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
08:58 349.46 349.46 349.44 349.44 0.0K
08:59 349.44 349.48 349.41 349.46 0.0K
09:00 349.46 349.51 347.97 348.35 0.0K
09:01 348.42 348.42 347.53 347.57 0.0K
09:02 347.59 347.97 347.47 347.97 0.0K
09:03 347.94 347.94 347.56 347.75 0.0K
09:04 347.69 347.69 347.27 347.51 0.0K
09:05 347.43 347.80 347.35 347.79 0.0K
09:06 347.85 348.18 347.83 348.16 0.0K
09:07 348.14 348.32 347.77 347.93 0.0K
09:08 347.73 347.98 347.67 347.83 0.0K
09:09 347.91 348.14 347.73 347.98 0.0K
09:10 347.97 348.14 347.97 348.07 0.0K
09:11 347.93 348.12 347.77 347.84 0.0K
09:12 347.85 348.00 347.64 347.64 0.0K
09:13 347.57 347.88 347.57 347.83 0.0K
09:14 347.73 347.78 347.50 347.52 0.0K
09:15 347.64 348.10 347.64 347.99 0.0K
09:16 347.98 348.00 347.77 347.82 0.0K
09:17 347.78 347.78 347.51 347.51 0.0K
09:18 347.57 347.60 347.21 347.21 0.0K
09:19 347.30 347.32 347.02 347.15 0.0K
09:20 347.33 347.35 346.95 347.16 0.0K
09:21 347.14 347.21 346.89 347.10 0.0K
09:22 346.92 347.16 346.82 346.85 0.0K
09:23 346.86 347.14 346.82 346.99 0.0K
09:24 347.12 347.35 347.11 347.16 0.0K
09:25 347.35 347.35 346.91 347.22 0.0K
09:26 347.04 347.18 346.92 346.92 0.0K
09:27 346.91 347.00 346.70 346.81 0.0K
09:28 346.80 346.90 346.39 346.52 0.0K
09:29 346.45 346.61 346.39 346.55 0.0K
09:30 346.57 346.72 346.43 346.60 0.0K
09:31 346.59 346.90 346.47 346.90 0.0K
09:32 346.83 346.94 346.65 346.94 0.0K
09:33 346.96 347.09 346.81 347.06 0.0K
09:34 346.88 347.16 346.74 346.74 0.0K
09:35 346.76 347.06 346.73 347.06 0.0K
09:36 346.98 347.01 346.56 346.56 0.0K
09:37 346.56 346.71 346.42 346.71 0.0K
09:38 346.71 346.71 346.37 346.47 0.0K
09:39 346.45 346.70 346.37 346.68 0.0K
09:40 346.69 346.83 346.53 346.61 0.0K
09:41 346.28 346.39 346.07 346.24 0.0K
09:42 346.37 346.52 346.18 346.50 0.0K
09:43 346.31 346.44 345.94 346.17 0.0K
09:44 346.15 346.20 345.93 345.94 0.0K
09:45 346.07 346.18 345.87 346.03 0.0K
09:46 346.00 346.18 345.92 346.09 0.0K
09:47 346.08 346.17 345.87 345.97 0.0K
09:48 345.86 346.09 345.81 346.05 0.0K
09:49 346.01 346.12 345.87 346.12 0.0K
09:50 346.02 346.14 345.87 346.14 0.0K
09:51 346.08 346.16 345.92 345.97 0.0K
09:52 346.15 346.28 345.97 346.27 0.0K
09:53 346.25 346.32 346.07 346.14 0.0K
09:54 346.14 346.18 345.94 346.02 0.0K
09:55 346.02 346.09 345.77 346.08 0.0K
09:56 345.83 346.24 345.83 346.22 0.0K
09:57 346.07 346.27 345.99 346.08 0.0K
09:58 346.15 346.29 345.99 346.26 0.0K
09:59 346.29 346.31 346.03 346.30 0.0K
10:00 346.20 346.40 346.17 346.19 0.0K
10:01 346.37 346.58 346.19 346.30 0.0K
10:02 346.43 346.52 346.16 346.16 0.0K
10:03 346.11 346.24 345.98 346.02 0.0K
10:04 346.17 346.23 345.96 345.96 0.0K
10:05 346.22 346.32 346.02 346.32 0.0K
10:06 346.33 346.35 346.08 346.22 0.0K
10:07 346.28 346.29 346.05 346.24 0.0K
10:08 346.25 346.58 346.22 346.58 0.0K
10:09 346.42 346.60 346.29 346.41 0.0K
10:10 346.25 346.50 346.13 346.40 0.0K
10:11 346.22 346.41 346.17 346.18 0.0K
10:12 346.28 346.63 346.16 346.61 0.0K
10:13 346.44 346.67 346.32 346.40 0.0K
10:14 346.23 346.48 346.00 346.24 0.0K
10:15 346.28 346.30 345.97 345.99 0.0K
10:16 346.10 346.16 345.79 345.79 0.0K
10:17 345.81 346.08 345.80 345.90 0.0K
10:18 345.87 345.97 345.68 345.91 0.0K
10:19 345.82 346.18 345.82 346.09 0.0K
10:20 346.01 346.18 345.86 346.10 0.0K
10:21 346.00 346.14 345.83 346.00 0.0K
10:22 345.98 346.13 345.83 345.86 0.0K
10:23 345.91 346.24 345.91 346.13 0.0K
10:24 345.98 346.22 345.95 345.97 0.0K
10:25 346.12 346.38 345.96 346.18 0.0K
10:26 346.18 346.45 346.18 346.32 0.0K
10:27 346.32 346.47 346.24 346.44 0.0K
10:28 346.20 346.49 346.20 346.39 0.0K
10:29 346.37 346.51 346.23 346.47 0.0K
10:30 346.24 346.47 346.24 346.26 0.0K
10:31 346.29 346.51 346.18 346.27 0.0K
10:32 346.51 346.58 346.28 346.56 0.0K
10:33 346.46 346.61 346.34 346.39 0.0K
10:34 346.48 346.52 346.31 346.51 0.0K
10:35 346.42 346.51 346.21 346.26 0.0K
10:36 346.17 346.49 346.17 346.33 0.0K
10:37 346.41 346.50 346.24 346.32 0.0K
10:38 346.44 346.64 346.23 346.56 0.0K
10:39 346.46 346.51 346.37 346.41 0.0K
10:40 346.47 346.61 346.25 346.41 0.0K
10:41 346.39 346.63 346.33 346.63 0.0K
10:42 346.53 346.63 346.36 346.54 0.0K
10:43 346.50 346.78 346.44 346.58 0.0K
10:44 346.54 346.67 346.34 346.52 0.0K
10:45 346.52 346.52 346.23 346.38 0.0K
10:46 346.44 346.53 345.93 345.93 0.0K
10:47 345.92 345.98 345.71 345.79 0.0K
10:48 346.01 346.02 345.73 345.74 0.0K
10:49 345.99 346.09 345.72 345.88 0.0K
10:50 345.84 346.10 345.81 346.07 0.0K
10:51 346.03 346.25 345.83 346.06 0.0K
10:52 346.27 346.32 346.05 346.32 0.0K
10:53 346.20 346.38 346.11 346.30 0.0K
10:54 346.09 346.40 346.09 346.39 0.0K
10:55 346.28 346.48 346.25 346.32 0.0K
10:56 346.39 346.48 346.28 346.46 0.0K
10:57 346.45 346.51 346.22 346.38 0.0K
10:58 346.33 346.51 346.21 346.26 0.0K
10:59 346.40 346.57 346.30 346.43 0.0K
11:00 346.44 346.52 346.19 346.49 0.0K
11:01 346.50 346.55 346.30 346.43 0.0K
11:02 346.57 346.76 346.48 346.73 0.0K
11:03 346.76 346.88 346.55 346.64 0.0K
11:04 346.77 346.78 346.35 346.46 0.0K
11:05 346.47 346.63 346.36 346.36 0.0K
11:06 346.48 346.73 346.44 346.57 0.0K
11:07 346.53 346.68 346.44 346.53 0.0K
11:08 346.53 346.66 346.35 346.51 0.0K
11:09 346.69 346.74 346.40 346.48 0.0K
11:10 346.49 346.74 346.44 346.56 0.0K
11:11 346.50 346.78 346.27 346.49 0.0K
11:12 346.51 346.58 346.33 346.58 0.0K
11:13 346.49 346.66 346.35 346.40 0.0K
11:14 346.66 346.66 346.35 346.58 0.0K
11:15 346.50 346.64 346.34 346.37 0.0K
11:16 346.67 346.67 346.26 346.43 0.0K
11:17 346.34 346.63 346.25 346.25 0.0K
11:18 346.16 346.50 346.16 346.36 0.0K
11:19 346.38 346.51 346.28 346.50 0.0K
11:20 346.40 346.67 346.33 346.58 0.0K
11:21 346.36 346.54 346.32 346.54 0.0K
11:22 346.51 346.60 346.30 346.60 0.0K
11:23 346.44 346.61 346.32 346.51 0.0K
11:24 346.46 346.63 346.33 346.45 0.0K
11:25 346.32 346.60 346.29 346.43 0.0K
11:26 346.41 346.59 346.30 346.57 0.0K
11:27 346.51 346.61 346.32 346.46 0.0K
11:28 346.43 346.62 346.34 346.46 0.0K
11:29 346.60 346.70 346.41 346.47 0.0K
11:30 346.65 346.67 346.39 346.41 0.0K
11:31 346.41 346.76 346.41 346.73 0.0K
11:32 346.59 346.78 346.55 346.55 0.0K
11:33 346.47 346.68 346.44 346.57 0.0K
11:34 346.54 346.71 346.41 346.59 0.0K
11:35 346.64 346.78 346.49 346.68 0.0K
11:36 346.65 346.77 346.47 346.76 0.0K
11:37 346.70 346.92 346.59 346.92 0.0K
11:38 346.72 346.95 346.62 346.62 0.0K
11:39 346.76 347.08 346.68 347.05 0.0K
11:40 346.97 347.04 346.78 346.88 0.0K
11:41 347.00 347.06 346.70 346.80 0.0K
11:42 346.88 346.95 346.63 346.75 0.0K
11:43 346.85 346.96 346.69 346.89 0.0K
11:44 346.94 346.97 346.67 346.70 0.0K
11:45 346.87 347.03 346.72 347.03 0.0K
11:46 346.97 347.02 346.69 346.73 0.0K
11:47 347.00 347.04 346.83 346.85 0.0K
11:48 346.72 347.03 346.59 346.80 0.0K
11:49 346.96 346.96 346.51 346.73 0.0K
11:50 346.72 346.95 346.64 346.85 0.0K
11:51 346.71 346.92 346.42 346.51 0.0K
11:52 346.68 346.77 346.51 346.75 0.0K
11:53 346.53 346.74 346.43 346.43 0.0K
11:54 346.51 346.79 346.51 346.77 0.0K
11:55 346.53 346.97 346.53 346.83 0.0K
11:56 346.92 347.00 346.67 346.97 0.0K
11:57 346.81 347.04 346.81 346.89 0.0K
11:58 347.00 347.01 346.65 346.94 0.0K
11:59 346.93 346.94 346.61 346.94 0.0K
12:00 346.97 346.97 346.52 346.85 0.0K
12:01 346.83 346.91 346.61 346.90 0.0K
12:02 346.79 346.90 346.71 346.72 0.0K
12:03 346.51 346.94 346.51 346.81 0.0K
12:04 346.88 346.91 346.69 346.72 0.0K
12:05 346.82 346.91 346.59 346.62 0.0K
12:06 346.86 346.97 346.71 346.90 0.0K
12:07 346.85 347.02 346.63 346.76 0.0K
12:08 346.90 346.91 346.63 346.87 0.0K
12:09 346.73 346.93 346.67 346.87 0.0K
12:10 346.91 346.91 346.48 346.83 0.0K
12:11 346.58 346.84 346.53 346.80 0.0K
12:12 346.56 347.00 346.56 346.82 0.0K
12:13 346.71 346.97 346.70 346.94 0.0K
12:14 346.81 347.07 346.53 346.63 0.0K
12:15 346.45 346.77 346.30 346.39 0.0K
12:16 346.24 346.51 346.22 346.26 0.0K
12:17 346.30 346.54 346.16 346.16 0.0K
12:18 346.29 346.56 346.08 346.41 0.0K
12:19 346.39 346.58 346.25 346.34 0.0K
12:20 346.45 346.73 346.40 346.58 0.0K
12:21 346.69 346.83 346.58 346.76 0.0K
12:22 346.77 346.94 346.64 346.87 0.0K
12:23 346.92 346.94 346.73 346.94 0.0K
12:24 346.67 346.96 346.64 346.96 0.0K
12:25 346.98 347.12 346.58 346.58 0.0K
12:26 346.79 346.95 346.55 346.92 0.0K
12:27 346.90 346.99 346.52 346.89 0.0K
12:28 346.85 347.02 346.78 346.86 0.0K
12:29 346.97 347.22 346.84 347.12 0.0K
12:30 346.95 347.17 346.69 346.84 0.0K
12:31 346.88 347.17 346.81 346.84 0.0K
12:32 346.95 347.18 346.79 347.18 0.0K
12:33 347.12 347.20 346.87 347.16 0.0K
12:34 347.16 347.22 346.91 346.91 0.0K
12:35 347.03 347.18 346.91 347.06 0.0K
12:36 347.21 347.32 347.01 347.16 0.0K
12:37 347.22 347.41 347.11 347.20 0.0K
12:38 347.36 347.42 347.13 347.22 0.0K
12:39 347.40 347.50 347.20 347.38 0.0K
12:40 347.14 347.40 347.11 347.23 0.0K
12:41 347.41 347.41 347.05 347.05 0.0K
12:42 347.20 347.23 346.97 347.18 0.0K
12:43 347.22 347.41 346.95 347.40 0.0K
12:44 347.41 347.47 347.15 347.40 0.0K
12:45 347.37 347.47 347.26 347.26 0.0K
12:46 347.16 347.43 347.13 347.32 0.0K
12:47 347.33 347.44 347.19 347.38 0.0K
12:48 347.20 347.46 347.09 347.09 0.0K
12:49 347.21 347.43 347.12 347.43 0.0K
12:50 347.30 347.47 347.14 347.38 0.0K
12:51 347.34 347.47 347.19 347.28 0.0K
12:52 347.22 347.54 347.22 347.54 0.0K
12:53 347.29 347.58 347.29 347.48 0.0K
12:54 347.43 347.61 347.28 347.46 0.0K
12:55 347.29 347.57 347.28 347.43 0.0K
12:56 347.56 347.59 347.29 347.52 0.0K
12:57 347.56 347.60 347.31 347.56 0.0K
12:58 347.56 347.67 347.32 347.61 0.0K
12:59 347.53 347.75 347.46 347.46 0.0K
13:00 347.62 347.70 347.45 347.70 0.0K
13:01 347.57 347.77 347.49 347.60 0.0K
13:02 347.59 347.78 347.52 347.52 0.0K
13:03 347.60 347.80 347.59 347.63 0.0K
13:04 347.62 347.79 347.42 347.72 0.0K
13:05 347.63 347.72 347.35 347.72 0.0K
13:06 347.60 347.73 347.43 347.54 0.0K
13:07 347.57 347.72 347.44 347.69 0.0K
13:08 347.53 347.73 347.46 347.71 0.0K
13:09 347.62 347.75 347.46 347.73 0.0K
13:10 347.46 347.80 347.46 347.50 0.0K
13:11 347.56 347.75 347.53 347.69 0.0K
13:12 347.48 347.78 347.48 347.64 0.0K
13:13 347.77 347.79 347.49 347.79 0.0K
13:14 347.74 347.76 347.41 347.41 0.0K
13:15 347.68 347.74 347.43 347.64 0.0K
13:16 347.56 347.68 347.26 347.36 0.0K
13:17 347.54 347.58 347.25 347.57 0.0K
13:18 347.41 347.60 347.32 347.49 0.0K
13:19 347.44 347.67 347.40 347.45 0.0K
13:20 347.59 347.69 347.42 347.57 0.0K
13:21 347.58 347.87 347.57 347.66 0.0K
13:22 347.75 347.81 347.40 347.40 0.0K
13:23 347.40 347.66 347.32 347.62 0.0K
13:24 347.54 347.77 347.42 347.73 0.0K
13:25 347.57 347.78 347.55 347.67 0.0K
13:26 347.66 347.84 347.53 347.82 0.0K
13:27 347.82 347.91 347.55 347.78 0.0K
13:28 347.66 347.90 347.59 347.66 0.0K
13:29 347.73 347.91 347.59 347.85 0.0K
13:30 347.62 347.83 347.52 347.68 0.0K
13:31 347.64 347.83 347.51 347.61 0.0K
13:32 347.81 347.83 347.56 347.73 0.0K
13:33 347.74 347.88 347.54 347.65 0.0K
13:34 347.48 347.79 347.41 347.57 0.0K
13:35 347.35 347.62 347.32 347.47 0.0K
13:36 347.35 347.63 347.31 347.37 0.0K
13:37 347.59 347.59 347.34 347.55 0.0K
13:38 347.55 347.55 347.32 347.41 0.0K
13:39 347.44 347.60 347.28 347.50 0.0K
13:40 347.45 347.58 347.30 347.58 0.0K
13:41 347.32 347.59 347.28 347.28 0.0K
13:42 347.31 347.47 346.97 346.97 0.0K
13:43 347.04 347.18 346.93 346.93 0.0K
13:44 347.13 347.47 346.95 347.03 0.0K
13:45 347.17 347.33 347.03 347.09 0.0K
13:46 347.34 347.41 347.08 347.30 0.0K
13:47 347.25 347.46 347.15 347.33 0.0K
13:48 347.33 347.47 347.19 347.47 0.0K
13:49 347.49 347.52 347.20 347.24 0.0K
13:50 347.49 347.57 347.20 347.29 0.0K
13:51 347.40 347.55 347.25 347.31 0.0K
13:52 347.39 347.58 347.28 347.46 0.0K
13:53 347.40 347.52 347.26 347.26 0.0K
13:54 347.42 347.51 347.15 347.41 0.0K
13:55 347.32 347.44 347.09 347.23 0.0K
13:56 347.20 347.28 346.92 347.08 0.0K
13:57 346.92 347.22 346.89 347.10 0.0K
13:58 347.03 347.25 346.96 346.96 0.0K
13:59 347.05 347.22 346.96 347.13 0.0K
14:00 347.13 347.34 347.02 347.05 0.0K
14:01 347.04 347.36 347.02 347.15 0.0K
14:02 347.29 347.41 347.10 347.17 0.0K
14:03 347.23 347.41 347.14 347.38 0.0K
14:04 347.47 347.47 347.09 347.18 0.0K
14:05 347.18 347.33 346.93 347.18 0.0K
14:06 347.14 347.47 347.06 347.40 0.0K
14:07 347.25 347.45 347.11 347.36 0.0K
14:08 347.38 347.44 347.11 347.12 0.0K
14:09 347.34 347.40 347.26 347.28 0.0K
14:10 347.13 347.37 347.13 347.30 0.0K
14:11 347.28 347.39 347.10 347.27 0.0K
14:12 347.13 347.40 347.08 347.18 0.0K
14:13 347.27 347.35 347.03 347.13 0.0K
14:14 347.20 347.32 347.01 347.29 0.0K
14:15 347.21 347.37 347.06 347.13 0.0K
14:16 347.31 347.40 347.02 347.32 0.0K
14:17 347.20 347.30 347.05 347.16 0.0K
14:18 347.30 347.38 347.08 347.26 0.0K
14:19 347.17 347.39 347.12 347.35 0.0K
14:20 347.07 347.46 347.07 347.23 0.0K
14:21 347.17 347.44 347.14 347.44 0.0K
14:22 347.28 347.42 347.25 347.31 0.0K
14:23 347.28 347.43 347.07 347.22 0.0K
14:24 347.30 347.34 347.05 347.17 0.0K
14:25 347.20 347.36 347.04 347.14 0.0K
14:26 347.08 347.35 347.04 347.22 0.0K
14:27 347.23 347.53 347.04 347.27 0.0K
14:28 347.41 347.51 347.16 347.16 0.0K
14:29 347.16 347.45 347.16 347.37 0.0K
14:30 347.31 347.35 347.10 347.24 0.0K
14:31 347.22 347.37 347.01 347.09 0.0K
14:32 347.14 347.34 347.02 347.11 0.0K
14:33 347.12 347.29 347.03 347.14 0.0K
14:34 346.98 347.25 346.92 347.06 0.0K
14:35 347.17 347.18 346.90 347.11 0.0K
14:36 347.18 347.24 347.01 347.24 0.0K
14:37 346.96 347.13 346.78 346.78 0.0K
14:38 347.08 347.17 346.87 347.12 0.0K
14:39 347.05 347.16 346.89 346.92 0.0K
14:40 347.10 347.17 346.84 347.07 0.0K
14:41 347.07 347.07 346.81 347.01 0.0K
14:42 346.95 347.07 346.72 346.84 0.0K
14:43 346.90 346.97 346.70 346.84 0.0K
14:44 346.61 346.89 346.44 346.62 0.0K
14:45 346.66 346.79 346.50 346.70 0.0K
14:46 346.56 346.81 346.56 346.70 0.0K
14:47 346.48 346.61 346.34 346.36 0.0K
14:48 346.36 346.67 346.30 346.35 0.0K
14:49 346.48 346.68 346.33 346.47 0.0K
14:50 346.51 346.66 346.35 346.55 0.0K
14:51 346.41 346.65 346.34 346.48 0.0K
14:52 346.53 346.70 346.31 346.52 0.0K
14:53 346.65 346.74 346.49 346.69 0.0K
14:54 346.48 346.69 346.38 346.40 0.0K
14:55 346.38 346.63 346.31 346.34 0.0K
14:56 346.35 346.51 346.22 346.40 0.0K
14:57 346.28 346.47 346.15 346.33 0.0K
14:58 346.41 346.49 346.17 346.25 0.0K
14:59 346.18 346.47 346.18 346.38 0.0K
15:00 346.52 346.52 346.18 346.34 0.0K
15:01 346.39 346.39 346.05 346.15 0.0K
15:02 346.07 346.34 345.99 346.13 0.0K
15:03 346.23 346.28 345.93 346.22 0.0K
15:04 346.09 346.19 345.92 346.10 0.0K
15:05 345.94 346.14 345.89 346.01 0.0K
15:06 345.85 346.16 345.83 346.01 0.0K
15:07 345.92 346.18 345.86 345.88 0.0K
15:08 345.95 346.16 345.87 345.87 0.0K
15:09 345.91 346.13 345.91 345.97 0.0K
15:10 345.93 346.19 345.88 346.06 0.0K
15:11 346.14 346.24 345.89 345.95 0.0K
15:12 345.91 346.20 345.90 346.06 0.0K
15:13 346.24 346.25 345.80 346.07 0.0K
15:14 346.19 346.29 345.98 346.24 0.0K
15:15 346.05 346.22 345.94 346.08 0.0K
15:16 346.21 346.21 345.96 346.19 0.0K
15:17 346.19 346.29 345.95 346.03 0.0K
15:18 346.26 346.32 346.01 346.22 0.0K
15:19 346.05 346.33 346.05 346.15 0.0K
15:20 346.14 346.15 346.14 346.15 0.0K
15:21 346.15 346.15 346.15 346.15 0.0K
15:22 346.15 346.15 346.15 346.15 0.0K
15:23 346.15 346.16 346.15 346.15 0.0K
15:24 346.15 346.16 346.15 346.16 0.0K
15:25 346.16 346.16 346.16 346.16 0.0K
15:26 346.16 346.16 346.15 346.16 0.0K
15:27 346.16 346.16 346.14 346.14 0.0K
15:28 346.14 346.14 346.14 346.14 0.0K
15:29 346.14 346.16 345.64 345.64 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar