.33 440.01 440.31 0.0K
11:56 440.22 440.25 439.92 439.92 0.0K
11:57 440.15 440.23 439.90 439.98 0.0K
11:58 439.87 440.06 439.87 440.01 0.0K
11:59 439.96 440.05 439.82 439.95 0.0K
12:00 439.94 440.21 439.84 440.11 0.0K
12:01 440.10 440.25 439.96 440.05 0.0K
12:02 440.02 440.18 439.93 439.95 0.0K
12:03 440.09 440.15 439.89 440.12 0.0K
12:04 439.97 440.22 439.92 440.08 0.0K
12:05 440.20 440.20 439.91 439.91 0.0K
12:06 439.89 440.07 439.88 439.95 0.0K
12:07 439.91 440.04 439.68 439.68 0.0K
12:08 439.78 439.85 439.50 439.50 0.0K
12:09 439.59 439.65 439.41 439.54 0.0K
12:10 439.50 439.66 439.43 439.59 0.0K
12:11 439.46 440.08 439.41 440.02 0.0K
12:12 439.91 440.08 439.79 439.85 0.0K
12:13 440.00 440.07 439.81 439.87 0.0K
12:14 440.04 440.05 439.74 439.85 0.0K
12:15 439.85 440.01 439.72 439.72 0.0K
12:16 439.75 439.85 439.61 439.61 0.0K
12:17 439.75 439.85 439.62 439.85 0.0K
12:18 439.81 440.00 439.74 439.79 0.0K
12:19 439.81 440.01 439.72 439.82 0.0K
12:20 439.76 439.97 439.71 439.71 0.0K
12:21 439.78 439.86 439.55 439.66 0.0K
12:22 439.69 439.85 439.45 439.68 0.0K
12:23 439.71 439.71 439.40 439.48 0.0K
12:24 439.42 439.62 439.42 439.45 0.0K
12:25 439.43 439.53 439.18 439.18 0.0K
12:26 439.24 439.42 439.14 439.29 0.0K
12:27 439.30 439.45 439.14 439.19 0.0K
12:28 439.48 439.65 439.34 439.65 0.0K
12:29 439.47 439.81 439.47 439.81 0.0K
12:30 439.58 439.99 439.58 439.73 0.0K
12:31 439.88 440.09 439.81 440.03 0.0K
12:32 440.05 440.13 439.81 439.85 0.0K
12:33 439.78 439.96 439.54 439.67 0.0K
12:34 439.57 439.87 439.57 439.74 0.0K
12:35 439.89 439.97 439.67 439.75 0.0K
12:36 439.81 439.85 439.62 439.68 0.0K
12:37 439.77 439.86 439.62 439.66 0.0K
12:38 439.68 439.84 439.44 439.51 0.0K
12:39 439.58 439.69 439.45 439.49 0.0K
12:40 439.47 439.66 439.39 439.39 0.0K
12:41 439.29 439.65 439.29 439.49 0.0K
12:42 439.52 439.58 439.35 439.46 0.0K
12:43 439.51 439.51 439.21 439.33 0.0K
12:44 439.24 439.42 439.23 439.26 0.0K
12:45 439.24 439.38 439.10 439.26 0.0K
12:46 439.24 439.37 439.10 439.29 0.0K
12:47 439.17 439.34 439.01 439.21 0.0K
12:48 439.05 439.27 439.00 439.17 0.0K
12:49 439.09 439.27 438.96 439.11 0.0K
12:50 438.94 439.15 438.89 438.99 0.0K
12:51 438.86 439.25 438.86 439.07 0.0K
12:52 439.20 439.38 439.12 439.19 0.0K
12:53 439.11 439.39 439.04 439.35 0.0K
12:54 439.31 439.47 439.17 439.36 0.0K
12:55 439.36 439.44 439.23 439.32 0.0K
12:56 439.32 439.35 439.14 439.27 0.0K
12:57 439.28 439.36 439.13 439.35 0.0K
12:58 439.28 439.30 439.10 439.19 0.0K
12:59 439.20 439.21 439.03 439.03 0.0K
13:00 439.08 439.25 438.51 438.51 0.0K
13:01 438.50 438.67 438.30 438.57 0.0K
13:02 438.41 438.67 438.35 438.56 0.0K
13:03 438.42 438.63 438.39 438.50 0.0K
13:04 438.42 438.42 438.18 438.35 0.0K
13:05 438.44 438.57 438.25 438.42 0.0K
13:06 438.27 438.57 438.24 438.43 0.0K
13:07 438.57 438.63 438.31 438.31 0.0K
13:08 438.26 438.57 438.26 438.33 0.0K
13:09 438.51 438.82 438.29 438.77 0.0K
13:10 438.78 439.01 438.56 439.01 0.0K
13:11 438.76 439.04 438.74 438.89 0.0K
13:12 439.08 439.08 438.76 438.86 0.0K
13:13 438.86 439.03 438.75 438.94 0.0K
13:14 438.99 439.08 438.81 438.84 0.0K
13:15 439.08 439.08 438.76 438.87 0.0K
13:16 438.89 439.00 438.72 438.72 0.0K
13:17 438.77 438.89 438.63 438.79 0.0K
13:18 438.62 438.84 438.53 438.60 0.0K
13:19 438.64 438.81 438.62 438.66 0.0K
13:20 438.88 439.02 438.72 438.91 0.0K
13:21 438.93 439.11 438.87 438.91 0.0K
13:22 439.01 439.03 438.81 438.81 0.0K
13:23 438.92 438.93 438.63 438.66 0.0K
13:24 438.71 438.87 438.65 438.72 0.0K
13:25 438.77 438.78 438.51 438.52 0.0K
13:26 438.51 438.67 438.39 438.53 0.0K
13:27 438.58 438.63 438.40 438.62 0.0K
13:28 438.40 438.61 438.27 438.36 0.0K
13:29 438.23 438.29 438.04 438.18 0.0K
13:30 438.09 438.17 437.75 437.78 0.0K
13:31 437.85 437.96 437.74 437.76 0.0K
13:32 437.80 437.84 437.64 437.84 0.0K
13:33 437.70 437.77 437.51 437.52 0.0K
13:34 437.59 437.68 437.45 437.61 0.0K
13:35 437.58 438.17 437.58 438.17 0.0K
13:36 438.06 438.32 437.83 438.25 0.0K
13:37 438.34 438.53 438.25 438.29 0.0K
13:38 438.36 438.56 438.25 438.32 0.0K
13:39 438.26 438.47 438.26 438.44 0.0K
13:40 438.29 438.45 438.17 438.27 0.0K
13:41 438.26 438.56 438.15 438.54 0.0K
13:42 438.39 438.55 438.31 438.40 0.0K
13:43 438.39 438.52 438.32 438.39 0.0K
13:44 438.35 438.62 438.34 438.56 0.0K
13:45 438.53 438.83 438.48 438.66 0.0K
13:46 438.68 438.79 438.51 438.59 0.0K
13:47 438.56 438.85 438.55 438.67 0.0K
13:48 438.70 438.80 438.56 438.67 0.0K
13:49 438.64 438.75 438.56 438.74 0.0K
13:50 438.56 438.82 438.56 438.75 0.0K
13:51 438.80 438.80 438.48 438.64 0.0K
13:52 438.70 438.70 438.48 438.62 0.0K
13:53 438.49 438.68 438.40 438.48 0.0K
13:54 438.48 438.65 438.40 438.55 0.0K
13:55 438.21 438.29 438.15 438.24 0.0K
13:56 438.16 438.29 438.00 438.00 0.0K
13:57 438.22 438.22 437.99 438.21 0.0K
13:58 438.03 438.19 437.91 438.01 0.0K
13:59 438.02 438.11 437.84 437.84 0.0K
14:00 437.71 438.01 437.70 437.85 0.0K
14:01 437.84 437.86 437.58 437.63 0.0K
14:02 437.62 438.15 437.59 437.90 0.0K
14:03 437.97 437.97 437.70 437.92 0.0K
14:04 437.91 437.92 437.62 437.62 0.0K
14:05 437.75 437.95 437.57 437.57 0.0K
14:06 437.61 437.71 437.44 437.44 0.0K
14:07 437.68 437.68 437.43 437.60 0.0K
14:08 437.45 437.52 437.30 437.30 0.0K
14:09 437.30 437.42 437.12 437.23 0.0K
14:10 437.35 437.70 437.15 437.50 0.0K
14:11 437.64 437.86 437.48 437.70 0.0K
14:12 437.81 438.10 437.74 438.06 0.0K
14:13 437.99 438.45 437.99 438.26 0.0K
14:14 438.21 438.50 438.15 438.15 0.0K
14:15 438.36 438.44 438.15 438.35 0.0K
14:16 438.31 438.39 438.16 438.33 0.0K
14:17 438.31 438.43 438.23 438.30 0.0K
14:18 438.36 438.53 438.30 438.36 0.0K
14:19 438.45 438.70 438.33 438.56 0.0K
14:20 438.42 438.56 438.32 438.42 0.0K
14:21 438.56 438.74 438.53 438.60 0.0K
14:22 438.70 438.77 438.47 438.69 0.0K
14:23 438.59 438.71 438.55 438.62 0.0K
14:24 438.61 438.75 438.53 438.71 0.0K
14:25 438.62 438.72 438.58 438.71 0.0K
14:26 438.67 439.02 438.54 439.01 0.0K
14:27 439.06 439.13 438.82 438.92 0.0K
14:28 439.03 439.08 438.80 438.99 0.0K
14:29 439.00 439.14 438.87 438.88 0.0K
14:30 439.09 439.20 438.98 439.17 0.0K
14:31 439.08 439.30 438.96 439.30 0.0K
14:32 439.20 439.27 438.99 439.11 0.0K
14:33 439.23 439.34 439.06 439.16 0.0K
14:34 439.34 439.45 439.21 439.33 0.0K
14:35 439.39 439.55 439.26 439.37 0.0K
14:36 439.53 439.62 439.05 439.57 0.0K
14:37 439.55 439.76 439.30 439.55 0.0K
14:38 439.59 439.76 439.51 439.61 0.0K
14:39 439.56 440.14 439.56 440.14 0.0K
14:40 440.16 440.24 439.89 440.15 0.0K
14:41 440.13 440.27 440.04 440.11 0.0K
14:42 440.11 440.24 439.97 440.07 0.0K
14:43 440.16 440.43 439.99 440.43 0.0K
14:44 440.31 440.56 440.25 440.42 0.0K
14:45 440.52 440.53 439.94 440.06 0.0K
14:46 440.05 440.07 439.83 439.83 0.0K
14:47 439.86 440.16 439.76 440.16 0.0K
14:48 440.19 440.36 440.05 440.13 0.0K
14:49 440.34 440.48 440.21 440.41 0.0K
14:50 440.19 440.43 440.08 440.08 0.0K
14:51 440.10 440.46 440.08 440.46 0.0K
14:52 440.29 440.29 439.97 439.99 0.0K
14:53 440.21 440.22 439.85 439.85 0.0K
14:54 440.04 440.10 439.68 439.68 0.0K
14:55 439.79 440.12 439.69 440.00 0.0K
14:56 440.04 440.11 439.77 440.00 0.0K
14:57 439.99 439.99 439.66 439.83 0.0K
14:58 439.94 439.95 439.57 439.71 0.0K
14:59 439.93 440.08 439.70 439.85 0.0K
15:00 439.89 440.01 439.62 439.72 0.0K
15:01 439.87 439.93 439.66 439.83 0.0K
15:02 439.87 439.96 439.58 439.77 0.0K
15:03 439.67 439.83 439.64 439.71 0.0K
15:04 439.78 440.00 439.60 440.00 0.0K
15:05 439.89 440.05 439.76 439.98 0.0K
15:06 439.88 440.08 439.81 439.97 0.0K
15:07 440.16 440.20 439.93 440.09 0.0K
15:08 440.08 440.17 439.89 440.09 0.0K
15:09 440.00 440.13 439.78 439.93 0.0K
15:10 439.93 440.04 439.74 439.89 0.0K
15:11 439.81 439.99 439.70 439.74 0.0K
15:12 439.73 439.91 439.63 439.87 0.0K
15:13 439.77 439.91 439.69 439.83 0.0K
15:14 439.83 439.93 439.67 439.80 0.0K
15:15 439.89 439.97 439.70 439.97 0.0K
15:16 440.02 440.02 439.73 440.00 0.0K
15:17 439.90 440.01 439.61 439.61 0.0K
15:18 439.84 439.91 439.73 439.80 0.0K
15:19 439.74 439.89 439.66 439.80 0.0K
15:20 439.84 439.87 439.84 439.85 0.0K
15:21 439.85 439.85 439.81 439.81 0.0K
15:22 439.81 439.83 439.81 439.82 0.0K
15:23 439.81 439.81 439.80 439.81 0.0K
15:24 439.81 439.82 439.80 439.82 0.0K
15:25 439.81 439.82 439.81 439.81 0.0K
15:26 439.81 439.81 439.79 439.79 0.0K
15:27 439.78 439.78 439.75 439.76 0.0K
15:28 439.76 439.77 439.74 439.75 0.0K
15:29 439.74 439.81 439.72 439.79 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles