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
08:58 348.98 348.98 348.98 348.98 0.0K
08:59 348.98 348.98 348.98 348.98 0.0K
09:00 348.98 350.52 348.98 350.27 0.0K
09:01 350.46 350.62 349.97 349.97 0.0K
09:02 349.90 350.16 349.84 349.91 0.0K
09:03 349.70 350.11 349.70 350.11 0.0K
09:04 350.11 350.18 349.99 350.02 0.0K
09:05 350.19 350.27 350.11 350.19 0.0K
09:06 350.28 350.42 350.15 350.34 0.0K
09:07 350.43 350.54 350.21 350.52 0.0K
09:08 350.49 350.52 350.14 350.33 0.0K
09:09 350.28 350.72 350.28 350.72 0.0K
09:10 350.77 350.94 350.59 350.80 0.0K
09:11 350.93 350.93 350.65 350.90 0.0K
09:12 350.90 350.96 350.61 350.90 0.0K
09:13 350.94 351.22 350.73 351.22 0.0K
09:14 351.21 351.25 351.04 351.24 0.0K
09:15 351.26 351.26 350.81 350.85 0.0K
09:16 350.97 351.09 350.84 351.09 0.0K
09:17 350.89 350.93 350.59 350.74 0.0K
09:18 350.46 350.69 350.37 350.56 0.0K
09:19 350.51 350.86 350.36 350.64 0.0K
09:20 350.65 350.90 350.53 350.78 0.0K
09:21 350.59 350.89 350.50 350.73 0.0K
09:22 350.78 350.78 350.40 350.41 0.0K
09:23 350.48 350.53 350.22 350.52 0.0K
09:24 350.44 350.57 350.25 350.53 0.0K
09:25 350.29 350.47 350.13 350.13 0.0K
09:26 350.29 350.30 350.00 350.14 0.0K
09:27 350.06 350.47 350.06 350.46 0.0K
09:28 350.60 350.68 350.41 350.47 0.0K
09:29 350.60 350.72 350.44 350.46 0.0K
09:30 350.56 350.65 350.34 350.65 0.0K
09:31 350.61 350.71 350.35 350.64 0.0K
09:32 350.64 350.86 350.43 350.84 0.0K
09:33 350.68 350.84 350.46 350.46 0.0K
09:34 350.57 350.71 350.36 350.53 0.0K
09:35 350.57 350.61 350.37 350.56 0.0K
09:36 350.42 350.69 350.33 350.69 0.0K
09:37 350.42 350.83 350.42 350.68 0.0K
09:38 350.54 350.74 350.43 350.53 0.0K
09:39 350.58 350.64 350.37 350.43 0.0K
09:40 350.21 350.71 350.21 350.46 0.0K
09:41 350.27 350.48 350.10 350.24 0.0K
09:42 350.29 350.34 350.06 350.29 0.0K
09:43 350.22 350.38 350.03 350.28 0.0K
09:44 350.26 350.65 350.25 350.65 0.0K
09:45 350.52 350.70 350.44 350.51 0.0K
09:46 350.51 350.79 350.42 350.59 0.0K
09:47 350.71 350.75 350.52 350.62 0.0K
09:48 350.71 350.71 350.43 350.64 0.0K
09:49 350.53 350.87 350.38 350.78 0.0K
09:50 350.73 350.89 350.43 350.54 0.0K
09:51 350.41 350.58 350.29 350.40 0.0K
09:52 350.25 350.59 350.25 350.48 0.0K
09:53 350.36 350.58 350.29 350.58 0.0K
09:54 350.57 350.67 350.37 350.63 0.0K
09:55 350.42 350.75 350.39 350.55 0.0K
09:56 350.72 350.96 350.52 350.63 0.0K
09:57 350.63 350.91 350.57 350.91 0.0K
09:58 350.84 351.00 350.59 350.83 0.0K
09:59 350.65 350.84 350.62 350.67 0.0K
10:00 350.79 350.90 350.51 350.57 0.0K
10:01 350.70 350.77 350.47 350.74 0.0K
10:02 350.73 350.73 350.43 350.64 0.0K
10:03 350.73 350.93 350.70 350.87 0.0K
10:04 350.87 350.92 350.64 350.85 0.0K
10:05 350.63 350.93 350.62 350.88 0.0K
10:06 350.73 350.88 350.73 350.86 0.0K
10:07 350.87 350.87 350.64 350.78 0.0K
10:08 350.75 351.03 350.69 351.03 0.0K
10:09 351.16 351.18 351.00 351.07 0.0K
10:10 350.97 351.16 350.91 351.13 0.0K
10:11 351.05 351.15 351.02 351.14 0.0K
10:12 351.11 351.26 350.94 351.11 0.0K
10:13 351.24 351.54 351.05 351.46 0.0K
10:14 351.49 351.52 351.20 351.32 0.0K
10:15 351.21 351.46 351.19 351.46 0.0K
10:16 351.46 351.60 351.32 351.34 0.0K
10:17 351.47 351.53 351.20 351.25 0.0K
10:18 351.18 351.41 351.02 351.23 0.0K
10:19 351.24 351.45 351.00 351.45 0.0K
10:20 351.14 351.56 351.14 351.45 0.0K
10:21 351.49 351.62 351.31 351.51 0.0K
10:22 351.39 351.68 351.35 351.60 0.0K
10:23 351.66 351.70 351.34 351.53 0.0K
10:24 351.59 351.68 351.42 351.43 0.0K
10:25 351.58 351.65 351.30 351.40 0.0K
10:26 351.40 351.52 351.27 351.46 0.0K
10:27 351.43 351.54 351.32 351.42 0.0K
10:28 351.33 351.63 351.33 351.35 0.0K
10:29 351.37 351.57 351.19 351.20 0.0K
10:30 351.26 351.35 351.06 351.29 0.0K
10:31 351.09 351.24 350.93 351.17 0.0K
10:32 351.02 351.29 351.02 351.23 0.0K
10:33 351.18 351.31 351.09 351.13 0.0K
10:34 351.30 351.41 351.04 351.06 0.0K
10:35 351.21 351.38 351.09 351.25 0.0K
10:36 351.19 351.34 351.04 351.24 0.0K
10:37 351.21 351.33 350.98 351.26 0.0K
10:38 351.27 351.40 351.07 351.40 0.0K
10:39 351.42 351.43 351.14 351.38 0.0K
10:40 351.27 351.48 351.10 351.32 0.0K
10:41 351.42 351.54 351.23 351.35 0.0K
10:42 351.39 351.53 351.24 351.47 0.0K
10:43 351.54 351.73 351.42 351.56 0.0K
10:44 351.57 351.82 351.44 351.66 0.0K
10:45 351.66 351.86 351.49 351.59 0.0K
10:46 351.70 351.84 351.55 351.65 0.0K
10:47 351.67 351.82 351.52 351.75 0.0K
10:48 351.60 351.80 351.37 351.38 0.0K
10:49 351.59 351.64 351.38 351.58 0.0K
10:50 351.54 351.65 351.31 351.48 0.0K
10:51 351.54 351.76 351.42 351.66 0.0K
10:52 351.75 351.86 351.58 351.72 0.0K
10:53 351.77 351.91 351.59 351.67 0.0K
10:54 351.68 351.93 351.64 351.92 0.0K
10:55 351.94 351.96 351.65 351.86 0.0K
10:56 351.98 352.00 351.68 351.98 0.0K
10:57 351.75 351.93 351.67 351.85 0.0K
10:58 351.82 352.00 351.68 351.80 0.0K
10:59 351.90 352.11 351.77 351.81 0.0K
11:00 352.04 352.26 351.85 352.11 0.0K
11:01 352.08 352.30 351.99 352.17 0.0K
11:02 352.10 352.27 351.99 352.15 0.0K
11:03 352.15 352.35 351.97 352.32 0.0K
11:04 352.34 352.34 352.07 352.18 0.0K
11:05 352.31 352.31 351.86 351.93 0.0K
11:06 352.11 352.19 351.75 351.99 0.0K
11:07 351.86 352.03 351.73 351.97 0.0K
11:08 351.87 351.95 351.65 351.81 0.0K
11:09 351.58 351.77 351.37 351.37 0.0K
11:10 351.37 351.55 351.23 351.29 0.0K
11:11 351.53 351.53 351.25 351.33 0.0K
11:12 351.29 351.66 351.29 351.66 0.0K
11:13 351.50 351.69 351.34 351.40 0.0K
11:14 351.55 351.55 351.32 351.54 0.0K
11:15 351.52 351.69 351.38 351.58 0.0K
11:16 351.41 351.64 351.33 351.64 0.0K
11:17 351.90 351.90 351.38 351.50 0.0K
11:18 351.46 351.63 351.29 351.29 0.0K
11:19 351.49 351.56 351.29 351.41 0.0K
11:20 351.52 351.62 351.35 351.39 0.0K
11:21 351.63 351.66 351.39 351.53 0.0K
11:22 351.54 351.62 351.29 351.44 0.0K
11:23 351.53 351.66 351.30 351.60 0.0K
11:24 351.35 351.64 351.31 351.56 0.0K
11:25 351.69 351.72 351.50 351.54 0.0K
11:26 351.65 351.87 351.54 351.76 0.0K
11:27 351.61 351.86 351.56 351.67 0.0K
11:28 351.76 351.92 351.61 351.90 0.0K
11:29 351.96 351.96 351.62 351.63 0.0K
11:30 351.90 352.00 351.64 351.81 0.0K
11:31 351.80 351.97 351.70 351.92 0.0K
11:32 351.78 351.92 351.56 351.61 0.0K
11:33 351.64 351.82 351.55 351.61 0.0K
11:34 351.65 351.94 351.62 351.79 0.0K
11:35 351.64 351.94 351.60 351.70 0.0K
11:36 351.59 351.96 351.59 351.80 0.0K
11:37 351.77 351.98 351.68 351.91 0.0K
11:38 351.86 351.96 351.67 351.78 0.0K
11:39 351.79 351.96 351.58 351.83 0.0K
11:40 351.67 351.89 351.44 351.66 0.0K
11:41 351.62 351.69 351.41 351.60 0.0K
11:42 351.61 351.63 351.38 351.42 0.0K
11:43 351.68 351.69 351.37 351.60 0.0K
11:44 351.56 351.76 351.40 351.76 0.0K
11:45 351.52 351.85 351.46 351.61 0.0K
11:46 351.91 351.91 351.57 351.86 0.0K
11:47 351.66 351.88 351.55 351.82 0.0K
11:48 351.58 351.87 351.54 351.70 0.0K
11:49 351.83 351.86 351.51 351.81 0.0K
11:50 351.56 351.82 351.51 351.62 0.0K
11:51 351.69 351.78 351.48 351.78 0.0K
11:52 351.69 351.69 351.50 351.58 0.0K
11:53 351.50 351.80 351.45 351.80 0.0K
11:54 351.56 351.79 351.49 351.68 0.0K
11:55 351.72 351.90 351.59 351.65 0.0K
11:56 351.73 351.89 351.57 351.88 0.0K
11:57 351.66 351.99 351.60 351.72 0.0K
11:58 351.73 351.90 351.55 351.83 0.0K
11:59 351.89 351.89 351.45 351.45 0.0K
12:00 351.68 351.68 351.37 351.64 0.0K
12:01 351.50 351.57 351.21 351.34 0.0K
12:02 351.49 351.50 351.18 351.41 0.0K
12:03 351.42 351.43 351.18 351.26 0.0K
12:04 351.48 351.48 351.13 351.26 0.0K
12:05 351.33 351.33 351.04 351.15 0.0K
12:06 351.16 351.28 351.02 351.28 0.0K
12:07 351.09 351.24 350.98 351.06 0.0K
12:08 351.12 351.28 350.95 351.14 0.0K
12:09 351.26 351.30 350.97 351.25 0.0K
12:10 351.37 351.37 351.10 351.25 0.0K
12:11 351.11 351.54 351.11 351.28 0.0K
12:12 351.54 351.55 351.12 351.16 0.0K
12:13 351.18 351.46 351.10 351.34 0.0K
12:14 351.32 351.32 351.11 351.11 0.0K
12:15 351.22 351.41 351.06 351.27 0.0K
12:16 351.13 351.41 351.08 351.13 0.0K
12:17 351.39 351.43 351.10 351.14 0.0K
12:18 351.16 351.41 351.11 351.31 0.0K
12:19 351.45 351.49 351.22 351.22 0.0K
12:20 351.23 351.44 350.97 351.14 0.0K
12:21 351.07 351.18 350.85 351.18 0.0K
12:22 351.12 351.28 350.99 351.19 0.0K
12:23 351.22 351.27 350.97 351.06 0.0K
12:24 351.05 351.29 350.98 351.27 0.0K
12:25 351.07 351.30 350.96 351.09 0.0K
12:26 350.95 351.30 350.95 351.14 0.0K
12:27 350.99 351.28 350.98 351.11 0.0K
12:28 350.95 351.20 350.94 350.98 0.0K
12:29 351.05 351.22 350.94 351.14 0.0K
12:30 351.25 351.35 351.00 351.21 0.0K
12:31 351.20 351.57 351.11 351.24 0.0K
12:32 351.24 351.56 351.23 351.23 0.0K
12:33 351.33 351.50 351.13 351.27 0.0K
12:34 351.16 351.34 351.05 351.21 0.0K
12:35 351.18 351.35 351.03 351.24 0.0K
12:36 351.14 351.43 351.11 351.24 0.0K
12:37 351.22 351.38 351.12 351.22 0.0K
12:38 351.45 351.48 351.16 351.48 0.0K
12:39 351.27 351.48 351.19 351.19 0.0K
12:40 351.21 351.46 351.21 351.45 0.0K
12:41 351.20 351.53 351.19 351.42 0.0K
12:42 351.32 351.79 351.29 351.65 0.0K
12:43 351.57 351.84 351.40 351.52 0.0K
12:44 351.67 351.85 351.53 351.70 0.0K
12:45 351.67 351.90 351.57 351.58 0.0K
12:46 351.73 351.88 351.54 351.87 0.0K
12:47 351.54 351.92 351.54 351.79 0.0K
12:48 351.76 351.92 351.58 351.81 0.0K
12:49 351.90 351.94 351.63 351.87 0.0K
12:50 351.73 351.91 351.64 351.78 0.0K
12:51 351.90 351.93 351.64 351.92 0.0K
12:52 351.70 351.93 351.63 351.81 0.0K
12:53 351.65 351.93 351.65 351.79 0.0K
12:54 351.80 352.00 351.64 351.81 0.0K
12:55 351.68 352.03 351.68 351.95 0.0K
12:56 351.83 351.94 351.69 351.94 0.0K
12:57 351.75 352.02 351.75 351.97 0.0K
12:58 351.87 352.09 351.72 351.81 0.0K
12:59 351.82 352.02 351.75 351.77 0.0K
13:00 352.03 352.03 351.77 351.97 0.0K
13:01 351.93 352.07 351.63 351.88 0.0K
13:02 351.64 351.92 351.61 351.75 0.0K
13:03 351.70 351.92 351.60 351.89 0.0K
13:04 351.86 352.03 351.73 351.86 0.0K
13:05 351.86 351.98 351.70 351.83 0.0K
13:06 352.00 352.10 351.76 352.00 0.0K
13:07 351.90 352.13 351.80 351.91 0.0K
13:08 352.13 352.31 351.88 352.31 0.0K
13:09 352.12 352.40 352.10 352.24 0.0K
13:10 352.25 352.40 352.02 352.04 0.0K
13:11 352.28 352.32 352.02 352.08 0.0K
13:12 352.05 352.40 352.01 352.01 0.0K
13:13 352.12 352.29 351.98 352.08 0.0K
13:14 352.07 352.29 351.99 352.29 0.0K
13:15 352.12 352.36 352.07 352.20 0.0K
13:16 352.15 352.51 352.03 352.21 0.0K
13:17 352.29 352.33 352.01 352.07 0.0K
13:18 352.05 352.39 352.04 352.13 0.0K
13:19 352.14 352.33 352.03 352.15 0.0K
13:20 352.19 352.32 352.00 352.18 0.0K
13:21 352.31 352.31 352.07 352.16 0.0K
13:22 352.01 352.35 351.99 352.17 0.0K
13:23 352.25 352.27 351.94 352.10 0.0K
13:24 352.09 352.20 351.87 351.97 0.0K
13:25 352.13 352.21 351.90 352.07 0.0K
13:26 352.11 352.17 351.90 352.07 0.0K
13:27 351.91 352.22 351.76 351.81 0.0K
13:28 351.97 352.08 351.77 351.82 0.0K
13:29 351.85 352.05 351.75 351.75 0.0K
13:30 351.90 352.10 351.73 351.86 0.0K
13:31 351.79 352.07 351.79 351.79 0.0K
13:32 352.10 352.11 351.75 351.91 0.0K
13:33 351.91 352.13 351.84 352.11 0.0K
13:34 352.12 352.13 351.84 351.99 0.0K
13:35 351.91 352.17 351.87 352.08 0.0K
13:36 352.02 352.14 351.84 351.94 0.0K
13:37 352.07 352.14 351.82 351.87 0.0K
13:38 352.00 352.18 351.87 352.18 0.0K
13:39 352.01 352.21 351.88 351.97 0.0K
13:40 352.14 352.14 351.86 351.97 0.0K
13:41 351.86 352.20 351.86 352.10 0.0K
13:42 351.91 352.17 351.85 352.13 0.0K
13:43 352.14 352.16 351.84 351.99 0.0K
13:44 352.04 352.17 351.87 352.00 0.0K
13:45 351.91 352.04 351.87 351.93 0.0K
13:46 351.96 352.10 351.75 351.75 0.0K
13:47 351.79 351.90 351.54 351.57 0.0K
13:48 351.70 351.92 351.61 351.74 0.0K
13:49 351.69 352.01 351.63 352.01 0.0K
13:50 351.74 351.99 351.67 351.87 0.0K
13:51 351.98 352.03 351.73 351.84 0.0K
13:52 351.92 351.96 351.61 351.90 0.0K
13:53 351.63 351.86 351.54 351.66 0.0K
13:54 351.58 351.92 351.56 351.72 0.0K
13:55 351.88 351.88 351.53 351.53 0.0K
13:56 351.50 351.83 351.47 351.83 0.0K
13:57 351.61 351.85 351.51 351.70 0.0K
13:58 351.84 352.13 351.57 352.12 0.0K
13:59 351.89 352.07 351.80 351.97 0.0K
14:00 351.79 351.95 351.63 351.67 0.0K
14:01 351.90 351.90 351.64 351.87 0.0K
14:02 351.68 352.09 351.68 352.00 0.0K
14:03 352.09 352.13 351.82 352.12 0.0K
14:04 351.86 352.17 351.84 351.95 0.0K
14:05 352.10 352.10 351.85 351.90 0.0K
14:06 352.04 352.11 351.83 351.94 0.0K
14:07 351.99 352.07 351.76 351.94 0.0K
14:08 351.91 352.07 351.81 351.83 0.0K
14:09 351.89 352.05 351.76 351.89 0.0K
14:10 351.80 352.11 351.75 352.03 0.0K
14:11 352.15 352.29 351.91 352.02 0.0K
14:12 352.29 352.38 352.01 352.10 0.0K
14:13 352.20 352.35 352.10 352.17 0.0K
14:14 352.19 352.37 352.10 352.29 0.0K
14:15 352.15 352.34 352.04 352.11 0.0K
14:16 352.15 352.36 352.08 352.36 0.0K
14:17 352.45 352.45 352.14 352.34 0.0K
14:18 352.14 352.48 352.11 352.48 0.0K
14:19 352.19 352.50 352.19 352.20 0.0K
14:20 352.24 352.52 352.15 352.38 0.0K
14:21 352.46 352.50 352.15 352.22 0.0K
14:22 352.20 352.47 352.19 352.28 0.0K
14:23 352.32 352.42 352.13 352.33 0.0K
14:24 352.20 352.40 352.04 352.21 0.0K
14:25 352.23 352.33 352.03 352.32 0.0K
14:26 352.07 352.28 351.97 351.99 0.0K
14:27 352.16 352.30 351.92 352.07 0.0K
14:28 352.01 352.20 351.97 352.13 0.0K
14:29 352.19 352.32 351.96 352.31 0.0K
14:30 352.13 352.28 351.94 352.03 0.0K
14:31 352.05 352.24 352.02 352.17 0.0K
14:32 352.03 352.22 351.98 352.22 0.0K
14:33 352.10 352.24 351.98 352.11 0.0K
14:34 352.18 352.31 352.00 352.03 0.0K
14:35 352.09 352.28 352.01 352.16 0.0K
14:36 352.12 352.42 352.04 352.14 0.0K
14:37 352.31 352.43 352.13 352.26 0.0K
14:38 352.39 352.48 352.13 352.34 0.0K
14:39 352.42 352.54 352.19 352.27 0.0K
14:40 352.31 352.44 352.16 352.37 0.0K
14:41 352.33 352.52 352.18 352.32 0.0K
14:42 352.21 352.50 352.21 352.33 0.0K
14:43 352.23 352.51 352.12 352.25 0.0K
14:44 352.27 352.29 351.93 352.22 0.0K
14:45 352.17 352.38 352.04 352.35 0.0K
14:46 352.15 352.25 352.08 352.24 0.0K
14:47 352.15 352.36 352.08 352.32 0.0K
14:48 352.11 352.39 352.08 352.21 0.0K
14:49 352.17 352.45 352.14 352.30 0.0K
14:50 352.21 352.57 352.21 352.51 0.0K
14:51 352.42 352.73 352.39 352.47 0.0K
14:52 352.65 352.68 352.36 352.47 0.0K
14:53 352.55 352.68 352.34 352.64 0.0K
14:54 352.56 352.60 352.37 352.58 0.0K
14:55 352.52 352.62 352.35 352.49 0.0K
14:56 352.38 352.70 352.38 352.70 0.0K
14:57 352.71 352.71 352.42 352.63 0.0K
14:58 352.48 352.73 352.45 352.59 0.0K
14:59 352.54 352.70 352.42 352.63 0.0K
15:00 352.43 352.58 352.26 352.56 0.0K
15:01 352.49 352.67 352.35 352.42 0.0K
15:02 352.54 352.68 352.39 352.66 0.0K
15:03 352.47 352.72 352.40 352.54 0.0K
15:04 352.71 352.79 352.48 352.79 0.0K
15:05 352.71 352.75 352.38 352.39 0.0K
15:06 352.38 352.49 352.26 352.28 0.0K
15:07 352.30 352.47 352.15 352.47 0.0K
15:08 352.30 352.53 352.17 352.33 0.0K
15:09 352.28 352.51 352.23 352.51 0.0K
15:10 352.36 352.46 352.19 352.30 0.0K
15:11 352.28 352.53 352.21 352.23 0.0K
15:12 352.48 352.53 352.21 352.37 0.0K
15:13 352.36 352.48 352.21 352.34 0.0K
15:14 352.33 352.53 352.18 352.29 0.0K
15:15 352.26 352.50 352.19 352.27 0.0K
15:16 352.27 352.56 352.24 352.56 0.0K
15:17 352.31 352.57 352.26 352.54 0.0K
15:18 352.28 352.61 352.28 352.50 0.0K
15:19 352.32 352.64 352.32 352.60 0.0K
15:20 352.46 352.57 352.46 352.57 0.0K
15:21 352.57 352.57 352.57 352.57 0.0K
15:22 352.57 352.57 352.57 352.57 0.0K
15:23 352.57 352.57 352.57 352.57 0.0K
15:24 352.57 352.57 352.57 352.57 0.0K
15:25 352.57 352.57 352.57 352.57 0.0K
15:26 352.57 352.57 352.57 352.57 0.0K
15:27 352.57 352.57 352.57 352.57 0.0K
15:28 352.57 352.57 352.57 352.57 0.0K
15:29 352.57 352.91 352.57 352.91 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar