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
08:58 345.53 345.53 345.52 345.52 0.0K
08:59 345.52 345.53 345.52 345.53 0.0K
09:00 345.53 345.53 343.46 343.46 0.0K
09:01 343.71 343.72 343.16 343.48 0.0K
09:02 343.44 343.44 342.76 342.81 0.0K
09:03 342.70 342.91 342.54 342.82 0.0K
09:04 342.81 342.81 342.36 342.45 0.0K
09:05 342.55 343.31 342.43 343.31 0.0K
09:06 343.26 343.45 343.04 343.23 0.0K
09:07 343.33 343.52 343.13 343.52 0.0K
09:08 343.49 343.53 343.21 343.48 0.0K
09:09 343.31 343.56 343.31 343.55 0.0K
09:10 343.60 343.80 343.43 343.80 0.0K
09:11 343.73 343.92 343.56 343.72 0.0K
09:12 343.69 343.69 343.13 343.35 0.0K
09:13 343.38 343.49 343.18 343.45 0.0K
09:14 343.46 343.50 343.31 343.49 0.0K
09:15 343.52 343.52 343.30 343.49 0.0K
09:16 343.44 343.44 343.17 343.36 0.0K
09:17 343.40 343.40 343.11 343.21 0.0K
09:18 343.20 343.43 343.18 343.26 0.0K
09:19 343.39 343.42 343.20 343.23 0.0K
09:20 343.37 343.37 343.07 343.07 0.0K
09:21 343.21 343.25 343.01 343.07 0.0K
09:22 343.28 343.38 343.08 343.21 0.0K
09:23 343.35 343.39 343.03 343.03 0.0K
09:24 343.14 343.14 342.68 342.86 0.0K
09:25 342.89 342.89 342.49 342.67 0.0K
09:26 342.57 342.71 342.34 342.46 0.0K
09:27 342.28 342.47 342.21 342.28 0.0K
09:28 342.27 342.46 342.24 342.24 0.0K
09:29 342.43 342.47 342.21 342.29 0.0K
09:30 342.32 342.60 342.28 342.60 0.0K
09:31 342.61 342.78 342.49 342.75 0.0K
09:32 342.59 342.76 342.55 342.55 0.0K
09:33 342.74 342.74 342.55 342.72 0.0K
09:34 342.73 342.87 342.58 342.87 0.0K
09:35 342.69 342.88 342.63 342.84 0.0K
09:36 343.14 343.56 343.11 343.53 0.0K
09:37 343.52 343.71 343.43 343.63 0.0K
09:38 343.62 343.62 343.34 343.54 0.0K
09:39 343.57 343.62 343.29 343.57 0.0K
09:40 343.65 343.71 343.49 343.67 0.0K
09:41 343.66 344.10 343.51 343.93 0.0K
09:42 344.07 344.29 343.87 343.87 0.0K
09:43 344.03 344.11 343.92 344.08 0.0K
09:44 344.09 344.12 343.87 343.91 0.0K
09:45 343.90 344.11 343.88 344.11 0.0K
09:46 344.07 344.16 343.93 344.16 0.0K
09:47 344.18 344.26 343.96 344.22 0.0K
09:48 344.24 344.66 344.10 344.66 0.0K
09:49 344.42 344.67 344.37 344.64 0.0K
09:50 344.62 344.83 344.54 344.63 0.0K
09:51 344.84 345.01 344.74 344.92 0.0K
09:52 344.73 344.95 344.47 344.58 0.0K
09:53 344.57 344.78 344.41 344.53 0.0K
09:54 344.47 344.76 344.44 344.56 0.0K
09:55 344.69 344.75 344.43 344.75 0.0K
09:56 344.59 344.73 344.36 344.50 0.0K
09:57 344.75 344.81 344.51 344.71 0.0K
09:58 344.68 345.04 344.59 345.04 0.0K
09:59 345.02 345.33 344.90 345.07 0.0K
10:00 344.89 345.27 344.78 345.13 0.0K
10:01 345.08 345.13 344.85 345.00 0.0K
10:02 345.16 345.16 344.77 344.97 0.0K
10:03 344.97 345.13 344.74 344.86 0.0K
10:04 344.99 345.01 344.65 344.81 0.0K
10:05 344.80 344.97 344.68 344.80 0.0K
10:06 344.61 344.90 344.58 344.72 0.0K
10:07 344.74 345.00 344.74 345.00 0.0K
10:08 344.91 344.97 344.73 344.79 0.0K
10:09 344.85 345.17 344.78 344.91 0.0K
10:10 345.10 345.59 345.01 345.59 0.0K
10:11 345.36 345.55 345.24 345.38 0.0K
10:12 345.48 345.56 345.30 345.49 0.0K
10:13 345.40 345.51 345.17 345.25 0.0K
10:14 345.24 345.37 344.92 345.09 0.0K
10:15 345.04 345.17 344.86 345.05 0.0K
10:16 344.90 345.18 344.90 344.93 0.0K
10:17 345.10 345.19 344.90 345.00 0.0K
10:18 344.98 345.30 344.98 345.30 0.0K
10:19 345.11 345.30 344.98 345.28 0.0K
10:20 345.12 345.37 344.99 345.08 0.0K
10:21 345.24 345.24 344.67 344.85 0.0K
10:22 344.78 344.85 344.58 344.68 0.0K
10:23 344.56 344.80 344.56 344.56 0.0K
10:24 344.55 344.80 344.53 344.67 0.0K
10:25 344.60 344.82 344.51 344.55 0.0K
10:26 344.80 344.83 344.37 344.55 0.0K
10:27 344.54 344.81 344.39 344.39 0.0K
10:28 344.59 344.74 344.44 344.74 0.0K
10:29 344.65 344.76 344.44 344.58 0.0K
10:30 344.51 344.81 344.51 344.61 0.0K
10:31 344.58 344.88 344.58 344.80 0.0K
10:32 344.82 344.83 344.55 344.83 0.0K
10:33 344.82 344.90 344.55 344.76 0.0K
10:34 344.60 344.84 344.51 344.74 0.0K
10:35 344.81 344.98 344.62 344.76 0.0K
10:36 344.96 345.04 344.75 344.95 0.0K
10:37 344.93 345.05 344.83 344.91 0.0K
10:38 344.81 345.06 344.77 344.87 0.0K
10:39 344.77 344.97 344.66 344.93 0.0K
10:40 344.76 344.90 344.55 344.82 0.0K
10:41 344.80 344.82 344.56 344.72 0.0K
10:42 344.75 344.96 344.66 344.88 0.0K
10:43 344.91 344.95 344.65 344.95 0.0K
10:44 344.70 345.00 344.68 344.96 0.0K
10:45 344.77 345.01 344.72 344.85 0.0K
10:46 344.82 345.00 344.71 344.86 0.0K
10:47 344.92 344.99 344.75 344.86 0.0K
10:48 344.89 345.01 344.71 344.81 0.0K
10:49 344.97 345.02 344.71 344.99 0.0K
10:50 344.96 345.05 344.74 345.01 0.0K
10:51 345.06 345.09 344.79 344.98 0.0K
10:52 344.75 345.01 344.71 344.90 0.0K
10:53 344.92 345.04 344.74 345.01 0.0K
10:54 344.95 345.02 344.77 344.91 0.0K
10:55 344.75 345.01 344.70 344.97 0.0K
10:56 344.90 345.05 344.77 344.79 0.0K
10:57 344.79 345.08 344.71 345.02 0.0K
10:58 344.94 345.15 344.83 345.02 0.0K
10:59 345.09 345.30 344.96 345.15 0.0K
11:00 345.08 345.33 345.02 345.20 0.0K
11:01 345.21 345.46 345.10 345.33 0.0K
11:02 345.43 345.46 345.24 345.46 0.0K
11:03 345.42 345.46 345.20 345.35 0.0K
11:04 345.35 345.72 345.24 345.63 0.0K
11:05 345.38 345.67 345.35 345.45 0.0K
11:06 345.59 345.73 345.46 345.69 0.0K
11:07 345.62 345.78 345.44 345.77 0.0K
11:08 345.80 345.80 345.38 345.56 0.0K
11:09 345.43 345.71 345.39 345.52 0.0K
11:10 345.51 345.51 345.24 345.49 0.0K
11:11 345.35 345.51 345.20 345.22 0.0K
11:12 345.44 345.50 345.19 345.36 0.0K
11:13 345.37 345.53 345.26 345.38 0.0K
11:14 345.43 345.72 345.29 345.57 0.0K
11:15 345.71 345.76 345.44 345.68 0.0K
11:16 345.56 345.83 345.53 345.68 0.0K
11:17 345.56 345.81 345.47 345.47 0.0K
11:18 345.53 345.93 345.52 345.81 0.0K
11:19 345.78 345.91 345.61 345.72 0.0K
11:20 345.86 345.92 345.59 345.63 0.0K
11:21 345.73 345.93 345.62 345.72 0.0K
11:22 345.83 345.88 345.59 345.85 0.0K
11:23 345.56 345.84 345.56 345.66 0.0K
11:24 345.75 345.98 345.61 345.70 0.0K
11:25 345.72 345.96 345.66 345.87 0.0K
11:26 345.70 345.97 345.70 345.79 0.0K
11:27 345.96 345.98 345.67 345.98 0.0K
11:28 345.76 345.94 345.63 345.94 0.0K
11:29 345.91 345.91 345.57 345.77 0.0K
11:30 345.88 345.92 345.59 345.71 0.0K
11:31 345.71 346.04 345.71 345.97 0.0K
11:32 346.02 346.20 345.96 346.00 0.0K
11:33 345.94 346.24 345.94 346.04 0.0K
11:34 346.22 346.22 345.89 346.03 0.0K
11:35 345.90 346.24 345.90 346.16 0.0K
11:36 346.18 346.32 346.02 346.03 0.0K
11:37 346.17 346.31 345.89 346.04 0.0K
11:38 346.15 346.19 345.79 346.03 0.0K
11:39 346.19 346.25 345.91 346.04 0.0K
11:40 346.20 346.27 345.98 346.27 0.0K
11:41 346.08 346.28 345.95 346.20 0.0K
11:42 346.15 346.26 345.95 346.20 0.0K
11:43 346.03 346.26 345.96 346.12 0.0K
11:44 346.17 346.38 345.99 346.02 0.0K
11:45 346.14 346.30 346.00 346.30 0.0K
11:46 346.27 346.30 345.97 346.26 0.0K
11:47 346.15 346.48 346.06 346.43 0.0K
11:48 346.44 346.49 346.14 346.18 0.0K
11:49 346.27 346.28 346.01 346.21 0.0K
11:50 346.00 346.28 345.94 346.18 0.0K
11:51 346.20 346.28 346.00 346.17 0.0K
11:52 345.98 346.25 345.96 346.23 0.0K
11:53 346.19 346.20 345.91 346.20 0.0K
11:54 346.18 346.18 345.85 345.88 0.0K
11:55 345.99 346.14 345.95 345.95 0.0K
11:56 346.11 346.15 345.85 345.87 0.0K
11:57 346.17 346.17 345.88 346.14 0.0K
11:58 346.12 346.12 345.89 345.99 0.0K
11:59 345.98 346.07 345.76 346.06 0.0K
12:00 346.07 346.15 345.76 346.12 0.0K
12:01 345.87 346.13 345.81 346.05 0.0K
12:02 345.94 346.08 345.79 345.92 0.0K
12:03 345.94 346.03 345.66 345.66 0.0K
12:04 345.79 345.89 345.63 345.73 0.0K
12:05 345.71 345.91 345.60 345.91 0.0K
12:06 345.88 345.95 345.63 345.75 0.0K
12:07 345.80 345.93 345.66 345.77 0.0K
12:08 345.78 345.97 345.68 345.68 0.0K
12:09 345.75 345.93 345.67 345.88 0.0K
12:10 345.96 345.96 345.63 345.63 0.0K
12:11 345.76 345.82 345.61 345.77 0.0K
12:12 345.90 345.95 345.63 345.66 0.0K
12:13 345.90 345.93 345.60 345.62 0.0K
12:14 345.62 345.90 345.44 345.44 0.0K
12:15 345.45 345.61 345.32 345.55 0.0K
12:16 345.58 345.58 345.34 345.47 0.0K
12:17 345.34 345.71 345.34 345.62 0.0K
12:18 345.50 345.64 345.37 345.37 0.0K
12:19 345.36 345.62 345.31 345.47 0.0K
12:20 345.36 345.63 345.31 345.51 0.0K
12:21 345.32 345.56 345.29 345.43 0.0K
12:22 345.51 345.72 345.31 345.31 0.0K
12:23 345.33 345.57 345.29 345.33 0.0K
12:24 345.42 345.61 345.23 345.30 0.0K
12:25 345.56 345.68 345.22 345.54 0.0K
12:26 345.52 345.66 345.34 345.52 0.0K
12:27 345.49 345.59 345.30 345.30 0.0K
12:28 345.35 345.60 345.29 345.29 0.0K
12:29 345.44 345.60 345.28 345.58 0.0K
12:30 345.42 345.57 345.31 345.44 0.0K
12:31 345.34 345.67 345.34 345.63 0.0K
12:32 345.53 345.79 345.48 345.50 0.0K
12:33 345.47 345.83 345.47 345.74 0.0K
12:34 345.72 345.72 345.38 345.63 0.0K
12:35 345.54 345.68 345.38 345.47 0.0K
12:36 345.47 345.70 345.31 345.52 0.0K
12:37 345.39 345.57 345.28 345.44 0.0K
12:38 345.36 345.49 345.13 345.13 0.0K
12:39 345.25 345.41 345.13 345.39 0.0K
12:40 345.34 345.42 345.13 345.28 0.0K
12:41 345.39 345.54 345.16 345.18 0.0K
12:42 345.36 345.47 345.17 345.18 0.0K
12:43 345.49 345.49 345.20 345.30 0.0K
12:44 345.28 345.48 345.21 345.27 0.0K
12:45 345.27 345.38 344.93 344.97 0.0K
12:46 345.04 345.25 344.94 345.11 0.0K
12:47 345.14 345.22 344.96 345.11 0.0K
12:48 345.11 345.14 344.83 344.90 0.0K
12:49 345.06 345.24 344.94 345.11 0.0K
12:50 345.13 345.23 344.94 345.18 0.0K
12:51 345.29 345.29 345.00 345.11 0.0K
12:52 345.15 345.28 344.99 345.01 0.0K
12:53 345.20 345.26 345.01 345.19 0.0K
12:54 345.23 345.43 345.03 345.43 0.0K
12:55 345.04 345.37 345.04 345.35 0.0K
12:56 345.18 345.47 345.06 345.35 0.0K
12:57 345.25 345.51 345.19 345.32 0.0K
12:58 345.20 345.55 345.20 345.42 0.0K
12:59 345.40 345.45 345.09 345.12 0.0K
13:00 345.26 345.41 345.11 345.13 0.0K
13:01 345.33 345.65 345.30 345.54 0.0K
13:02 345.54 345.58 345.31 345.52 0.0K
13:03 345.38 345.65 345.38 345.46 0.0K
13:04 345.45 345.72 345.45 345.68 0.0K
13:05 345.62 345.74 345.47 345.66 0.0K
13:06 345.56 345.69 345.43 345.53 0.0K
13:07 345.57 345.73 345.43 345.61 0.0K
13:08 345.47 345.78 345.47 345.65 0.0K
13:09 345.69 345.74 345.45 345.69 0.0K
13:10 345.68 345.85 345.56 345.78 0.0K
13:11 345.77 345.83 345.50 345.56 0.0K
13:12 345.60 345.73 345.42 345.69 0.0K
13:13 345.55 345.74 345.42 345.51 0.0K
13:14 345.60 345.89 345.46 345.87 0.0K
13:15 345.82 345.96 345.65 345.82 0.0K
13:16 345.64 345.91 345.63 345.70 0.0K
13:17 345.54 345.84 345.54 345.63 0.0K
13:18 345.81 345.88 345.53 345.67 0.0K
13:19 345.80 346.06 345.66 345.84 0.0K
13:20 345.87 346.00 345.71 345.81 0.0K
13:21 345.81 345.99 345.71 345.97 0.0K
13:22 345.80 346.02 345.74 345.90 0.0K
13:23 345.97 346.08 345.80 345.81 0.0K
13:24 345.83 346.11 345.81 345.87 0.0K
13:25 345.96 346.12 345.85 345.93 0.0K
13:26 346.07 346.08 345.83 345.98 0.0K
13:27 345.95 346.11 345.80 346.03 0.0K
13:28 345.97 346.07 345.79 345.93 0.0K
13:29 345.96 346.07 345.82 345.91 0.0K
13:30 346.03 346.09 345.72 345.91 0.0K
13:31 345.68 345.94 345.66 345.93 0.0K
13:32 345.66 345.92 345.56 345.63 0.0K
13:33 345.81 345.83 345.57 345.65 0.0K
13:34 345.89 345.94 345.63 345.90 0.0K
13:35 345.64 345.94 345.55 345.77 0.0K
13:36 345.57 345.91 345.57 345.68 0.0K
13:37 345.57 345.91 345.57 345.67 0.0K
13:38 345.85 345.94 345.64 345.82 0.0K
13:39 345.95 345.95 345.58 345.64 0.0K
13:40 345.74 345.92 345.58 345.69 0.0K
13:41 345.83 345.83 345.49 345.72 0.0K
13:42 345.72 345.87 345.52 345.72 0.0K
13:43 345.70 345.90 345.52 345.52 0.0K
13:44 345.80 345.86 345.53 345.70 0.0K
13:45 345.77 345.84 345.54 345.73 0.0K
13:46 345.72 345.93 345.64 345.64 0.0K
13:47 345.90 345.95 345.66 345.95 0.0K
13:48 345.69 346.07 345.69 346.07 0.0K
13:49 346.04 346.04 345.70 345.82 0.0K
13:50 345.67 345.99 345.67 345.90 0.0K
13:51 346.13 346.13 345.71 345.94 0.0K
13:52 345.89 345.90 345.37 345.71 0.0K
13:53 345.74 345.74 345.45 345.56 0.0K
13:54 345.53 345.82 345.51 345.51 0.0K
13:55 345.59 345.82 345.45 345.81 0.0K
13:56 345.56 345.82 345.43 345.53 0.0K
13:57 345.69 345.79 345.48 345.63 0.0K
13:58 345.63 345.63 345.19 345.51 0.0K
13:59 345.38 345.62 345.32 345.50 0.0K
14:00 345.42 345.59 345.35 345.43 0.0K
14:01 345.43 345.59 345.31 345.48 0.0K
14:02 345.53 345.56 345.31 345.33 0.0K
14:03 345.51 345.53 345.28 345.33 0.0K
14:04 345.51 345.52 345.24 345.45 0.0K
14:05 345.42 345.71 345.35 345.65 0.0K
14:06 345.46 345.75 345.46 345.49 0.0K
14:07 345.70 345.81 345.42 345.81 0.0K
14:08 345.81 345.87 345.58 345.87 0.0K
14:09 345.87 345.89 345.70 345.81 0.0K
14:10 345.83 345.97 345.69 345.91 0.0K
14:11 345.75 345.94 345.68 345.87 0.0K
14:12 345.87 345.96 345.70 345.77 0.0K
14:13 345.81 345.95 345.67 345.67 0.0K
14:14 345.51 345.70 345.45 345.58 0.0K
14:15 345.76 345.81 345.49 345.72 0.0K
14:16 345.65 346.00 345.63 346.00 0.0K
14:17 346.05 346.13 345.85 346.03 0.0K
14:18 345.88 346.21 345.71 346.21 0.0K
14:19 346.04 346.13 345.86 345.98 0.0K
14:20 345.99 346.14 345.71 345.94 0.0K
14:21 345.99 346.37 345.99 346.27 0.0K
14:22 346.39 346.59 346.21 346.22 0.0K
14:23 346.41 346.64 346.20 346.52 0.0K
14:24 346.34 346.55 346.30 346.30 0.0K
14:25 346.43 346.58 346.27 346.55 0.0K
14:26 346.55 346.63 346.25 346.25 0.0K
14:27 346.42 346.74 346.39 346.39 0.0K
14:28 346.41 346.55 346.11 346.11 0.0K
14:29 346.27 346.29 346.07 346.28 0.0K
14:30 346.16 346.47 346.09 346.16 0.0K
14:31 346.12 346.41 346.04 346.23 0.0K
14:32 346.39 346.44 346.22 346.40 0.0K
14:33 346.37 346.84 346.37 346.60 0.0K
14:34 346.81 346.82 346.44 346.44 0.0K
14:35 346.59 346.64 346.26 346.48 0.0K
14:36 346.63 346.63 346.20 346.20 0.0K
14:37 346.29 346.39 346.07 346.07 0.0K
14:38 346.21 346.26 345.84 346.09 0.0K
14:39 346.23 346.24 346.01 346.21 0.0K
14:40 346.19 346.44 346.05 346.44 0.0K
14:41 346.47 346.47 346.11 346.15 0.0K
14:42 346.27 346.49 346.24 346.32 0.0K
14:43 346.16 346.24 345.95 346.19 0.0K
14:44 346.04 346.30 346.02 346.28 0.0K
14:45 346.31 346.48 346.26 346.26 0.0K
14:46 346.21 346.44 346.14 346.40 0.0K
14:47 346.35 346.66 346.35 346.66 0.0K
14:48 346.59 346.64 346.33 346.52 0.0K
14:49 346.26 346.53 346.18 346.52 0.0K
14:50 346.41 346.61 346.34 346.48 0.0K
14:51 346.53 346.58 346.24 346.49 0.0K
14:52 346.43 346.64 346.25 346.58 0.0K
14:53 346.40 346.72 346.37 346.59 0.0K
14:54 346.71 346.71 346.40 346.52 0.0K
14:55 346.69 346.69 346.31 346.41 0.0K
14:56 346.39 346.68 346.37 346.50 0.0K
14:57 346.54 346.75 346.52 346.54 0.0K
14:58 346.55 346.71 346.39 346.66 0.0K
14:59 346.67 346.72 346.41 346.62 0.0K
15:00 346.66 346.66 346.37 346.66 0.0K
15:01 346.58 346.91 346.58 346.70 0.0K
15:02 346.80 346.84 346.51 346.70 0.0K
15:03 346.70 346.90 346.44 346.73 0.0K
15:04 346.69 346.69 346.28 346.32 0.0K
15:05 346.37 346.55 346.15 346.55 0.0K
15:06 346.50 346.57 346.30 346.56 0.0K
15:07 346.37 346.58 346.20 346.37 0.0K
15:08 346.35 346.43 346.21 346.37 0.0K
15:09 346.25 346.47 346.19 346.42 0.0K
15:10 346.33 346.64 346.33 346.57 0.0K
15:11 346.61 346.62 346.32 346.53 0.0K
15:12 346.53 346.60 346.36 346.57 0.0K
15:13 346.48 346.57 346.21 346.40 0.0K
15:14 346.39 346.60 346.26 346.55 0.0K
15:15 346.27 346.61 346.27 346.61 0.0K
15:16 346.55 346.73 346.36 346.71 0.0K
15:17 346.57 346.74 346.51 346.72 0.0K
15:18 346.86 346.86 346.54 346.73 0.0K
15:19 346.90 346.95 346.72 346.85 0.0K
15:20 346.85 346.85 346.85 346.85 0.0K
15:21 346.85 346.85 346.85 346.85 0.0K
15:22 346.85 346.85 346.85 346.85 0.0K
15:23 346.85 346.86 346.85 346.86 0.0K
15:24 346.86 346.86 346.85 346.85 0.0K
15:25 346.85 346.85 346.85 346.85 0.0K
15:26 346.85 346.85 346.85 346.85 0.0K
15:27 346.85 346.86 346.85 346.85 0.0K
15:28 346.85 346.86 346.85 346.86 0.0K
15:29 346.86 346.86 346.16 346.16 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar