KOSPI 200 Covered Call (KS200CC)

KS200CC
🏛️ Südkorea →
449.09
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:58 345.65 345.65 345.61 345.63 0.0K
08:59 345.63 345.65 345.63 345.63 0.0K
09:00 345.59 347.21 345.59 347.20 0.0K
09:01 347.18 347.27 346.71 346.71 0.0K
09:02 346.76 346.81 346.15 346.22 0.0K
09:03 346.09 346.25 345.88 345.91 0.0K
09:04 346.06 346.18 345.94 346.13 0.0K
09:05 346.22 346.22 345.95 346.11 0.0K
09:06 346.07 346.30 345.91 346.30 0.0K
09:07 346.17 346.52 346.14 346.46 0.0K
09:08 346.43 346.50 346.11 346.37 0.0K
09:09 346.33 346.39 345.91 345.97 0.0K
09:10 345.95 346.21 345.92 346.10 0.0K
09:11 346.37 346.82 346.21 346.82 0.0K
09:12 346.88 346.92 346.72 346.82 0.0K
09:13 346.64 346.86 346.54 346.76 0.0K
09:14 346.79 346.82 346.58 346.75 0.0K
09:15 346.61 346.77 346.51 346.51 0.0K
09:16 346.74 346.74 346.34 346.50 0.0K
09:17 346.41 346.51 346.29 346.29 0.0K
09:18 346.51 346.64 346.34 346.63 0.0K
09:19 346.54 346.73 346.53 346.68 0.0K
09:20 346.64 346.74 346.45 346.59 0.0K
09:21 346.75 347.01 346.66 346.90 0.0K
09:22 346.99 347.14 346.85 347.03 0.0K
09:23 347.17 347.17 346.90 347.00 0.0K
09:24 346.91 347.03 346.81 347.00 0.0K
09:25 346.92 347.05 346.72 346.78 0.0K
09:26 346.83 346.98 346.58 346.58 0.0K
09:27 346.67 346.86 346.55 346.83 0.0K
09:28 346.98 346.98 346.48 346.48 0.0K
09:29 346.61 346.61 346.33 346.33 0.0K
09:30 346.25 346.55 346.25 346.55 0.0K
09:31 346.44 346.56 346.28 346.54 0.0K
09:32 346.46 346.47 346.15 346.42 0.0K
09:33 346.39 346.51 346.22 346.40 0.0K
09:34 346.39 346.71 346.34 346.71 0.0K
09:35 346.69 346.83 346.54 346.75 0.0K
09:36 346.83 346.86 346.68 346.84 0.0K
09:37 346.66 346.84 346.58 346.82 0.0K
09:38 346.73 346.84 346.60 346.69 0.0K
09:39 346.69 346.86 346.64 346.86 0.0K
09:40 346.73 346.89 346.58 346.58 0.0K
09:41 346.72 346.89 346.68 346.68 0.0K
09:42 346.81 346.81 346.37 346.62 0.0K
09:43 346.58 346.63 346.39 346.62 0.0K
09:44 346.48 346.61 346.32 346.43 0.0K
09:45 346.59 346.68 346.34 346.47 0.0K
09:46 346.47 346.58 346.33 346.37 0.0K
09:47 346.42 346.52 346.20 346.43 0.0K
09:48 346.39 346.58 346.31 346.35 0.0K
09:49 346.32 346.65 346.32 346.54 0.0K
09:50 346.47 346.60 346.33 346.36 0.0K
09:51 346.61 346.61 346.35 346.35 0.0K
09:52 346.60 346.61 346.25 346.47 0.0K
09:53 346.25 346.52 346.20 346.24 0.0K
09:54 346.42 346.70 346.30 346.60 0.0K
09:55 346.69 346.71 346.44 346.44 0.0K
09:56 346.69 346.69 346.33 346.33 0.0K
09:57 346.47 346.64 346.35 346.63 0.0K
09:58 346.57 346.63 346.32 346.32 0.0K
09:59 346.42 346.64 346.33 346.61 0.0K
10:00 346.57 346.67 346.35 346.41 0.0K
10:01 346.47 346.61 346.30 346.36 0.0K
10:02 346.37 346.56 346.35 346.37 0.0K
10:03 346.52 346.63 346.34 346.62 0.0K
10:04 346.35 346.63 346.30 346.30 0.0K
10:05 346.51 346.55 346.26 346.36 0.0K
10:06 346.53 346.53 346.19 346.49 0.0K
10:07 346.45 346.49 346.17 346.39 0.0K
10:08 346.36 346.59 346.29 346.51 0.0K
10:09 346.39 346.64 346.39 346.56 0.0K
10:10 346.52 346.58 346.28 346.38 0.0K
10:11 346.40 346.40 346.13 346.24 0.0K
10:12 346.00 346.23 345.94 346.17 0.0K
10:13 346.14 346.15 345.88 345.90 0.0K
10:14 346.04 346.11 345.83 346.02 0.0K
10:15 345.99 346.02 345.73 346.02 0.0K
10:16 346.05 346.05 345.78 345.89 0.0K
10:17 345.97 345.97 345.48 345.50 0.0K
10:18 345.53 345.69 345.41 345.44 0.0K
10:19 345.56 345.74 345.42 345.74 0.0K
10:20 345.68 345.78 345.49 345.56 0.0K
10:21 345.63 345.71 345.44 345.71 0.0K
10:22 345.60 345.79 345.47 345.77 0.0K
10:23 345.82 346.00 345.66 345.99 0.0K
10:24 345.87 346.06 345.74 345.83 0.0K
10:25 345.84 346.09 345.79 345.95 0.0K
10:26 345.78 346.01 345.73 345.90 0.0K
10:27 345.81 346.00 345.71 345.80 0.0K
10:28 345.88 346.04 345.71 345.74 0.0K
10:29 345.92 345.92 345.33 345.55 0.0K
10:30 345.45 345.62 345.41 345.50 0.0K
10:31 345.60 345.66 345.38 345.54 0.0K
10:32 345.61 345.71 345.36 345.36 0.0K
10:33 345.52 345.69 345.35 345.60 0.0K
10:34 345.69 345.74 345.43 345.50 0.0K
10:35 345.70 345.78 345.50 345.50 0.0K
10:36 345.50 345.68 345.38 345.55 0.0K
10:37 345.36 345.62 345.36 345.50 0.0K
10:38 345.42 345.64 345.38 345.48 0.0K
10:39 345.54 345.64 345.32 345.32 0.0K
10:40 345.33 345.52 345.33 345.35 0.0K
10:41 345.43 345.60 345.33 345.56 0.0K
10:42 345.41 345.62 345.32 345.50 0.0K
10:43 345.46 345.67 345.41 345.45 0.0K
10:44 345.55 345.80 345.46 345.59 0.0K
10:45 345.80 345.88 345.54 345.78 0.0K
10:46 345.77 345.87 345.63 345.70 0.0K
10:47 345.71 345.84 345.48 345.49 0.0K
10:48 345.46 345.75 345.46 345.65 0.0K
10:49 345.64 345.87 345.55 345.56 0.0K
10:50 345.72 345.85 345.50 345.67 0.0K
10:51 345.66 345.81 345.49 345.53 0.0K
10:52 345.54 345.82 345.54 345.79 0.0K
10:53 345.72 345.90 345.58 345.63 0.0K
10:54 345.79 345.93 345.54 345.68 0.0K
10:55 345.47 345.83 345.47 345.82 0.0K
10:56 345.55 345.83 345.55 345.58 0.0K
10:57 345.73 345.81 345.60 345.78 0.0K
10:58 345.77 345.84 345.49 345.80 0.0K
10:59 345.78 346.13 345.78 345.96 0.0K
11:00 345.95 346.11 345.86 346.02 0.0K
11:01 346.05 346.07 345.74 346.02 0.0K
11:02 345.94 346.04 345.86 345.88 0.0K
11:03 345.94 346.05 345.74 345.92 0.0K
11:04 346.01 346.01 345.65 345.77 0.0K
11:05 345.52 345.84 345.52 345.68 0.0K
11:06 345.59 345.93 345.59 345.84 0.0K
11:07 345.91 345.94 345.67 345.92 0.0K
11:08 345.79 345.92 345.68 345.71 0.0K
11:09 345.74 345.97 345.73 345.77 0.0K
11:10 345.76 345.89 345.46 345.76 0.0K
11:11 345.77 345.96 345.67 345.96 0.0K
11:12 345.91 345.94 345.66 345.79 0.0K
11:13 345.83 345.83 345.54 345.81 0.0K
11:14 345.73 345.85 345.52 345.65 0.0K
11:15 345.63 345.79 345.51 345.67 0.0K
11:16 345.81 345.81 345.53 345.74 0.0K
11:17 345.72 345.81 345.51 345.77 0.0K
11:18 345.73 345.80 345.47 345.80 0.0K
11:19 345.62 345.80 345.60 345.76 0.0K
11:20 345.73 345.80 345.58 345.61 0.0K
11:21 345.54 345.74 345.44 345.44 0.0K
11:22 345.47 345.70 345.42 345.67 0.0K
11:23 345.69 345.69 345.39 345.55 0.0K
11:24 345.41 345.70 345.34 345.60 0.0K
11:25 345.36 345.58 345.33 345.42 0.0K
11:26 345.47 345.58 345.26 345.26 0.0K
11:27 345.41 345.62 345.28 345.62 0.0K
11:28 345.41 345.63 345.31 345.46 0.0K
11:29 345.51 345.67 345.37 345.39 0.0K
11:30 345.55 345.63 345.42 345.46 0.0K
11:31 345.45 345.73 345.42 345.61 0.0K
11:32 345.47 345.63 345.35 345.55 0.0K
11:33 345.69 345.69 345.40 345.41 0.0K
11:34 345.58 345.64 345.35 345.64 0.0K
11:35 345.65 345.65 345.34 345.46 0.0K
11:36 345.60 345.64 345.30 345.56 0.0K
11:37 345.58 345.59 345.18 345.39 0.0K
11:38 345.33 345.48 345.16 345.29 0.0K
11:39 345.33 345.38 345.08 345.20 0.0K
11:40 345.23 345.39 345.11 345.25 0.0K
11:41 345.16 345.38 345.14 345.28 0.0K
11:42 345.28 345.43 345.11 345.11 0.0K
11:43 345.38 345.42 345.07 345.07 0.0K
11:44 345.30 345.40 345.14 345.27 0.0K
11:45 345.11 345.38 344.96 345.12 0.0K
11:46 345.02 345.21 344.94 344.95 0.0K
11:47 345.07 345.21 344.94 345.00 0.0K
11:48 344.91 345.30 344.91 345.19 0.0K
11:49 345.17 345.30 345.01 345.20 0.0K
11:50 345.13 345.45 345.13 345.33 0.0K
11:51 345.20 345.50 345.18 345.23 0.0K
11:52 345.28 345.44 345.14 345.25 0.0K
11:53 345.28 345.45 345.11 345.26 0.0K
11:54 345.47 345.49 345.17 345.43 0.0K
11:55 345.46 345.49 345.24 345.49 0.0K
11:56 345.48 345.76 345.34 345.59 0.0K
11:57 345.39 345.74 345.39 345.61 0.0K
11:58 345.62 345.73 345.33 345.49 0.0K
11:59 345.49 345.83 345.49 345.73 0.0K
12:00 345.86 345.86 345.47 345.75 0.0K
12:01 345.72 345.79 345.46 345.64 0.0K
12:02 345.42 345.70 345.39 345.39 0.0K
12:03 345.49 345.66 345.40 345.53 0.0K
12:04 345.44 345.63 345.39 345.52 0.0K
12:05 345.41 345.69 345.37 345.61 0.0K
12:06 345.66 345.66 345.36 345.59 0.0K
12:07 345.53 345.65 345.34 345.56 0.0K
12:08 345.46 345.81 345.46 345.54 0.0K
12:09 345.60 345.87 345.55 345.63 0.0K
12:10 345.79 345.88 345.52 345.65 0.0K
12:11 345.66 345.86 345.57 345.79 0.0K
12:12 345.74 345.80 345.53 345.67 0.0K
12:13 345.55 345.71 345.35 345.67 0.0K
12:14 345.67 345.73 345.37 345.37 0.0K
12:15 345.47 345.67 345.34 345.47 0.0K
12:16 345.44 345.68 345.36 345.57 0.0K
12:17 345.45 345.78 345.44 345.57 0.0K
12:18 345.63 345.76 345.47 345.64 0.0K
12:19 345.64 345.81 345.50 345.61 0.0K
12:20 345.70 345.73 345.49 345.65 0.0K
12:21 345.69 345.72 345.43 345.66 0.0K
12:22 345.70 345.73 345.45 345.64 0.0K
12:23 345.60 345.67 345.45 345.65 0.0K
12:24 345.56 345.70 345.39 345.62 0.0K
12:25 345.46 345.69 345.38 345.67 0.0K
12:26 345.39 345.67 345.38 345.61 0.0K
12:27 345.64 345.65 345.34 345.56 0.0K
12:28 345.55 345.72 345.37 345.37 0.0K
12:29 345.54 345.69 345.43 345.60 0.0K
12:30 345.71 345.71 345.34 345.60 0.0K
12:31 345.42 345.65 345.39 345.49 0.0K
12:32 345.54 345.63 345.30 345.44 0.0K
12:33 345.60 345.61 345.33 345.47 0.0K
12:34 345.55 345.61 345.30 345.51 0.0K
12:35 345.40 345.59 345.29 345.44 0.0K
12:36 345.25 345.54 345.23 345.48 0.0K
12:37 345.52 345.66 345.33 345.62 0.0K
12:38 345.36 345.65 345.33 345.45 0.0K
12:39 345.60 345.64 345.34 345.56 0.0K
12:40 345.52 345.60 345.30 345.53 0.0K
12:41 345.50 345.59 345.31 345.59 0.0K
12:42 345.60 345.60 345.34 345.41 0.0K
12:43 345.45 345.58 345.29 345.56 0.0K
12:44 345.39 345.59 345.32 345.47 0.0K
12:45 345.31 345.60 345.30 345.33 0.0K
12:46 345.33 345.55 345.30 345.55 0.0K
12:47 345.55 345.58 345.28 345.29 0.0K
12:48 345.25 345.50 345.18 345.20 0.0K
12:49 345.34 345.46 345.03 345.21 0.0K
12:50 345.24 345.24 345.01 345.08 0.0K
12:51 345.30 345.30 345.01 345.01 0.0K
12:52 345.19 345.30 345.01 345.30 0.0K
12:53 345.11 345.29 344.99 345.24 0.0K
12:54 345.21 345.45 345.13 345.27 0.0K
12:55 345.24 345.46 345.14 345.46 0.0K
12:56 345.44 345.55 345.28 345.44 0.0K
12:57 345.42 345.55 345.26 345.43 0.0K
12:58 345.45 345.58 345.31 345.42 0.0K
12:59 345.59 345.59 345.28 345.30 0.0K
13:00 345.45 345.58 345.31 345.45 0.0K
13:01 345.53 345.61 345.32 345.44 0.0K
13:02 345.40 345.59 345.25 345.59 0.0K
13:03 345.44 345.69 345.35 345.45 0.0K
13:04 345.39 345.65 345.39 345.50 0.0K
13:05 345.55 345.66 345.40 345.65 0.0K
13:06 345.59 345.68 345.38 345.68 0.0K
13:07 345.63 345.70 345.39 345.63 0.0K
13:08 345.48 345.73 345.46 345.53 0.0K
13:09 345.69 345.70 345.42 345.68 0.0K
13:10 345.59 345.86 345.49 345.86 0.0K
13:11 345.70 345.83 345.54 345.67 0.0K
13:12 345.66 345.84 345.52 345.62 0.0K
13:13 345.78 345.93 345.59 345.65 0.0K
13:14 345.77 345.82 345.52 345.66 0.0K
13:15 345.56 345.82 345.49 345.65 0.0K
13:16 345.75 345.82 345.54 345.58 0.0K
13:17 345.68 345.81 345.52 345.64 0.0K
13:18 345.63 345.82 345.54 345.70 0.0K
13:19 345.69 345.73 345.41 345.50 0.0K
13:20 345.55 345.73 345.42 345.49 0.0K
13:21 345.72 345.73 345.43 345.63 0.0K
13:22 345.59 345.72 345.38 345.60 0.0K
13:23 345.60 345.72 345.44 345.72 0.0K
13:24 345.46 345.73 345.41 345.41 0.0K
13:25 345.54 345.75 345.43 345.72 0.0K
13:26 345.46 345.73 345.42 345.55 0.0K
13:27 345.36 345.71 345.36 345.61 0.0K
13:28 345.47 345.72 345.46 345.53 0.0K
13:29 345.45 345.71 345.43 345.62 0.0K
13:30 345.67 345.74 345.42 345.69 0.0K
13:31 345.44 345.63 345.31 345.33 0.0K
13:32 345.53 345.53 345.11 345.22 0.0K
13:33 345.25 345.36 345.10 345.34 0.0K
13:34 345.23 345.36 345.09 345.28 0.0K
13:35 345.21 345.50 345.21 345.37 0.0K
13:36 345.34 345.58 345.23 345.27 0.0K
13:37 345.54 345.54 345.25 345.26 0.0K
13:38 345.28 345.50 345.28 345.50 0.0K
13:39 345.48 345.59 345.26 345.48 0.0K
13:40 345.29 345.63 345.29 345.44 0.0K
13:41 345.40 345.64 345.32 345.45 0.0K
13:42 345.36 345.60 345.31 345.41 0.0K
13:43 345.30 345.55 345.29 345.55 0.0K
13:44 345.47 345.47 345.20 345.47 0.0K
13:45 345.29 345.46 345.18 345.18 0.0K
13:46 345.29 345.39 345.06 345.06 0.0K
13:47 345.09 345.32 345.01 345.21 0.0K
13:48 345.22 345.24 345.02 345.06 0.0K
13:49 345.06 345.29 345.03 345.15 0.0K
13:50 344.99 345.27 344.78 344.78 0.0K
13:51 344.99 345.03 344.73 344.78 0.0K
13:52 344.90 344.99 344.65 344.73 0.0K
13:53 344.91 344.91 344.57 344.91 0.0K
13:54 344.94 344.94 344.66 344.72 0.0K
13:55 344.66 344.95 344.66 344.85 0.0K
13:56 344.70 344.98 344.70 344.88 0.0K
13:57 344.70 345.01 344.66 344.85 0.0K
13:58 344.67 344.92 344.67 344.86 0.0K
13:59 344.88 344.92 344.68 344.88 0.0K
14:00 344.81 345.03 344.63 344.72 0.0K
14:01 344.90 344.96 344.70 344.88 0.0K
14:02 344.69 344.92 344.69 344.72 0.0K
14:03 344.82 344.94 344.66 344.77 0.0K
14:04 344.80 344.94 344.64 344.66 0.0K
14:05 344.77 344.85 344.62 344.76 0.0K
14:06 344.86 344.89 344.61 344.70 0.0K
14:07 344.81 344.84 344.64 344.83 0.0K
14:08 344.78 344.96 344.66 344.91 0.0K
14:09 344.69 344.93 344.65 344.76 0.0K
14:10 344.78 344.97 344.62 344.75 0.0K
14:11 344.85 344.89 344.61 344.61 0.0K
14:12 344.76 344.88 344.61 344.63 0.0K
14:13 344.59 344.89 344.59 344.78 0.0K
14:14 344.63 344.86 344.61 344.62 0.0K
14:15 344.76 344.84 344.56 344.59 0.0K
14:16 344.54 344.75 344.54 344.73 0.0K
14:17 344.69 344.80 344.54 344.54 0.0K
14:18 344.66 344.82 344.51 344.63 0.0K
14:19 344.53 344.76 344.49 344.63 0.0K
14:20 344.74 344.90 344.65 344.76 0.0K
14:21 344.79 344.96 344.67 344.91 0.0K
14:22 344.90 345.18 344.88 345.13 0.0K
14:23 344.97 345.12 344.84 345.08 0.0K
14:24 345.02 345.19 344.81 344.99 0.0K
14:25 345.16 345.20 344.77 344.77 0.0K
14:26 345.07 345.13 344.82 344.94 0.0K
14:27 345.00 345.21 344.86 345.13 0.0K
14:28 345.14 345.19 344.87 345.07 0.0K
14:29 344.94 345.18 344.85 344.85 0.0K
14:30 345.07 345.13 344.87 345.02 0.0K
14:31 345.10 345.16 344.84 345.03 0.0K
14:32 345.00 345.13 344.78 344.89 0.0K
14:33 344.99 345.00 344.72 344.97 0.0K
14:34 344.94 344.95 344.68 344.74 0.0K
14:35 344.67 344.97 344.61 344.77 0.0K
14:36 344.77 344.94 344.64 344.79 0.0K
14:37 344.79 344.93 344.60 344.65 0.0K
14:38 344.79 344.91 344.59 344.78 0.0K
14:39 344.80 344.91 344.60 344.91 0.0K
14:40 344.88 344.98 344.56 344.86 0.0K
14:41 344.79 345.00 344.72 344.75 0.0K
14:42 344.92 345.05 344.73 344.96 0.0K
14:43 344.77 344.95 344.66 344.94 0.0K
14:44 344.70 344.92 344.65 344.68 0.0K
14:45 344.62 344.88 344.60 344.62 0.0K
14:46 344.56 344.67 344.25 344.28 0.0K
14:47 344.40 344.58 344.27 344.58 0.0K
14:48 344.33 344.58 344.29 344.31 0.0K
14:49 344.49 344.60 344.28 344.47 0.0K
14:50 344.29 344.79 344.29 344.59 0.0K
14:51 344.44 344.83 344.40 344.59 0.0K
14:52 344.45 344.73 344.45 344.65 0.0K
14:53 344.55 344.70 344.41 344.58 0.0K
14:54 344.46 344.66 344.34 344.40 0.0K
14:55 344.41 344.70 344.37 344.48 0.0K
14:56 344.66 344.71 344.42 344.42 0.0K
14:57 344.64 344.78 344.31 344.68 0.0K
14:58 344.53 344.68 344.38 344.55 0.0K
14:59 344.67 344.67 344.39 344.60 0.0K
15:00 344.48 344.75 344.39 344.68 0.0K
15:01 344.78 344.86 344.42 344.69 0.0K
15:02 344.65 344.75 344.43 344.61 0.0K
15:03 344.55 344.67 344.40 344.56 0.0K
15:04 344.55 344.64 344.39 344.55 0.0K
15:05 344.58 344.74 344.44 344.59 0.0K
15:06 344.41 344.67 344.40 344.59 0.0K
15:07 344.41 344.72 344.41 344.59 0.0K
15:08 344.71 344.75 344.45 344.57 0.0K
15:09 344.64 344.75 344.40 344.62 0.0K
15:10 344.60 344.76 344.42 344.57 0.0K
15:11 344.56 344.71 344.44 344.64 0.0K
15:12 344.62 344.74 344.47 344.68 0.0K
15:13 344.54 344.77 344.44 344.61 0.0K
15:14 344.45 344.80 344.45 344.50 0.0K
15:15 344.62 344.81 344.47 344.70 0.0K
15:16 344.75 344.79 344.54 344.61 0.0K
15:17 344.51 344.84 344.51 344.81 0.0K
15:18 344.60 344.94 344.56 344.64 0.0K
15:19 344.95 345.01 344.63 345.01 0.0K
15:20 344.93 345.02 344.93 345.01 0.0K
15:21 345.01 345.01 345.01 345.01 0.0K
15:22 345.00 345.00 345.00 345.00 0.0K
15:23 345.00 345.00 345.00 345.00 0.0K
15:24 344.99 345.00 344.99 345.00 0.0K
15:25 345.00 345.00 344.99 345.00 0.0K
15:26 345.00 345.00 344.99 344.99 0.0K
15:27 344.99 344.99 344.98 344.98 0.0K
15:28 344.98 344.99 344.98 344.99 0.0K
15:29 344.99 345.00 344.72 344.72 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar