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
08:58 344.51 344.53 344.51 344.52 0.0K
08:59 344.52 344.52 344.51 344.51 0.0K
09:00 344.48 347.29 344.48 347.22 0.0K
09:01 347.32 347.65 347.09 347.50 0.0K
09:02 347.44 347.83 347.14 347.71 0.0K
09:03 347.87 348.28 347.84 348.15 0.0K
09:04 348.17 348.68 348.17 348.62 0.0K
09:05 348.64 348.85 348.35 348.56 0.0K
09:06 348.45 348.54 348.26 348.26 0.0K
09:07 348.36 348.56 348.19 348.48 0.0K
09:08 348.30 348.42 348.01 348.42 0.0K
09:09 348.45 348.62 348.23 348.62 0.0K
09:10 348.47 348.96 348.47 348.77 0.0K
09:11 348.85 349.04 348.68 348.89 0.0K
09:12 348.97 348.97 348.37 348.68 0.0K
09:13 348.66 348.78 348.51 348.69 0.0K
09:14 348.64 348.81 348.45 348.71 0.0K
09:15 348.58 348.58 348.01 348.13 0.0K
09:16 348.26 348.55 348.17 348.30 0.0K
09:17 348.13 348.29 348.00 348.14 0.0K
09:18 348.17 348.36 348.01 348.35 0.0K
09:19 348.31 348.44 348.13 348.44 0.0K
09:20 348.24 348.35 348.05 348.05 0.0K
09:21 348.19 348.34 348.04 348.17 0.0K
09:22 348.16 348.16 347.83 348.00 0.0K
09:23 347.87 347.93 347.64 347.82 0.0K
09:24 347.73 348.02 347.65 347.84 0.0K
09:25 347.82 348.08 347.76 348.01 0.0K
09:26 348.02 348.05 347.82 348.01 0.0K
09:27 347.83 348.03 347.75 347.92 0.0K
09:28 347.87 348.10 347.77 347.83 0.0K
09:29 348.00 348.08 347.90 347.98 0.0K
09:30 347.86 348.13 347.81 348.08 0.0K
09:31 348.08 348.20 347.94 348.15 0.0K
09:32 348.06 348.18 347.85 347.86 0.0K
09:33 347.99 348.10 347.84 347.91 0.0K
09:34 348.08 348.12 347.86 348.12 0.0K
09:35 348.12 348.13 347.82 347.82 0.0K
09:36 347.72 347.88 347.59 347.59 0.0K
09:37 347.66 347.66 347.36 347.48 0.0K
09:38 347.38 347.59 347.34 347.34 0.0K
09:39 347.39 347.59 347.03 347.06 0.0K
09:40 347.21 347.30 347.03 347.07 0.0K
09:41 347.31 347.38 346.82 347.06 0.0K
09:42 346.96 347.23 346.87 347.11 0.0K
09:43 347.11 347.37 347.10 347.18 0.0K
09:44 347.33 347.47 347.10 347.30 0.0K
09:45 347.24 347.47 347.14 347.23 0.0K
09:46 347.17 347.46 347.10 347.10 0.0K
09:47 347.24 347.28 346.97 347.08 0.0K
09:48 347.12 347.19 346.93 346.95 0.0K
09:49 347.12 347.12 346.60 346.60 0.0K
09:50 346.61 346.72 345.84 345.95 0.0K
09:51 346.00 346.07 345.58 345.58 0.0K
09:52 345.77 345.77 345.26 345.26 0.0K
09:53 345.28 345.39 344.86 345.10 0.0K
09:54 344.96 345.25 344.79 344.97 0.0K
09:55 344.86 345.27 344.86 345.27 0.0K
09:56 345.12 345.35 345.10 345.34 0.0K
09:57 345.27 345.35 344.97 344.97 0.0K
09:58 345.14 345.14 344.55 344.55 0.0K
09:59 344.57 344.57 344.22 344.31 0.0K
10:00 344.31 344.40 344.11 344.29 0.0K
10:01 344.44 344.44 344.13 344.16 0.0K
10:02 344.24 344.61 344.14 344.61 0.0K
10:03 344.62 344.91 344.60 344.85 0.0K
10:04 344.77 344.80 344.46 344.53 0.0K
10:05 344.51 344.84 344.51 344.83 0.0K
10:06 344.78 344.98 344.68 344.80 0.0K
10:07 344.92 345.04 344.70 345.04 0.0K
10:08 344.91 345.13 344.82 345.13 0.0K
10:09 345.08 345.19 344.85 344.85 0.0K
10:10 344.93 345.09 344.77 345.04 0.0K
10:11 345.00 345.13 344.84 345.00 0.0K
10:12 344.99 345.10 344.83 345.00 0.0K
10:13 344.93 345.11 344.84 344.97 0.0K
10:14 344.95 344.96 344.63 344.80 0.0K
10:15 344.65 344.90 344.59 344.74 0.0K
10:16 344.85 344.93 344.62 344.81 0.0K
10:17 344.81 344.96 344.65 344.77 0.0K
10:18 344.95 344.97 344.43 344.43 0.0K
10:19 344.65 344.80 344.45 344.75 0.0K
10:20 344.65 344.77 344.41 344.51 0.0K
10:21 344.63 344.91 344.62 344.76 0.0K
10:22 344.87 344.93 344.73 344.74 0.0K
10:23 344.80 345.09 344.76 345.09 0.0K
10:24 345.02 345.19 344.84 345.18 0.0K
10:25 345.18 345.22 344.82 344.99 0.0K
10:26 344.90 344.90 344.41 344.41 0.0K
10:27 344.62 344.78 344.44 344.78 0.0K
10:28 344.56 344.83 344.52 344.72 0.0K
10:29 344.61 344.75 344.47 344.71 0.0K
10:30 344.70 344.92 344.45 344.63 0.0K
10:31 344.90 344.96 344.65 344.70 0.0K
10:32 344.81 345.01 344.72 344.95 0.0K
10:33 345.08 345.08 344.89 344.95 0.0K
10:34 344.93 345.10 344.75 344.88 0.0K
10:35 344.88 345.00 344.80 344.82 0.0K
10:36 344.82 344.82 344.26 344.26 0.0K
10:37 344.48 344.59 344.11 344.11 0.0K
10:38 344.08 344.35 344.06 344.34 0.0K
10:39 344.19 344.44 344.09 344.26 0.0K
10:40 344.24 344.45 344.10 344.41 0.0K
10:41 344.14 344.45 344.14 344.25 0.0K
10:42 344.27 344.61 344.20 344.37 0.0K
10:43 344.47 344.64 344.33 344.57 0.0K
10:44 344.55 344.58 344.27 344.28 0.0K
10:45 344.27 344.55 344.23 344.37 0.0K
10:46 344.42 344.50 344.17 344.46 0.0K
10:47 344.44 344.51 344.22 344.50 0.0K
10:48 344.34 344.56 344.29 344.32 0.0K
10:49 344.39 344.63 344.32 344.60 0.0K
10:50 344.61 344.63 344.32 344.56 0.0K
10:51 344.31 344.66 344.31 344.43 0.0K
10:52 344.61 344.63 344.33 344.63 0.0K
10:53 344.65 344.78 344.40 344.62 0.0K
10:54 344.52 344.83 344.52 344.70 0.0K
10:55 344.86 344.91 344.64 344.77 0.0K
10:56 344.96 344.96 344.70 344.78 0.0K
10:57 344.94 344.95 344.66 344.81 0.0K
10:58 344.77 344.88 344.59 344.67 0.0K
10:59 344.58 344.78 344.54 344.54 0.0K
11:00 344.78 344.81 344.25 344.44 0.0K
11:01 344.44 344.55 344.15 344.37 0.0K
11:02 344.34 344.47 344.18 344.35 0.0K
11:03 344.26 344.40 344.16 344.28 0.0K
11:04 344.20 344.44 344.19 344.19 0.0K
11:05 344.14 344.43 344.14 344.36 0.0K
11:06 344.44 344.45 344.16 344.21 0.0K
11:07 344.38 344.53 344.14 344.43 0.0K
11:08 344.40 344.44 344.20 344.23 0.0K
11:09 344.19 344.47 344.16 344.32 0.0K
11:10 344.36 344.47 344.06 344.19 0.0K
11:11 344.21 344.30 344.01 344.01 0.0K
11:12 344.13 344.25 343.97 344.25 0.0K
11:13 344.15 344.28 344.02 344.15 0.0K
11:14 344.14 344.33 344.07 344.21 0.0K
11:15 344.27 344.39 344.10 344.23 0.0K
11:16 344.32 344.34 344.08 344.25 0.0K
11:17 344.20 344.40 344.06 344.34 0.0K
11:18 344.39 344.60 344.14 344.42 0.0K
11:19 344.37 344.60 344.30 344.37 0.0K
11:20 344.38 344.67 344.33 344.64 0.0K
11:21 344.52 344.70 344.40 344.48 0.0K
11:22 344.62 344.63 344.31 344.40 0.0K
11:23 344.42 344.64 344.34 344.59 0.0K
11:24 344.39 344.66 344.38 344.47 0.0K
11:25 344.49 344.77 344.42 344.63 0.0K
11:26 344.58 344.75 344.52 344.54 0.0K
11:27 344.67 344.86 344.51 344.68 0.0K
11:28 344.61 344.74 344.50 344.62 0.0K
11:29 344.62 344.74 344.49 344.66 0.0K
11:30 344.56 344.79 344.51 344.77 0.0K
11:31 344.53 344.79 344.53 344.71 0.0K
11:32 344.76 344.93 344.54 344.67 0.0K
11:33 344.91 345.13 344.67 345.13 0.0K
11:34 344.84 345.14 344.84 344.99 0.0K
11:35 344.93 345.14 344.84 344.98 0.0K
11:36 344.74 345.04 344.73 344.91 0.0K
11:37 344.88 345.00 344.68 344.68 0.0K
11:38 344.68 344.97 344.68 344.73 0.0K
11:39 344.79 345.03 344.73 345.03 0.0K
11:40 344.93 345.18 344.89 345.11 0.0K
11:41 344.88 345.13 344.88 344.99 0.0K
11:42 345.06 345.25 344.92 344.94 0.0K
11:43 345.08 345.21 344.93 344.94 0.0K
11:44 345.07 345.21 344.95 344.95 0.0K
11:45 345.05 345.18 344.89 344.98 0.0K
11:46 345.06 345.13 344.85 345.13 0.0K
11:47 345.13 345.15 344.88 344.93 0.0K
11:48 345.14 345.17 344.84 345.00 0.0K
11:49 345.00 345.17 344.90 344.92 0.0K
11:50 344.86 345.14 344.86 345.14 0.0K
11:51 345.03 345.23 344.90 345.21 0.0K
11:52 344.91 345.20 344.91 345.13 0.0K
11:53 344.97 345.20 344.93 345.03 0.0K
11:54 344.94 345.30 344.94 345.28 0.0K
11:55 345.18 345.32 345.01 345.07 0.0K
11:56 345.10 345.34 345.07 345.07 0.0K
11:57 345.17 345.48 345.16 345.48 0.0K
11:58 345.39 345.49 345.06 345.25 0.0K
11:59 345.03 345.34 345.03 345.29 0.0K
12:00 345.17 345.36 345.07 345.22 0.0K
12:01 345.30 345.35 345.04 345.23 0.0K
12:02 345.35 345.36 345.08 345.24 0.0K
12:03 345.44 345.44 345.13 345.36 0.0K
12:04 345.33 345.46 345.19 345.41 0.0K
12:05 345.27 345.45 345.14 345.39 0.0K
12:06 345.28 345.47 345.17 345.17 0.0K
12:07 345.32 345.43 345.13 345.28 0.0K
12:08 345.28 345.39 345.14 345.14 0.0K
12:09 345.14 345.42 345.13 345.16 0.0K
12:10 345.23 345.31 345.07 345.11 0.0K
12:11 345.15 345.44 345.15 345.44 0.0K
12:12 345.43 345.43 345.16 345.34 0.0K
12:13 345.44 345.47 345.16 345.21 0.0K
12:14 345.38 345.46 345.20 345.44 0.0K
12:15 345.30 345.49 345.20 345.36 0.0K
12:16 345.25 345.55 345.25 345.49 0.0K
12:17 345.45 345.64 345.40 345.62 0.0K
12:18 345.55 345.75 345.37 345.75 0.0K
12:19 345.67 345.90 345.51 345.65 0.0K
12:20 345.68 346.19 345.68 346.19 0.0K
12:21 346.09 346.28 345.98 346.22 0.0K
12:22 346.23 346.37 346.01 346.21 0.0K
12:23 346.34 346.34 346.11 346.24 0.0K
12:24 346.29 346.39 346.05 346.38 0.0K
12:25 346.20 346.38 346.11 346.11 0.0K
12:26 346.26 346.45 346.07 346.36 0.0K
12:27 346.36 346.44 346.24 346.30 0.0K
12:28 346.32 346.41 346.12 346.39 0.0K
12:29 346.41 346.43 346.15 346.38 0.0K
12:30 346.15 346.38 346.04 346.12 0.0K
12:31 346.23 346.48 346.11 346.19 0.0K
12:32 346.29 346.50 346.19 346.50 0.0K
12:33 346.37 346.53 346.21 346.41 0.0K
12:34 346.47 346.55 346.22 346.22 0.0K
12:35 346.35 346.56 346.23 346.54 0.0K
12:36 346.36 346.57 346.28 346.43 0.0K
12:37 346.45 346.61 346.31 346.57 0.0K
12:38 346.61 346.66 346.29 346.53 0.0K
12:39 346.62 346.68 346.38 346.64 0.0K
12:40 346.64 346.66 346.36 346.57 0.0K
12:41 346.63 346.77 346.50 346.63 0.0K
12:42 346.61 346.77 346.48 346.66 0.0K
12:43 346.55 346.78 346.49 346.58 0.0K
12:44 346.71 346.78 346.52 346.61 0.0K
12:45 346.64 346.82 346.48 346.75 0.0K
12:46 346.86 346.86 346.57 346.71 0.0K
12:47 346.47 346.71 346.39 346.71 0.0K
12:48 346.59 346.71 346.36 346.58 0.0K
12:49 346.43 346.71 346.43 346.51 0.0K
12:50 346.66 346.79 346.48 346.65 0.0K
12:51 346.55 346.78 346.47 346.75 0.0K
12:52 346.63 346.79 346.49 346.71 0.0K
12:53 346.66 346.91 346.49 346.73 0.0K
12:54 346.76 346.77 346.48 346.76 0.0K
12:55 346.69 346.78 346.47 346.75 0.0K
12:56 346.68 346.78 346.49 346.54 0.0K
12:57 346.71 346.74 346.46 346.49 0.0K
12:58 346.55 346.75 346.44 346.44 0.0K
12:59 346.58 346.76 346.44 346.69 0.0K
13:00 346.74 346.78 346.51 346.76 0.0K
13:01 346.60 346.76 346.45 346.59 0.0K
13:02 346.61 346.74 346.44 346.58 0.0K
13:03 346.70 346.70 346.36 346.40 0.0K
13:04 346.39 346.58 346.19 346.37 0.0K
13:05 346.37 346.59 346.33 346.49 0.0K
13:06 346.44 346.59 346.30 346.33 0.0K
13:07 346.35 346.52 345.88 345.88 0.0K
13:08 345.91 346.23 345.91 346.05 0.0K
13:09 346.01 346.19 345.87 346.01 0.0K
13:10 346.31 346.31 345.96 346.23 0.0K
13:11 346.26 346.28 345.98 346.12 0.0K
13:12 346.13 346.29 345.99 346.19 0.0K
13:13 346.06 346.30 346.06 346.30 0.0K
13:14 346.11 346.32 346.02 346.20 0.0K
13:15 346.32 346.35 346.04 346.35 0.0K
13:16 346.31 346.31 346.05 346.08 0.0K
13:17 346.16 346.31 345.96 346.14 0.0K
13:18 346.08 346.30 346.01 346.21 0.0K
13:19 346.22 346.22 345.96 346.02 0.0K
13:20 346.07 346.19 345.94 345.99 0.0K
13:21 345.91 346.22 345.90 346.22 0.0K
13:22 346.19 346.22 345.93 346.01 0.0K
13:23 346.01 346.28 345.91 346.14 0.0K
13:24 346.07 346.31 346.03 346.24 0.0K
13:25 346.07 346.26 345.98 345.98 0.0K
13:26 346.07 346.20 345.91 345.91 0.0K
13:27 346.05 346.20 345.90 346.11 0.0K
13:28 346.18 346.18 345.88 346.17 0.0K
13:29 346.01 346.14 345.89 346.14 0.0K
13:30 345.95 346.18 345.86 345.93 0.0K
13:31 346.05 346.15 345.85 346.08 0.0K
13:32 346.02 346.20 345.84 346.20 0.0K
13:33 346.19 346.19 345.86 346.13 0.0K
13:34 346.02 346.16 345.88 345.90 0.0K
13:35 345.90 346.14 345.84 346.14 0.0K
13:36 346.01 346.20 345.90 346.04 0.0K
13:37 345.98 346.24 345.90 346.19 0.0K
13:38 346.24 346.24 345.97 346.06 0.0K
13:39 346.21 346.27 345.85 346.23 0.0K
13:40 345.99 346.22 345.96 346.02 0.0K
13:41 346.22 346.22 345.91 346.17 0.0K
13:42 346.06 346.23 345.97 346.21 0.0K
13:43 346.19 346.22 345.98 346.05 0.0K
13:44 346.04 346.24 345.94 346.17 0.0K
13:45 346.28 346.28 345.93 345.99 0.0K
13:46 346.23 346.29 345.96 346.06 0.0K
13:47 346.08 346.30 345.97 346.08 0.0K
13:48 346.21 346.31 346.00 346.24 0.0K
13:49 346.12 346.28 345.97 346.12 0.0K
13:50 346.23 346.23 345.95 346.01 0.0K
13:51 345.93 346.20 345.93 346.03 0.0K
13:52 346.13 346.13 345.77 345.93 0.0K
13:53 345.92 346.11 345.77 346.04 0.0K
13:54 346.05 346.07 345.75 345.82 0.0K
13:55 345.98 346.06 345.75 346.05 0.0K
13:56 345.80 346.11 345.73 345.94 0.0K
13:57 345.95 346.04 345.76 345.81 0.0K
13:58 345.90 346.06 345.70 345.90 0.0K
13:59 345.98 346.03 345.71 345.82 0.0K
14:00 346.03 346.04 345.73 345.88 0.0K
14:01 345.89 346.25 345.89 346.11 0.0K
14:02 346.13 346.28 345.95 346.26 0.0K
14:03 346.15 346.29 346.03 346.13 0.0K
14:04 346.11 346.17 345.93 346.08 0.0K
14:05 346.04 346.17 345.86 346.11 0.0K
14:06 345.97 346.16 345.86 345.93 0.0K
14:07 346.13 346.13 345.85 345.98 0.0K
14:08 346.09 346.15 345.81 346.06 0.0K
14:09 345.89 346.16 345.83 346.11 0.0K
14:10 345.97 346.16 345.88 346.15 0.0K
14:11 346.04 346.17 345.77 346.17 0.0K
14:12 345.99 346.18 345.85 346.16 0.0K
14:13 345.94 346.15 345.87 346.14 0.0K
14:14 346.06 346.18 345.84 345.97 0.0K
14:15 346.13 346.13 345.89 345.89 0.0K
14:16 346.05 346.07 345.77 346.04 0.0K
14:17 346.00 346.05 345.71 345.95 0.0K
14:18 345.91 346.05 345.77 345.77 0.0K
14:19 345.80 345.99 345.72 345.78 0.0K
14:20 345.86 345.99 345.65 345.99 0.0K
14:21 345.88 345.98 345.69 345.88 0.0K
14:22 345.69 346.00 345.65 345.72 0.0K
14:23 345.74 346.02 345.69 345.69 0.0K
14:24 345.96 345.99 345.64 345.97 0.0K
14:25 345.99 345.99 345.65 345.90 0.0K
14:26 345.65 345.96 345.64 345.90 0.0K
14:27 345.84 345.91 345.63 345.63 0.0K
14:28 345.89 345.96 345.66 345.95 0.0K
14:29 345.95 345.97 345.62 345.81 0.0K
14:30 345.82 346.02 345.64 345.82 0.0K
14:31 346.01 346.02 345.70 345.97 0.0K
14:32 345.85 345.92 345.61 345.71 0.0K
14:33 345.73 345.82 345.61 345.61 0.0K
14:34 345.85 345.94 345.59 345.75 0.0K
14:35 345.63 345.81 345.51 345.51 0.0K
14:36 345.82 345.83 345.43 345.54 0.0K
14:37 345.68 345.72 345.41 345.59 0.0K
14:38 345.43 345.67 345.42 345.47 0.0K
14:39 345.67 345.76 345.47 345.70 0.0K
14:40 345.71 345.84 345.48 345.72 0.0K
14:41 345.71 345.82 345.50 345.74 0.0K
14:42 345.80 345.81 345.54 345.71 0.0K
14:43 345.63 345.80 345.50 345.59 0.0K
14:44 345.53 345.80 345.53 345.63 0.0K
14:45 345.68 345.83 345.49 345.68 0.0K
14:46 345.52 345.78 345.46 345.71 0.0K
14:47 345.58 345.83 345.49 345.61 0.0K
14:48 345.69 345.77 345.49 345.54 0.0K
14:49 345.50 345.80 345.50 345.66 0.0K
14:50 345.59 345.83 345.47 345.51 0.0K
14:51 345.74 345.74 345.47 345.54 0.0K
14:52 345.45 345.73 345.45 345.62 0.0K
14:53 345.70 345.71 345.42 345.48 0.0K
14:54 345.60 345.73 345.40 345.67 0.0K
14:55 345.59 345.71 345.38 345.59 0.0K
14:56 345.61 345.72 345.43 345.71 0.0K
14:57 345.60 345.78 345.44 345.73 0.0K
14:58 345.67 345.77 345.48 345.63 0.0K
14:59 345.65 345.83 345.49 345.51 0.0K
15:00 345.80 345.95 345.55 345.95 0.0K
15:01 346.06 346.09 345.81 346.01 0.0K
15:02 346.03 346.07 345.65 345.71 0.0K
15:03 345.80 345.80 345.51 345.68 0.0K
15:04 345.69 345.78 345.51 345.74 0.0K
15:05 345.62 345.77 345.47 345.77 0.0K
15:06 345.51 345.78 345.47 345.48 0.0K
15:07 345.50 345.74 345.38 345.62 0.0K
15:08 345.70 345.74 345.46 345.64 0.0K
15:09 345.74 345.78 345.51 345.67 0.0K
15:10 345.59 345.78 345.47 345.63 0.0K
15:11 345.76 345.93 345.63 345.77 0.0K
15:12 345.95 345.95 345.63 345.72 0.0K
15:13 345.84 345.97 345.71 345.93 0.0K
15:14 345.70 345.95 345.64 345.70 0.0K
15:15 345.79 346.00 345.67 345.83 0.0K
15:16 345.74 345.95 345.63 345.76 0.0K
15:17 345.56 345.86 345.55 345.83 0.0K
15:18 345.59 345.88 345.57 345.74 0.0K
15:19 345.87 345.95 345.57 345.84 0.0K
15:20 345.83 345.83 345.82 345.83 0.0K
15:21 345.83 345.83 345.83 345.83 0.0K
15:22 345.83 345.85 345.83 345.85 0.0K
15:23 345.85 345.85 345.85 345.85 0.0K
15:24 345.85 345.85 345.85 345.85 0.0K
15:25 345.85 345.85 345.84 345.84 0.0K
15:26 345.84 345.86 345.84 345.86 0.0K
15:27 345.86 345.86 345.86 345.86 0.0K
15:28 345.86 345.86 345.85 345.85 0.0K
15:29 345.86 345.87 345.30 345.30 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar