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
08:58 348.40 348.40 348.40 348.40 0.0K
08:59 348.40 348.40 348.40 348.40 0.0K
09:00 348.40 348.63 347.27 347.31 0.0K
09:01 347.32 347.32 346.89 347.07 0.0K
09:02 347.01 347.03 346.77 347.01 0.0K
09:03 347.06 347.30 346.66 347.13 0.0K
09:04 346.93 347.42 346.79 347.42 0.0K
09:05 347.49 347.50 347.12 347.26 0.0K
09:06 347.24 347.40 347.11 347.19 0.0K
09:07 347.37 347.37 346.67 346.76 0.0K
09:08 346.74 346.94 346.54 346.57 0.0K
09:09 346.44 347.01 346.44 346.84 0.0K
09:10 346.82 346.82 346.34 346.38 0.0K
09:11 346.35 346.57 346.23 346.52 0.0K
09:12 346.35 346.47 346.16 346.37 0.0K
09:13 346.21 346.62 346.21 346.52 0.0K
09:14 346.53 346.57 346.32 346.41 0.0K
09:15 346.51 346.77 346.47 346.73 0.0K
09:16 346.82 347.16 346.69 347.10 0.0K
09:17 347.10 347.19 347.01 347.17 0.0K
09:18 346.90 347.08 346.72 346.92 0.0K
09:19 346.95 347.02 346.81 346.95 0.0K
09:20 346.95 347.19 346.79 347.19 0.0K
09:21 347.06 347.28 347.03 347.21 0.0K
09:22 347.22 347.22 346.88 346.88 0.0K
09:23 346.99 347.19 346.83 347.02 0.0K
09:24 347.08 347.35 347.08 347.30 0.0K
09:25 347.20 347.36 347.03 347.28 0.0K
09:26 347.32 347.48 347.26 347.45 0.0K
09:27 347.30 347.48 347.24 347.46 0.0K
09:28 347.46 347.71 347.38 347.60 0.0K
09:29 347.57 347.66 347.52 347.52 0.0K
09:30 347.54 347.70 347.41 347.65 0.0K
09:31 347.61 347.64 347.39 347.44 0.0K
09:32 347.49 347.67 347.40 347.62 0.0K
09:33 347.64 347.69 347.42 347.52 0.0K
09:34 347.64 347.70 347.38 347.57 0.0K
09:35 347.47 347.59 347.20 347.20 0.0K
09:36 347.37 347.47 347.17 347.45 0.0K
09:37 347.69 347.87 347.61 347.87 0.0K
09:38 347.86 347.89 347.66 347.75 0.0K
09:39 347.60 347.82 347.60 347.64 0.0K
09:40 347.79 347.79 347.54 347.57 0.0K
09:41 347.74 347.74 347.46 347.70 0.0K
09:42 347.55 347.88 347.55 347.64 0.0K
09:43 347.78 348.02 347.65 347.98 0.0K
09:44 348.00 348.05 347.83 348.05 0.0K
09:45 348.05 348.05 347.83 347.94 0.0K
09:46 347.96 348.21 347.93 348.06 0.0K
09:47 347.90 348.11 347.90 348.07 0.0K
09:48 348.06 348.12 347.89 348.12 0.0K
09:49 348.08 348.14 347.74 347.89 0.0K
09:50 347.83 347.83 347.48 347.67 0.0K
09:51 347.69 347.70 347.42 347.67 0.0K
09:52 347.52 347.68 347.40 347.46 0.0K
09:53 347.47 347.64 347.44 347.48 0.0K
09:54 347.51 347.61 347.36 347.61 0.0K
09:55 347.65 347.65 347.43 347.59 0.0K
09:56 347.60 347.81 347.45 347.69 0.0K
09:57 347.71 347.84 347.61 347.79 0.0K
09:58 347.77 347.83 347.56 347.60 0.0K
09:59 347.63 347.83 347.47 347.64 0.0K
10:00 347.65 347.77 347.54 347.56 0.0K
10:01 347.58 347.74 347.53 347.58 0.0K
10:02 347.70 347.76 347.55 347.60 0.0K
10:03 347.75 347.82 347.54 347.71 0.0K
10:04 347.67 347.75 347.41 347.63 0.0K
10:05 347.61 347.67 347.43 347.60 0.0K
10:06 347.40 347.62 347.40 347.54 0.0K
10:07 347.51 347.54 347.22 347.47 0.0K
10:08 347.31 347.54 347.31 347.39 0.0K
10:09 347.51 347.59 347.33 347.56 0.0K
10:10 347.39 347.62 347.36 347.39 0.0K
10:11 347.43 347.60 347.41 347.54 0.0K
10:12 347.54 347.66 347.34 347.59 0.0K
10:13 347.55 347.75 347.41 347.67 0.0K
10:14 347.71 347.86 347.67 347.77 0.0K
10:15 347.95 348.06 347.79 348.06 0.0K
10:16 348.08 348.08 347.87 348.00 0.0K
10:17 347.90 348.02 347.79 347.99 0.0K
10:18 347.84 348.08 347.84 348.02 0.0K
10:19 347.97 348.06 347.82 347.86 0.0K
10:20 347.99 348.00 347.78 347.96 0.0K
10:21 347.92 348.04 347.78 347.80 0.0K
10:22 347.80 347.97 347.62 347.66 0.0K
10:23 347.80 347.91 347.64 347.87 0.0K
10:24 347.65 348.07 347.65 347.91 0.0K
10:25 347.99 348.11 347.83 347.98 0.0K
10:26 348.02 348.21 347.95 348.06 0.0K
10:27 348.06 348.28 348.06 348.27 0.0K
10:28 348.30 348.33 348.05 348.25 0.0K
10:29 348.29 348.32 348.06 348.24 0.0K
10:30 348.27 348.35 348.12 348.35 0.0K
10:31 348.34 348.34 348.07 348.14 0.0K
10:32 348.29 348.43 348.15 348.42 0.0K
10:33 348.43 348.43 348.24 348.27 0.0K
10:34 348.27 348.60 348.27 348.57 0.0K
10:35 348.53 348.58 348.35 348.51 0.0K
10:36 348.51 348.80 348.38 348.77 0.0K
10:37 348.77 348.94 348.66 348.69 0.0K
10:38 348.76 348.94 348.68 348.88 0.0K
10:39 348.75 348.90 348.68 348.90 0.0K
10:40 348.76 348.93 348.60 348.68 0.0K
10:41 348.75 348.85 348.50 348.75 0.0K
10:42 348.58 348.88 348.58 348.85 0.0K
10:43 348.68 348.85 348.61 348.62 0.0K
10:44 348.68 348.87 348.62 348.78 0.0K
10:45 348.74 348.79 348.51 348.71 0.0K
10:46 348.70 348.83 348.62 348.81 0.0K
10:47 348.77 348.85 348.52 348.81 0.0K
10:48 348.75 348.85 348.64 348.79 0.0K
10:49 348.72 348.87 348.63 348.85 0.0K
10:50 348.87 349.05 348.78 349.00 0.0K
10:51 349.04 349.05 348.74 348.77 0.0K
10:52 348.81 348.81 348.59 348.67 0.0K
10:53 348.76 348.85 348.51 348.56 0.0K
10:54 348.71 348.81 348.58 348.58 0.0K
10:55 348.57 348.80 348.57 348.57 0.0K
10:56 348.81 348.81 348.53 348.73 0.0K
10:57 348.59 348.80 348.53 348.74 0.0K
10:58 348.72 348.89 348.48 348.50 0.0K
10:59 348.50 348.66 348.42 348.62 0.0K
11:00 348.59 348.73 348.45 348.53 0.0K
11:01 348.64 348.71 348.42 348.62 0.0K
11:02 348.68 348.77 348.52 348.70 0.0K
11:03 348.53 348.72 348.48 348.72 0.0K
11:04 348.72 348.75 348.58 348.74 0.0K
11:05 348.76 348.76 348.47 348.69 0.0K
11:06 348.73 348.73 348.42 348.52 0.0K
11:07 348.59 348.73 348.38 348.64 0.0K
11:08 348.54 348.73 348.41 348.70 0.0K
11:09 348.69 348.72 348.47 348.47 0.0K
11:10 348.68 348.68 348.44 348.63 0.0K
11:11 348.51 348.80 348.45 348.65 0.0K
11:12 348.83 348.97 348.61 348.81 0.0K
11:13 348.94 348.99 348.76 348.76 0.0K
11:14 348.98 348.98 348.72 348.89 0.0K
11:15 348.92 348.99 348.77 348.92 0.0K
11:16 348.92 349.01 348.78 348.96 0.0K
11:17 348.96 348.97 348.68 348.83 0.0K
11:18 348.82 349.02 348.74 348.74 0.0K
11:19 348.92 349.00 348.79 349.00 0.0K
11:20 348.96 349.11 348.81 348.87 0.0K
11:21 348.92 349.23 348.86 349.17 0.0K
11:22 349.24 349.30 349.03 349.16 0.0K
11:23 349.21 349.27 349.01 349.18 0.0K
11:24 349.14 349.21 348.98 349.14 0.0K
11:25 349.15 349.22 348.97 349.10 0.0K
11:26 349.11 349.38 349.07 349.32 0.0K
11:27 349.34 349.36 348.83 349.03 0.0K
11:28 349.00 349.04 348.80 348.80 0.0K
11:29 348.93 349.00 348.74 349.00 0.0K
11:30 348.94 349.01 348.77 348.77 0.0K
11:31 348.74 348.98 348.74 348.94 0.0K
11:32 348.73 349.03 348.73 348.87 0.0K
11:33 348.84 349.02 348.81 348.98 0.0K
11:34 348.82 349.05 348.78 349.03 0.0K
11:35 348.99 349.02 348.77 348.94 0.0K
11:36 348.96 349.01 348.57 348.73 0.0K
11:37 348.51 348.78 348.51 348.72 0.0K
11:38 348.58 348.76 348.49 348.49 0.0K
11:39 348.52 348.72 348.49 348.66 0.0K
11:40 348.51 348.80 348.51 348.54 0.0K
11:41 348.57 348.70 348.44 348.69 0.0K
11:42 348.64 348.76 348.51 348.68 0.0K
11:43 348.50 348.77 348.50 348.59 0.0K
11:44 348.56 348.77 348.51 348.51 0.0K
11:45 348.54 348.72 348.43 348.43 0.0K
11:46 348.61 348.67 348.42 348.60 0.0K
11:47 348.62 348.63 348.38 348.42 0.0K
11:48 348.46 348.69 348.45 348.61 0.0K
11:49 348.57 348.69 348.40 348.51 0.0K
11:50 348.57 348.67 348.42 348.63 0.0K
11:51 348.64 348.72 348.49 348.72 0.0K
11:52 348.69 348.69 348.47 348.62 0.0K
11:53 348.57 348.75 348.49 348.72 0.0K
11:54 348.56 348.76 348.49 348.72 0.0K
11:55 348.56 348.79 348.50 348.64 0.0K
11:56 348.65 348.71 348.34 348.56 0.0K
11:57 348.51 348.58 348.34 348.51 0.0K
11:58 348.53 348.58 348.28 348.52 0.0K
11:59 348.35 348.54 348.26 348.34 0.0K
12:00 348.44 348.52 348.25 348.41 0.0K
12:01 348.23 348.49 348.23 348.48 0.0K
12:02 348.29 348.54 348.29 348.46 0.0K
12:03 348.43 348.56 348.30 348.51 0.0K
12:04 348.53 348.59 348.31 348.54 0.0K
12:05 348.36 348.54 348.29 348.53 0.0K
12:06 348.49 348.54 348.31 348.42 0.0K
12:07 348.31 348.51 348.25 348.50 0.0K
12:08 348.48 348.48 348.22 348.46 0.0K
12:09 348.45 348.46 348.24 348.46 0.0K
12:10 348.40 348.45 348.19 348.45 0.0K
12:11 348.44 348.45 348.17 348.42 0.0K
12:12 348.37 348.44 348.22 348.28 0.0K
12:13 348.39 348.43 348.23 348.42 0.0K
12:14 348.32 348.49 348.23 348.39 0.0K
12:15 348.37 348.49 348.21 348.37 0.0K
12:16 348.42 348.46 348.25 348.29 0.0K
12:17 348.27 348.52 348.25 348.31 0.0K
12:18 348.46 348.56 348.25 348.44 0.0K
12:19 348.43 348.49 348.28 348.45 0.0K
12:20 348.40 348.52 348.26 348.31 0.0K
12:21 348.45 348.47 348.31 348.47 0.0K
12:22 348.35 348.51 348.27 348.29 0.0K
12:23 348.41 348.45 348.25 348.45 0.0K
12:24 348.29 348.51 348.29 348.44 0.0K
12:25 348.47 348.48 347.89 347.89 0.0K
12:26 348.08 348.09 347.90 347.94 0.0K
12:27 348.04 348.08 347.88 347.97 0.0K
12:28 347.84 348.15 347.84 348.12 0.0K
12:29 348.11 348.32 347.97 348.12 0.0K
12:30 348.08 348.26 347.99 348.23 0.0K
12:31 348.17 348.19 347.97 348.14 0.0K
12:32 347.97 348.22 347.95 348.16 0.0K
12:33 348.21 348.21 347.98 348.07 0.0K
12:34 347.96 348.14 347.94 347.94 0.0K
12:35 347.95 348.17 347.93 348.13 0.0K
12:36 348.00 348.15 347.92 348.08 0.0K
12:37 347.98 348.14 347.93 348.14 0.0K
12:38 347.97 348.28 347.97 348.14 0.0K
12:39 348.15 348.39 348.11 348.26 0.0K
12:40 348.23 348.48 348.23 348.47 0.0K
12:41 348.42 348.52 348.31 348.31 0.0K
12:42 348.45 348.53 348.31 348.47 0.0K
12:43 348.46 348.53 348.32 348.53 0.0K
12:44 348.48 348.71 348.33 348.68 0.0K
12:45 348.54 348.68 348.40 348.46 0.0K
12:46 348.60 348.67 348.41 348.66 0.0K
12:47 348.69 348.73 348.50 348.51 0.0K
12:48 348.67 348.74 348.51 348.70 0.0K
12:49 348.69 348.74 348.51 348.71 0.0K
12:50 348.61 348.74 348.51 348.68 0.0K
12:51 348.67 348.69 348.45 348.63 0.0K
12:52 348.46 348.68 348.41 348.60 0.0K
12:53 348.44 348.73 348.44 348.62 0.0K
12:54 348.75 348.75 348.50 348.74 0.0K
12:55 348.69 348.72 348.50 348.62 0.0K
12:56 348.69 348.69 348.44 348.46 0.0K
12:57 348.67 348.69 348.48 348.64 0.0K
12:58 348.66 348.74 348.52 348.70 0.0K
12:59 348.84 348.84 348.51 348.73 0.0K
13:00 348.54 348.94 348.54 348.79 0.0K
13:01 348.71 348.81 348.59 348.71 0.0K
13:02 348.69 348.73 348.49 348.50 0.0K
13:03 348.69 348.75 348.47 348.70 0.0K
13:04 348.72 348.76 348.50 348.69 0.0K
13:05 348.74 348.74 348.44 348.53 0.0K
13:06 348.43 348.57 348.25 348.42 0.0K
13:07 348.42 348.53 348.33 348.53 0.0K
13:08 348.36 348.56 348.28 348.47 0.0K
13:09 348.49 348.54 348.35 348.50 0.0K
13:10 348.58 348.58 348.35 348.39 0.0K
13:11 348.35 348.57 348.35 348.35 0.0K
13:12 348.50 348.58 348.40 348.45 0.0K
13:13 348.54 348.56 348.35 348.45 0.0K
13:14 348.59 348.61 348.35 348.48 0.0K
13:15 348.35 348.59 348.35 348.38 0.0K
13:16 348.53 348.57 348.30 348.44 0.0K
13:17 348.48 348.57 348.31 348.50 0.0K
13:18 348.53 348.56 348.29 348.49 0.0K
13:19 348.49 348.63 348.36 348.56 0.0K
13:20 348.57 348.57 348.38 348.44 0.0K
13:21 348.45 348.45 348.27 348.42 0.0K
13:22 348.42 348.45 348.22 348.42 0.0K
13:23 348.24 348.41 348.17 348.38 0.0K
13:24 348.37 348.43 348.23 348.24 0.0K
13:25 348.41 348.41 348.19 348.19 0.0K
13:26 348.22 348.27 348.02 348.22 0.0K
13:27 348.06 348.24 348.00 348.22 0.0K
13:28 348.01 348.23 348.01 348.21 0.0K
13:29 348.15 348.37 348.15 348.16 0.0K
13:30 348.17 348.46 348.15 348.42 0.0K
13:31 348.39 348.47 348.21 348.39 0.0K
13:32 348.37 348.43 348.22 348.30 0.0K
13:33 348.43 348.44 348.21 348.30 0.0K
13:34 348.30 348.33 348.08 348.28 0.0K
13:35 348.26 348.35 348.10 348.35 0.0K
13:36 348.36 348.39 348.07 348.07 0.0K
13:37 348.24 348.28 348.03 348.04 0.0K
13:38 348.19 348.24 347.99 348.18 0.0K
13:39 348.22 348.25 348.02 348.10 0.0K
13:40 348.12 348.19 347.92 348.14 0.0K
13:41 348.02 348.21 348.01 348.05 0.0K
13:42 348.18 348.28 348.01 348.09 0.0K
13:43 348.15 348.33 348.12 348.13 0.0K
13:44 348.28 348.33 348.11 348.13 0.0K
13:45 348.30 348.31 348.07 348.29 0.0K
13:46 348.25 348.33 348.11 348.17 0.0K
13:47 348.13 348.34 348.09 348.21 0.0K
13:48 348.22 348.39 348.22 348.35 0.0K
13:49 348.34 348.48 348.19 348.48 0.0K
13:50 348.33 348.60 348.33 348.56 0.0K
13:51 348.47 348.71 348.43 348.66 0.0K
13:52 348.70 348.70 348.46 348.57 0.0K
13:53 348.71 348.74 348.53 348.58 0.0K
13:54 348.72 348.80 348.54 348.71 0.0K
13:55 348.70 348.71 348.43 348.63 0.0K
13:56 348.58 348.65 348.43 348.64 0.0K
13:57 348.60 348.64 348.43 348.57 0.0K
13:58 348.43 348.62 348.42 348.54 0.0K
13:59 348.59 348.69 348.44 348.64 0.0K
14:00 348.73 348.73 348.46 348.62 0.0K
14:01 348.61 348.65 348.42 348.64 0.0K
14:02 348.63 348.70 348.50 348.52 0.0K
14:03 348.71 348.72 348.46 348.72 0.0K
14:04 348.63 348.66 348.49 348.50 0.0K
14:05 348.46 348.49 348.19 348.25 0.0K
14:06 348.23 348.44 348.19 348.41 0.0K
14:07 348.50 348.50 348.27 348.32 0.0K
14:08 348.43 348.48 348.22 348.38 0.0K
14:09 348.45 348.67 348.45 348.61 0.0K
14:10 348.47 348.68 348.46 348.68 0.0K
14:11 348.49 348.81 348.45 348.81 0.0K
14:12 348.80 348.84 348.60 348.70 0.0K
14:13 348.82 348.87 348.68 348.68 0.0K
14:14 348.69 348.87 348.66 348.77 0.0K
14:15 348.84 348.89 348.66 348.66 0.0K
14:16 348.85 348.90 348.68 348.80 0.0K
14:17 348.77 348.86 348.63 348.64 0.0K
14:18 348.78 348.81 348.58 348.77 0.0K
14:19 348.69 348.93 348.56 348.71 0.0K
14:20 348.71 348.89 348.69 348.89 0.0K
14:21 348.87 348.97 348.69 348.81 0.0K
14:22 348.96 349.00 348.76 348.96 0.0K
14:23 348.94 348.98 348.74 348.93 0.0K
14:24 348.97 349.20 348.83 349.01 0.0K
14:25 349.14 349.22 348.92 349.04 0.0K
14:26 348.99 348.99 348.69 348.89 0.0K
14:27 348.83 348.85 348.64 348.64 0.0K
14:28 348.83 348.93 348.66 348.73 0.0K
14:29 348.77 348.97 348.70 348.70 0.0K
14:30 348.86 348.98 348.67 348.98 0.0K
14:31 348.90 348.95 348.72 348.78 0.0K
14:32 348.62 348.87 348.62 348.83 0.0K
14:33 348.86 348.87 348.63 348.80 0.0K
14:34 348.77 348.81 348.59 348.62 0.0K
14:35 348.75 348.77 348.57 348.76 0.0K
14:36 348.77 348.85 348.57 348.83 0.0K
14:37 348.87 348.93 348.69 348.93 0.0K
14:38 348.76 348.97 348.71 348.86 0.0K
14:39 348.87 348.97 348.70 348.88 0.0K
14:40 348.89 348.97 348.72 348.95 0.0K
14:41 348.77 349.02 348.77 348.92 0.0K
14:42 348.95 348.97 348.77 348.92 0.0K
14:43 348.99 349.00 348.78 348.85 0.0K
14:44 348.96 349.02 348.78 348.94 0.0K
14:45 348.96 349.03 348.75 348.96 0.0K
14:46 348.84 349.07 348.78 349.02 0.0K
14:47 348.89 349.06 348.78 348.83 0.0K
14:48 348.87 349.04 348.84 349.01 0.0K
14:49 348.82 349.05 348.82 348.85 0.0K
14:50 349.10 349.10 348.87 348.99 0.0K
14:51 349.03 349.07 348.77 348.85 0.0K
14:52 348.84 348.88 348.50 348.53 0.0K
14:53 348.41 348.62 348.40 348.40 0.0K
14:54 348.42 348.68 348.42 348.67 0.0K
14:55 348.75 348.77 348.48 348.48 0.0K
14:56 348.68 348.72 348.48 348.67 0.0K
14:57 348.52 348.71 348.48 348.68 0.0K
14:58 348.68 348.75 348.53 348.69 0.0K
14:59 348.66 348.70 348.45 348.70 0.0K
15:00 348.61 348.83 348.44 348.75 0.0K
15:01 348.66 348.81 348.52 348.56 0.0K
15:02 348.57 348.75 348.46 348.60 0.0K
15:03 348.52 348.67 348.43 348.61 0.0K
15:04 348.60 348.73 348.44 348.47 0.0K
15:05 348.54 348.65 348.45 348.65 0.0K
15:06 348.62 348.67 348.29 348.52 0.0K
15:07 348.35 348.63 348.34 348.61 0.0K
15:08 348.57 348.61 348.36 348.37 0.0K
15:09 348.44 348.63 348.40 348.61 0.0K
15:10 348.49 348.70 348.46 348.61 0.0K
15:11 348.59 348.70 348.46 348.68 0.0K
15:12 348.71 348.71 348.54 348.63 0.0K
15:13 348.48 348.72 348.44 348.44 0.0K
15:14 348.62 348.68 348.47 348.62 0.0K
15:15 348.68 348.68 348.42 348.42 0.0K
15:16 348.64 348.75 348.50 348.51 0.0K
15:17 348.68 348.75 348.47 348.49 0.0K
15:18 348.49 348.75 348.49 348.60 0.0K
15:19 348.70 348.76 348.54 348.76 0.0K
15:20 348.65 348.68 348.65 348.68 0.0K
15:21 348.68 348.68 348.68 348.68 0.0K
15:22 348.68 348.68 348.68 348.68 0.0K
15:23 348.68 348.68 348.68 348.68 0.0K
15:24 348.68 348.68 348.68 348.68 0.0K
15:25 348.68 348.68 348.68 348.68 0.0K
15:26 348.68 348.68 348.68 348.68 0.0K
15:27 348.68 348.68 348.68 348.68 0.0K
15:28 348.68 348.68 348.68 348.68 0.0K
15:29 348.68 348.98 348.68 348.98 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar