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
08:58 348.18 348.18 348.18 348.18 0.0K
08:59 348.18 348.18 348.17 348.18 0.0K
09:00 348.16 348.31 347.28 347.38 0.0K
09:01 347.15 347.44 347.07 347.07 0.0K
09:02 347.18 347.26 346.95 346.99 0.0K
09:03 347.13 347.56 347.12 347.31 0.0K
09:04 347.47 347.54 347.23 347.47 0.0K
09:05 347.48 347.60 346.91 346.93 0.0K
09:06 347.04 347.14 346.89 347.03 0.0K
09:07 346.99 347.33 346.99 347.16 0.0K
09:08 347.10 347.10 346.65 346.77 0.0K
09:09 346.76 347.32 346.60 347.15 0.0K
09:10 347.35 347.82 347.35 347.37 0.0K
09:11 347.45 347.60 347.30 347.30 0.0K
09:12 347.51 347.91 347.51 347.66 0.0K
09:13 347.73 347.93 347.65 347.82 0.0K
09:14 347.79 347.93 347.57 347.73 0.0K
09:15 347.91 347.96 347.63 347.89 0.0K
09:16 347.67 347.91 347.52 347.52 0.0K
09:17 347.52 347.57 347.07 347.24 0.0K
09:18 347.07 347.26 347.01 347.02 0.0K
09:19 347.21 347.25 346.96 347.08 0.0K
09:20 347.35 347.38 347.05 347.12 0.0K
09:21 347.22 347.36 347.03 347.03 0.0K
09:22 347.03 347.19 346.84 347.08 0.0K
09:23 347.02 347.25 346.88 347.03 0.0K
09:24 346.95 346.95 346.53 346.63 0.0K
09:25 346.92 346.99 346.66 346.81 0.0K
09:26 346.89 346.97 346.71 346.95 0.0K
09:27 346.89 347.01 346.65 346.75 0.0K
09:28 346.87 347.01 346.69 346.69 0.0K
09:29 346.76 346.99 346.69 346.83 0.0K
09:30 346.81 347.06 346.73 347.01 0.0K
09:31 347.01 347.10 346.90 347.05 0.0K
09:32 347.01 347.04 346.74 346.96 0.0K
09:33 347.02 347.38 347.02 347.38 0.0K
09:34 347.30 347.49 347.13 347.18 0.0K
09:35 347.31 347.39 347.10 347.26 0.0K
09:36 347.34 347.35 347.09 347.29 0.0K
09:37 347.29 347.32 347.10 347.16 0.0K
09:38 347.04 347.28 346.98 347.00 0.0K
09:39 347.24 347.26 346.92 346.95 0.0K
09:40 346.95 347.20 346.85 346.85 0.0K
09:41 346.94 346.98 346.61 346.61 0.0K
09:42 346.87 346.87 346.61 346.68 0.0K
09:43 346.90 346.95 346.81 346.95 0.0K
09:44 347.12 347.17 346.86 347.17 0.0K
09:45 347.13 347.23 346.87 347.10 0.0K
09:46 347.37 347.39 347.01 347.10 0.0K
09:47 347.28 347.30 347.02 347.03 0.0K
09:48 347.09 347.29 347.03 347.17 0.0K
09:49 347.10 347.33 347.02 347.19 0.0K
09:50 347.20 347.42 347.08 347.18 0.0K
09:51 347.27 347.40 347.11 347.27 0.0K
09:52 347.41 347.41 346.91 346.95 0.0K
09:53 347.09 347.21 346.95 347.13 0.0K
09:54 347.13 347.31 346.90 347.30 0.0K
09:55 347.08 347.36 347.08 347.36 0.0K
09:56 347.28 347.56 347.13 347.21 0.0K
09:57 347.29 347.48 347.07 347.34 0.0K
09:58 347.38 347.57 347.26 347.37 0.0K
09:59 347.39 347.46 347.15 347.27 0.0K
10:00 347.20 347.32 346.99 347.11 0.0K
10:01 347.17 347.35 347.04 347.16 0.0K
10:02 347.40 347.40 347.12 347.38 0.0K
10:03 347.38 347.52 347.11 347.18 0.0K
10:04 347.18 347.31 346.99 347.06 0.0K
10:05 347.07 347.34 347.01 347.21 0.0K
10:06 347.22 347.27 347.03 347.24 0.0K
10:07 347.23 347.25 346.99 347.13 0.0K
10:08 347.12 347.25 346.96 347.20 0.0K
10:09 347.21 347.25 346.90 347.11 0.0K
10:10 346.95 347.20 346.93 347.18 0.0K
10:11 346.86 347.17 346.84 347.17 0.0K
10:12 346.92 347.17 346.85 346.94 0.0K
10:13 347.12 347.12 346.75 346.79 0.0K
10:14 347.05 347.12 346.83 347.10 0.0K
10:15 346.98 347.08 346.57 346.63 0.0K
10:16 346.85 346.85 346.46 346.46 0.0K
10:17 346.51 346.71 346.49 346.67 0.0K
10:18 346.66 346.76 346.43 346.74 0.0K
10:19 346.53 346.85 346.53 346.66 0.0K
10:20 346.89 346.89 346.59 346.67 0.0K
10:21 346.57 346.84 346.55 346.72 0.0K
10:22 346.59 346.88 346.59 346.83 0.0K
10:23 346.60 346.86 346.56 346.77 0.0K
10:24 346.64 346.88 346.51 346.51 0.0K
10:25 346.73 346.86 346.54 346.76 0.0K
10:26 346.83 346.83 346.43 346.73 0.0K
10:27 346.75 346.75 346.39 346.66 0.0K
10:28 346.53 346.82 346.44 346.61 0.0K
10:29 346.55 346.89 346.55 346.72 0.0K
10:30 346.85 346.94 346.64 346.84 0.0K
10:31 346.81 346.91 346.62 346.86 0.0K
10:32 346.83 346.92 346.60 346.60 0.0K
10:33 346.81 346.90 346.59 346.78 0.0K
10:34 346.68 346.93 346.62 346.81 0.0K
10:35 346.82 346.92 346.55 346.69 0.0K
10:36 346.75 346.96 346.62 346.89 0.0K
10:37 346.81 346.87 346.63 346.75 0.0K
10:38 346.79 347.04 346.73 346.94 0.0K
10:39 346.82 347.09 346.75 347.07 0.0K
10:40 347.08 347.25 346.77 347.24 0.0K
10:41 347.14 347.30 346.98 347.16 0.0K
10:42 347.10 347.32 347.02 347.19 0.0K
10:43 347.30 347.30 347.01 347.20 0.0K
10:44 347.28 347.29 347.07 347.24 0.0K
10:45 347.19 347.51 347.17 347.47 0.0K
10:46 347.25 347.49 347.22 347.31 0.0K
10:47 347.51 347.54 347.25 347.47 0.0K
10:48 347.43 347.68 347.37 347.68 0.0K
10:49 347.56 347.80 347.41 347.80 0.0K
10:50 347.69 347.71 347.19 347.19 0.0K
10:51 347.19 347.52 347.19 347.52 0.0K
10:52 347.52 347.54 347.27 347.35 0.0K
10:53 347.41 347.53 347.23 347.47 0.0K
10:54 347.38 347.53 347.23 347.27 0.0K
10:55 347.38 347.51 347.26 347.40 0.0K
10:56 347.42 347.49 347.15 347.18 0.0K
10:57 347.14 347.53 347.14 347.36 0.0K
10:58 347.35 347.53 347.23 347.35 0.0K
10:59 347.41 347.53 347.27 347.37 0.0K
11:00 347.49 347.52 347.22 347.48 0.0K
11:01 347.45 347.59 347.22 347.40 0.0K
11:02 347.52 347.56 347.20 347.20 0.0K
11:03 347.45 347.47 347.10 347.23 0.0K
11:04 347.35 347.38 347.10 347.38 0.0K
11:05 347.17 347.46 347.13 347.23 0.0K
11:06 347.47 347.47 347.22 347.33 0.0K
11:07 347.45 347.46 347.13 347.22 0.0K
11:08 347.17 347.42 347.01 347.17 0.0K
11:09 347.13 347.31 346.97 347.02 0.0K
11:10 347.25 347.32 347.03 347.04 0.0K
11:11 347.30 347.33 347.02 347.31 0.0K
11:12 347.21 347.34 347.07 347.13 0.0K
11:13 347.20 347.31 347.01 347.31 0.0K
11:14 347.14 347.33 346.95 347.20 0.0K
11:15 347.13 347.34 346.95 347.17 0.0K
11:16 347.11 347.41 347.11 347.31 0.0K
11:17 347.35 347.41 347.03 347.26 0.0K
11:18 347.30 347.38 347.11 347.19 0.0K
11:19 347.20 347.36 347.07 347.25 0.0K
11:20 347.06 347.13 346.89 347.01 0.0K
11:21 347.07 347.08 346.77 346.95 0.0K
11:22 347.04 347.07 346.77 346.98 0.0K
11:23 346.93 347.11 346.81 347.02 0.0K
11:24 347.14 347.14 346.82 346.92 0.0K
11:25 346.99 347.13 346.81 346.94 0.0K
11:26 346.83 347.08 346.81 346.88 0.0K
11:27 347.02 347.05 346.78 346.88 0.0K
11:28 346.91 347.11 346.82 346.94 0.0K
11:29 346.96 347.13 346.82 347.01 0.0K
11:30 346.88 347.19 346.88 347.14 0.0K
11:31 347.14 347.22 346.93 347.00 0.0K
11:32 347.09 347.18 346.93 347.13 0.0K
11:33 347.04 347.26 346.91 347.23 0.0K
11:34 347.26 347.33 346.98 347.30 0.0K
11:35 347.20 347.41 347.05 347.32 0.0K
11:36 347.27 347.45 347.16 347.45 0.0K
11:37 347.34 347.44 347.07 347.27 0.0K
11:38 347.21 347.41 347.10 347.39 0.0K
11:39 347.16 347.39 347.16 347.29 0.0K
11:40 347.27 347.39 347.06 347.17 0.0K
11:41 347.10 347.28 346.92 347.28 0.0K
11:42 347.20 347.36 347.02 347.23 0.0K
11:43 347.22 347.31 347.04 347.18 0.0K
11:44 347.24 347.31 346.98 347.26 0.0K
11:45 347.21 347.22 346.97 347.16 0.0K
11:46 347.26 347.26 346.99 347.23 0.0K
11:47 347.22 347.23 346.94 347.09 0.0K
11:48 346.91 347.17 346.87 346.98 0.0K
11:49 347.17 347.17 346.84 347.16 0.0K
11:50 346.88 347.14 346.86 347.02 0.0K
11:51 347.05 347.14 346.79 347.10 0.0K
11:52 347.02 347.16 346.82 347.01 0.0K
11:53 346.88 347.11 346.75 346.99 0.0K
11:54 347.00 347.08 346.81 347.05 0.0K
11:55 346.93 347.10 346.73 347.04 0.0K
11:56 346.92 347.06 346.82 346.97 0.0K
11:57 346.99 347.05 346.75 346.75 0.0K
11:58 347.01 347.03 346.75 346.86 0.0K
11:59 346.96 347.01 346.66 346.97 0.0K
12:00 346.97 346.97 346.72 346.88 0.0K
12:01 346.73 347.02 346.73 346.78 0.0K
12:02 346.76 347.04 346.76 346.82 0.0K
12:03 346.89 347.04 346.75 346.88 0.0K
12:04 347.03 347.06 346.66 346.92 0.0K
12:05 346.77 346.98 346.67 346.82 0.0K
12:06 346.83 346.96 346.65 346.67 0.0K
12:07 346.63 346.90 346.63 346.87 0.0K
12:08 346.83 346.93 346.63 346.83 0.0K
12:09 346.87 346.97 346.69 346.86 0.0K
12:10 346.73 346.99 346.66 346.83 0.0K
12:11 346.73 346.96 346.73 346.90 0.0K
12:12 347.00 347.01 346.68 347.01 0.0K
12:13 346.97 347.02 346.69 346.90 0.0K
12:14 346.93 347.02 346.67 346.81 0.0K
12:15 346.82 347.05 346.75 346.89 0.0K
12:16 346.73 346.97 346.73 346.88 0.0K
12:17 346.86 346.93 346.39 346.42 0.0K
12:18 346.64 346.64 346.28 346.59 0.0K
12:19 346.48 346.64 346.34 346.46 0.0K
12:20 346.50 346.65 346.43 346.43 0.0K
12:21 346.68 346.71 346.47 346.61 0.0K
12:22 346.35 346.67 346.35 346.67 0.0K
12:23 346.51 346.74 346.40 346.74 0.0K
12:24 346.74 346.78 346.49 346.78 0.0K
12:25 346.62 346.77 346.41 346.75 0.0K
12:26 346.55 346.75 346.40 346.68 0.0K
12:27 346.64 346.75 346.42 346.69 0.0K
12:28 346.68 346.71 346.45 346.63 0.0K
12:29 346.69 346.73 346.48 346.59 0.0K
12:30 346.56 346.73 346.38 346.53 0.0K
12:31 346.42 346.67 346.34 346.58 0.0K
12:32 346.63 346.63 346.20 346.20 0.0K
12:33 346.28 346.32 346.01 346.19 0.0K
12:34 345.99 346.31 345.99 346.23 0.0K
12:35 346.18 346.33 346.01 346.18 0.0K
12:36 346.02 346.29 345.98 346.28 0.0K
12:37 346.08 346.20 345.90 346.03 0.0K
12:38 346.06 346.23 345.90 346.16 0.0K
12:39 346.20 346.20 345.88 346.17 0.0K
12:40 346.01 346.21 345.93 346.14 0.0K
12:41 346.17 346.23 345.95 346.05 0.0K
12:42 345.93 346.24 345.93 346.14 0.0K
12:43 346.07 346.24 345.92 346.20 0.0K
12:44 346.21 346.21 345.91 346.09 0.0K
12:45 346.03 346.21 345.90 346.21 0.0K
12:46 346.04 346.23 345.95 346.02 0.0K
12:47 346.09 346.18 345.89 346.03 0.0K
12:48 346.07 346.20 345.90 345.99 0.0K
12:49 346.15 346.16 345.94 346.09 0.0K
12:50 346.15 346.21 346.00 346.16 0.0K
12:51 346.09 346.23 345.90 345.97 0.0K
12:52 346.02 346.23 345.96 345.98 0.0K
12:53 346.13 346.23 345.93 346.05 0.0K
12:54 346.10 346.23 345.88 345.98 0.0K
12:55 346.03 346.19 345.94 346.11 0.0K
12:56 346.19 346.22 345.92 346.14 0.0K
12:57 346.16 346.16 345.77 346.01 0.0K
12:58 345.93 346.06 345.73 346.02 0.0K
12:59 345.74 346.02 345.71 345.88 0.0K
13:00 345.86 346.03 345.76 345.97 0.0K
13:01 345.84 346.14 345.68 345.98 0.0K
13:02 346.02 346.18 345.87 346.00 0.0K
13:03 345.84 346.17 345.64 345.79 0.0K
13:04 345.74 345.91 345.64 345.86 0.0K
13:05 345.83 345.86 345.61 345.77 0.0K
13:06 345.62 345.84 345.57 345.67 0.0K
13:07 345.69 345.83 345.51 345.55 0.0K
13:08 345.58 345.84 345.53 345.84 0.0K
13:09 345.68 345.95 345.65 345.94 0.0K
13:10 345.77 346.01 345.69 346.01 0.0K
13:11 345.89 346.03 345.67 345.88 0.0K
13:12 345.95 346.01 345.70 345.91 0.0K
13:13 346.05 346.05 345.76 345.90 0.0K
13:14 346.03 346.06 345.82 345.82 0.0K
13:15 346.02 346.05 345.79 345.98 0.0K
13:16 345.96 346.05 345.78 345.94 0.0K
13:17 345.91 346.18 345.82 346.06 0.0K
13:18 346.13 346.13 345.82 345.98 0.0K
13:19 345.80 346.11 345.80 345.95 0.0K
13:20 346.06 346.13 345.82 345.94 0.0K
13:21 345.85 346.14 345.85 345.94 0.0K
13:22 345.95 346.16 345.84 345.89 0.0K
13:23 345.87 346.09 345.83 345.91 0.0K
13:24 346.06 346.18 345.86 345.96 0.0K
13:25 345.94 346.13 345.83 345.98 0.0K
13:26 345.93 346.16 345.85 345.85 0.0K
13:27 345.89 346.10 345.79 345.89 0.0K
13:28 345.86 346.08 345.74 345.83 0.0K
13:29 345.86 346.05 345.75 345.98 0.0K
13:30 345.72 346.00 345.55 345.71 0.0K
13:31 345.66 345.76 345.41 345.71 0.0K
13:32 345.81 345.81 345.38 345.53 0.0K
13:33 345.54 345.79 345.45 345.57 0.0K
13:34 345.80 345.83 345.54 345.79 0.0K
13:35 345.68 345.79 345.47 345.54 0.0K
13:36 345.56 345.71 345.45 345.45 0.0K
13:37 345.49 345.78 345.49 345.69 0.0K
13:38 345.64 345.74 345.47 345.57 0.0K
13:39 345.73 345.73 345.43 345.43 0.0K
13:40 345.49 345.67 345.43 345.55 0.0K
13:41 345.67 345.70 345.41 345.58 0.0K
13:42 345.61 345.68 345.41 345.58 0.0K
13:43 345.42 345.71 345.42 345.43 0.0K
13:44 345.60 345.73 345.39 345.63 0.0K
13:45 345.61 345.79 345.48 345.65 0.0K
13:46 345.54 345.81 345.52 345.57 0.0K
13:47 345.63 345.84 345.52 345.55 0.0K
13:48 345.55 345.87 345.54 345.59 0.0K
13:49 345.70 345.95 345.57 345.82 0.0K
13:50 345.94 345.95 345.61 345.82 0.0K
13:51 345.70 345.84 345.57 345.82 0.0K
13:52 345.77 345.90 345.62 345.62 0.0K
13:53 345.68 345.91 345.59 345.81 0.0K
13:54 345.79 345.86 345.59 345.70 0.0K
13:55 345.69 345.83 345.61 345.69 0.0K
13:56 345.52 345.77 345.50 345.53 0.0K
13:57 345.78 345.80 345.50 345.71 0.0K
13:58 345.81 345.81 345.52 345.52 0.0K
13:59 345.59 345.74 345.46 345.71 0.0K
14:00 345.71 345.82 345.49 345.79 0.0K
14:01 345.65 345.81 345.55 345.81 0.0K
14:02 345.80 345.85 345.55 345.82 0.0K
14:03 345.73 345.99 345.55 345.96 0.0K
14:04 345.95 346.01 345.71 345.94 0.0K
14:05 345.88 346.01 345.65 345.81 0.0K
14:06 345.84 345.98 345.67 345.79 0.0K
14:07 345.90 345.97 345.65 345.80 0.0K
14:08 345.91 346.02 345.69 345.91 0.0K
14:09 345.99 346.01 345.70 345.77 0.0K
14:10 345.79 346.05 345.66 345.93 0.0K
14:11 345.80 345.97 345.60 345.78 0.0K
14:12 345.68 345.81 345.53 345.71 0.0K
14:13 345.58 345.84 345.51 345.56 0.0K
14:14 345.68 345.82 345.59 345.67 0.0K
14:15 345.79 345.81 345.46 345.58 0.0K
14:16 345.49 345.81 345.46 345.58 0.0K
14:17 345.62 345.78 345.44 345.55 0.0K
14:18 345.65 345.65 345.37 345.37 0.0K
14:19 345.52 345.63 345.34 345.51 0.0K
14:20 345.44 345.64 345.31 345.64 0.0K
14:21 345.41 345.73 345.41 345.64 0.0K
14:22 345.77 345.88 345.64 345.83 0.0K
14:23 345.86 345.96 345.69 345.88 0.0K
14:24 346.13 346.38 346.00 346.35 0.0K
14:25 346.26 346.32 346.01 346.30 0.0K
14:26 346.21 346.30 346.04 346.17 0.0K
14:27 346.09 346.26 345.95 346.22 0.0K
14:28 345.98 346.30 345.98 346.26 0.0K
14:29 346.18 346.28 345.98 346.06 0.0K
14:30 346.03 346.27 346.01 346.17 0.0K
14:31 346.04 346.27 345.96 346.18 0.0K
14:32 346.11 346.29 345.97 346.09 0.0K
14:33 346.22 346.28 346.03 346.16 0.0K
14:34 346.26 346.35 346.02 346.35 0.0K
14:35 346.21 346.32 345.97 346.13 0.0K
14:36 345.97 345.97 345.61 345.63 0.0K
14:37 345.73 345.86 345.54 345.83 0.0K
14:38 345.60 345.92 345.57 345.86 0.0K
14:39 345.78 345.98 345.70 345.93 0.0K
14:40 345.92 345.97 345.62 345.94 0.0K
14:41 345.95 346.05 345.67 345.67 0.0K
14:42 345.73 345.91 345.59 345.88 0.0K
14:43 345.73 345.89 345.57 345.89 0.0K
14:44 345.64 345.88 345.48 345.80 0.0K
14:45 345.80 345.81 345.48 345.62 0.0K
14:46 345.63 345.82 345.54 345.62 0.0K
14:47 345.77 345.85 345.55 345.74 0.0K
14:48 345.58 345.88 345.52 345.54 0.0K
14:49 345.71 345.82 345.51 345.63 0.0K
14:50 345.70 345.85 345.53 345.68 0.0K
14:51 345.53 345.75 345.49 345.69 0.0K
14:52 345.50 345.82 345.50 345.75 0.0K
14:53 345.47 345.88 345.47 345.88 0.0K
14:54 345.66 345.92 345.57 345.92 0.0K
14:55 345.81 345.87 345.53 345.72 0.0K
14:56 345.78 345.83 345.55 345.69 0.0K
14:57 345.90 345.90 345.50 345.68 0.0K
14:58 345.64 345.81 345.52 345.78 0.0K
14:59 345.78 345.82 345.50 345.50 0.0K
15:00 345.56 345.89 345.56 345.61 0.0K
15:01 345.61 345.83 345.51 345.76 0.0K
15:02 345.68 345.81 345.47 345.47 0.0K
15:03 345.69 345.78 345.44 345.46 0.0K
15:04 345.49 345.69 345.35 345.38 0.0K
15:05 345.56 345.65 345.40 345.58 0.0K
15:06 345.59 345.69 345.39 345.41 0.0K
15:07 345.64 345.69 345.35 345.37 0.0K
15:08 345.22 345.54 345.22 345.35 0.0K
15:09 345.25 345.49 345.16 345.22 0.0K
15:10 345.52 345.52 345.04 345.09 0.0K
15:11 345.21 345.32 345.01 345.18 0.0K
15:12 345.19 345.33 345.07 345.07 0.0K
15:13 345.31 345.31 345.04 345.17 0.0K
15:14 345.01 345.33 345.01 345.32 0.0K
15:15 345.08 345.36 345.06 345.32 0.0K
15:16 345.21 345.44 345.14 345.42 0.0K
15:17 345.45 345.45 345.20 345.23 0.0K
15:18 345.25 345.49 345.25 345.32 0.0K
15:19 345.33 345.51 345.28 345.41 0.0K
15:20 345.34 345.49 345.34 345.49 0.0K
15:21 345.49 345.49 345.49 345.49 0.0K
15:22 345.49 345.49 345.49 345.49 0.0K
15:23 345.49 345.49 345.49 345.49 0.0K
15:24 345.49 345.49 345.49 345.49 0.0K
15:25 345.49 345.49 345.49 345.49 0.0K
15:26 345.49 345.49 345.49 345.49 0.0K
15:27 345.49 345.49 345.49 345.49 0.0K
15:28 345.49 345.49 345.49 345.49 0.0K
15:29 345.49 345.51 345.49 345.51 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar