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
08:58 356.76 356.76 356.74 356.74 0.0K
08:59 356.75 356.75 356.75 356.75 0.0K
09:00 356.80 357.68 356.61 357.68 0.0K
09:01 357.60 357.81 357.39 357.53 0.0K
09:02 357.48 358.01 357.48 357.72 0.0K
09:03 357.56 357.78 357.54 357.74 0.0K
09:04 357.53 357.90 357.53 357.85 0.0K
09:05 357.83 357.93 357.60 357.88 0.0K
09:06 357.69 358.03 357.69 357.87 0.0K
09:07 358.09 358.32 357.86 358.25 0.0K
09:08 358.23 358.43 357.87 358.04 0.0K
09:09 357.89 358.05 357.65 357.65 0.0K
09:10 357.66 357.94 357.62 357.66 0.0K
09:11 357.67 357.74 357.42 357.47 0.0K
09:12 357.57 357.66 357.26 357.42 0.0K
09:13 357.62 357.62 357.17 357.32 0.0K
09:14 357.34 357.49 357.22 357.49 0.0K
09:15 357.40 357.52 357.19 357.20 0.0K
09:16 357.42 357.44 356.91 357.17 0.0K
09:17 357.10 357.39 357.10 357.38 0.0K
09:18 357.43 357.43 357.17 357.35 0.0K
09:19 357.51 357.68 357.40 357.67 0.0K
09:20 357.54 357.69 357.33 357.49 0.0K
09:21 357.34 357.44 357.17 357.29 0.0K
09:22 357.28 357.47 357.17 357.33 0.0K
09:23 357.50 357.57 357.30 357.39 0.0K
09:24 357.32 357.58 357.08 357.19 0.0K
09:25 357.23 357.31 356.99 357.20 0.0K
09:26 357.07 357.19 356.92 357.09 0.0K
09:27 356.93 357.13 356.85 356.91 0.0K
09:28 356.99 357.06 356.78 357.05 0.0K
09:29 356.96 357.01 356.62 356.62 0.0K
09:30 356.72 357.07 356.72 357.07 0.0K
09:31 357.12 357.18 356.89 357.05 0.0K
09:32 357.08 357.14 356.87 356.99 0.0K
09:33 357.22 357.41 357.01 357.33 0.0K
09:34 357.37 357.46 357.19 357.43 0.0K
09:35 357.45 357.69 357.36 357.62 0.0K
09:36 357.64 357.70 357.44 357.69 0.0K
09:37 357.64 357.73 357.43 357.45 0.0K
09:38 357.47 357.61 357.33 357.53 0.0K
09:39 357.37 357.44 357.09 357.12 0.0K
09:40 357.25 357.30 357.00 357.21 0.0K
09:41 357.18 357.23 356.92 357.23 0.0K
09:42 356.97 357.16 356.96 357.07 0.0K
09:43 357.15 357.21 356.93 357.21 0.0K
09:44 357.10 357.22 356.90 357.08 0.0K
09:45 357.02 357.32 356.97 357.26 0.0K
09:46 357.15 357.23 356.95 357.07 0.0K
09:47 356.90 357.18 356.90 357.12 0.0K
09:48 356.91 357.22 356.91 357.22 0.0K
09:49 357.17 357.27 357.00 357.03 0.0K
09:50 357.17 357.35 356.99 357.25 0.0K
09:51 357.12 357.27 356.98 357.10 0.0K
09:52 357.20 357.20 356.78 357.06 0.0K
09:53 357.03 357.11 356.84 356.95 0.0K
09:54 356.93 357.04 356.82 356.85 0.0K
09:55 356.87 357.20 356.82 357.09 0.0K
09:56 356.95 357.03 356.74 356.83 0.0K
09:57 356.74 356.97 356.62 356.80 0.0K
09:58 356.78 356.81 356.58 356.68 0.0K
09:59 356.55 356.86 356.55 356.85 0.0K
10:00 356.74 356.92 356.66 356.77 0.0K
10:01 356.78 356.88 356.55 356.88 0.0K
10:02 356.88 357.05 356.59 356.97 0.0K
10:03 356.98 356.99 356.66 356.92 0.0K
10:04 356.92 357.06 356.79 356.96 0.0K
10:05 356.91 356.91 356.75 356.80 0.0K
10:06 356.90 356.94 356.64 356.82 0.0K
10:07 356.82 356.95 356.66 356.78 0.0K
10:08 356.81 357.03 356.59 357.03 0.0K
10:09 356.93 357.04 356.76 356.80 0.0K
10:10 356.76 357.06 356.75 356.83 0.0K
10:11 356.99 356.99 356.74 356.90 0.0K
10:12 356.97 357.12 356.85 356.95 0.0K
10:13 357.04 357.21 356.86 356.86 0.0K
10:14 357.03 357.27 356.89 357.19 0.0K
10:15 356.98 357.15 356.87 356.88 0.0K
10:16 357.17 357.19 356.92 357.08 0.0K
10:17 357.12 357.12 356.79 357.06 0.0K
10:18 357.04 357.08 356.77 356.99 0.0K
10:19 356.91 357.10 356.88 356.88 0.0K
10:20 356.89 357.06 356.72 356.80 0.0K
10:21 356.93 357.04 356.77 356.91 0.0K
10:22 356.87 356.96 356.68 356.96 0.0K
10:23 356.91 357.08 356.74 356.94 0.0K
10:24 356.81 357.09 356.75 356.78 0.0K
10:25 357.02 357.02 356.70 356.90 0.0K
10:26 356.93 356.96 356.63 356.63 0.0K
10:27 356.91 356.95 356.67 356.91 0.0K
10:28 356.80 357.01 356.63 356.63 0.0K
10:29 357.00 357.00 356.64 356.88 0.0K
10:30 356.74 356.88 356.63 356.77 0.0K
10:31 356.78 357.01 356.75 356.87 0.0K
10:32 356.89 357.04 356.72 356.85 0.0K
10:33 356.67 356.81 356.50 356.70 0.0K
10:34 356.63 356.76 356.42 356.53 0.0K
10:35 356.48 356.81 356.46 356.75 0.0K
10:36 356.74 356.76 356.48 356.55 0.0K
10:37 356.47 356.74 356.47 356.65 0.0K
10:38 356.65 356.81 356.40 356.72 0.0K
10:39 356.64 356.75 356.53 356.53 0.0K
10:40 356.57 356.79 356.44 356.44 0.0K
10:41 356.67 356.78 356.39 356.66 0.0K
10:42 356.65 356.74 356.40 356.60 0.0K
10:43 356.70 356.76 356.42 356.69 0.0K
10:44 356.57 356.79 356.55 356.74 0.0K
10:45 356.70 356.91 356.47 356.54 0.0K
10:46 356.58 356.79 356.49 356.64 0.0K
10:47 356.73 356.74 356.43 356.46 0.0K
10:48 356.55 356.75 356.47 356.58 0.0K
10:49 356.54 356.75 356.40 356.62 0.0K
10:50 356.74 356.80 356.47 356.59 0.0K
10:51 356.63 356.76 356.50 356.56 0.0K
10:52 356.49 356.76 356.42 356.42 0.0K
10:53 356.85 356.85 356.50 356.60 0.0K
10:54 356.62 356.95 356.61 356.89 0.0K
10:55 356.74 356.80 356.52 356.68 0.0K
10:56 356.68 356.73 356.39 356.45 0.0K
10:57 356.60 356.76 356.41 356.49 0.0K
10:58 356.69 356.78 356.47 356.65 0.0K
10:59 356.67 356.77 356.47 356.77 0.0K
11:00 356.77 356.80 356.57 356.57 0.0K
11:01 356.75 356.79 356.52 356.74 0.0K
11:02 356.61 356.82 356.61 356.67 0.0K
11:03 356.70 356.85 356.60 356.63 0.0K
11:04 356.77 356.87 356.57 356.87 0.0K
11:05 356.89 357.05 356.66 356.89 0.0K
11:06 356.90 357.05 356.77 356.79 0.0K
11:07 356.89 357.08 356.77 356.95 0.0K
11:08 356.96 357.10 356.83 356.95 0.0K
11:09 356.94 357.22 356.80 357.17 0.0K
11:10 357.04 357.20 356.90 357.08 0.0K
11:11 357.02 357.23 356.93 357.23 0.0K
11:12 357.18 357.33 356.99 357.12 0.0K
11:13 357.22 357.30 356.97 357.15 0.0K
11:14 357.29 357.54 357.04 357.30 0.0K
11:15 357.37 357.46 357.17 357.39 0.0K
11:16 357.60 357.62 357.23 357.62 0.0K
11:17 357.66 358.05 357.37 358.02 0.0K
11:18 358.03 358.03 357.68 357.70 0.0K
11:19 357.70 358.06 357.61 357.92 0.0K
11:20 357.89 358.17 357.69 358.15 0.0K
11:21 358.06 358.15 357.85 358.15 0.0K
11:22 357.95 358.08 357.50 357.50 0.0K
11:23 357.48 357.72 357.42 357.59 0.0K
11:24 357.57 357.91 357.55 357.63 0.0K
11:25 357.67 357.98 357.47 357.97 0.0K
11:26 358.01 358.06 357.75 357.92 0.0K
11:27 357.84 358.12 357.75 358.06 0.0K
11:28 358.01 358.12 357.81 357.81 0.0K
11:29 357.95 358.00 357.78 357.94 0.0K
11:30 357.92 358.03 357.67 357.68 0.0K
11:31 357.86 358.03 357.71 357.86 0.0K
11:32 357.80 358.07 357.77 357.79 0.0K
11:33 358.04 358.18 357.82 358.12 0.0K
11:34 357.91 358.10 357.80 358.03 0.0K
11:35 357.88 358.09 357.81 358.06 0.0K
11:36 357.94 358.21 357.89 358.08 0.0K
11:37 357.97 358.37 357.97 358.37 0.0K
11:38 358.50 358.50 358.14 358.36 0.0K
11:39 358.20 358.51 358.11 358.51 0.0K
11:40 358.41 358.52 358.22 358.23 0.0K
11:41 358.38 358.55 358.21 358.21 0.0K
11:42 358.46 358.53 358.22 358.36 0.0K
11:43 358.64 358.72 358.37 358.54 0.0K
11:44 358.60 358.66 358.31 358.55 0.0K
11:45 358.58 358.81 358.53 358.57 0.0K
11:46 358.80 358.80 358.41 358.59 0.0K
11:47 358.62 358.70 358.40 358.57 0.0K
11:48 358.49 358.74 358.39 358.55 0.0K
11:49 358.41 358.64 358.27 358.55 0.0K
11:50 358.31 358.57 358.25 358.41 0.0K
11:51 358.60 358.60 358.25 358.46 0.0K
11:52 358.47 358.59 358.31 358.33 0.0K
11:53 358.33 358.58 358.28 358.40 0.0K
11:54 358.43 358.78 358.41 358.70 0.0K
11:55 358.43 358.73 358.39 358.44 0.0K
11:56 358.53 358.72 358.39 358.64 0.0K
11:57 358.41 358.67 358.41 358.45 0.0K
11:58 358.48 358.65 358.40 358.42 0.0K
11:59 358.42 358.68 358.34 358.43 0.0K
12:00 358.66 358.85 358.54 358.70 0.0K
12:01 358.66 358.92 358.52 358.92 0.0K
12:02 358.83 358.83 358.52 358.75 0.0K
12:03 358.80 358.87 358.56 358.71 0.0K
12:04 358.64 358.93 358.62 358.73 0.0K
12:05 358.87 358.91 358.62 358.69 0.0K
12:06 358.92 358.97 358.68 358.84 0.0K
12:07 358.76 359.08 358.75 358.84 0.0K
12:08 358.78 359.03 358.75 358.92 0.0K
12:09 358.86 359.02 358.75 358.87 0.0K
12:10 358.90 359.05 358.77 358.77 0.0K
12:11 358.87 359.08 358.74 358.94 0.0K
12:12 358.77 358.96 358.65 358.74 0.0K
12:13 358.69 358.79 358.51 358.51 0.0K
12:14 358.60 358.78 358.44 358.63 0.0K
12:15 358.69 358.85 358.42 358.67 0.0K
12:16 358.71 358.76 358.41 358.57 0.0K
12:17 358.46 358.74 358.41 358.63 0.0K
12:18 358.62 358.89 358.45 358.59 0.0K
12:19 358.54 358.90 358.54 358.71 0.0K
12:20 358.81 358.82 358.55 358.71 0.0K
12:21 358.65 358.92 358.58 358.78 0.0K
12:22 358.86 358.91 358.48 358.91 0.0K
12:23 358.70 358.83 358.54 358.72 0.0K
12:24 358.71 358.77 358.43 358.63 0.0K
12:25 358.62 358.95 358.59 358.60 0.0K
12:26 358.78 358.94 358.56 358.81 0.0K
12:27 358.86 359.06 358.78 358.79 0.0K
12:28 358.92 359.07 358.74 358.90 0.0K
12:29 359.11 359.11 358.78 358.99 0.0K
12:30 359.09 359.09 358.78 358.87 0.0K
12:31 359.07 359.09 358.82 359.05 0.0K
12:32 358.92 359.17 358.84 358.89 0.0K
12:33 358.96 359.26 358.89 359.05 0.0K
12:34 359.34 359.34 358.98 358.98 0.0K
12:35 359.05 359.24 358.94 359.15 0.0K
12:36 359.15 359.28 358.97 358.97 0.0K
12:37 359.24 359.32 358.98 359.11 0.0K
12:38 359.04 359.34 358.88 359.00 0.0K
12:39 359.13 359.26 358.91 359.04 0.0K
12:40 359.12 359.26 358.93 358.96 0.0K
12:41 358.94 359.25 358.93 358.93 0.0K
12:42 359.17 359.20 358.93 359.10 0.0K
12:43 359.06 359.25 358.90 358.92 0.0K
12:44 358.96 359.26 358.92 359.02 0.0K
12:45 358.93 359.21 358.87 358.91 0.0K
12:46 359.08 359.14 358.84 358.95 0.0K
12:47 359.08 359.16 358.87 359.04 0.0K
12:48 359.05 359.33 358.90 359.16 0.0K
12:49 359.09 359.29 358.97 359.12 0.0K
12:50 359.01 359.41 359.00 359.35 0.0K
12:51 359.35 359.35 358.99 359.03 0.0K
12:52 359.10 359.28 358.95 359.11 0.0K
12:53 359.11 359.28 358.89 358.95 0.0K
12:54 358.98 359.24 358.94 359.15 0.0K
12:55 359.08 359.23 358.87 358.87 0.0K
12:56 358.96 359.11 358.87 358.98 0.0K
12:57 359.05 359.15 358.80 358.98 0.0K
12:58 359.11 359.11 358.75 359.05 0.0K
12:59 358.92 359.09 358.71 358.96 0.0K
13:00 359.08 359.08 358.72 358.90 0.0K
13:01 358.83 359.10 358.71 358.93 0.0K
13:02 358.84 359.00 358.72 358.90 0.0K
13:03 358.89 358.99 358.67 358.89 0.0K
13:04 358.84 359.05 358.63 358.93 0.0K
13:05 358.93 358.98 358.67 358.82 0.0K
13:06 358.93 359.00 358.65 358.76 0.0K
13:07 358.82 358.94 358.68 358.70 0.0K
13:08 358.81 358.98 358.66 358.84 0.0K
13:09 358.87 358.99 358.69 358.81 0.0K
13:10 358.84 359.22 358.75 359.02 0.0K
13:11 359.16 359.16 358.86 358.88 0.0K
13:12 359.10 359.14 358.84 359.10 0.0K
13:13 359.01 359.14 358.88 359.02 0.0K
13:14 359.11 359.16 358.86 359.11 0.0K
13:15 359.01 359.19 358.89 359.04 0.0K
13:16 359.00 359.19 358.86 359.16 0.0K
13:17 359.15 359.31 358.97 359.06 0.0K
13:18 359.17 359.40 358.98 359.11 0.0K
13:19 359.07 359.24 358.95 359.23 0.0K
13:20 359.01 359.23 358.95 359.20 0.0K
13:21 359.08 359.26 358.94 358.99 0.0K
13:22 358.92 359.25 358.90 359.02 0.0K
13:23 359.11 359.21 358.93 358.95 0.0K
13:24 359.20 359.20 358.81 359.03 0.0K
13:25 358.97 359.07 358.76 358.96 0.0K
13:26 358.98 359.11 358.82 359.07 0.0K
13:27 359.06 359.14 358.94 359.14 0.0K
13:28 359.10 359.11 358.84 358.98 0.0K
13:29 359.02 359.12 358.85 359.01 0.0K
13:30 359.01 359.22 358.87 359.01 0.0K
13:31 359.02 359.10 358.80 359.10 0.0K
13:32 358.94 359.12 358.79 359.12 0.0K
13:33 359.03 359.12 358.78 358.78 0.0K
13:34 359.02 359.14 358.85 359.02 0.0K
13:35 359.13 359.16 358.87 358.93 0.0K
13:36 358.95 359.16 358.85 359.04 0.0K
13:37 359.11 359.20 358.87 358.87 0.0K
13:38 358.88 359.13 358.84 358.88 0.0K
13:39 358.95 359.14 358.80 358.87 0.0K
13:40 358.87 359.15 358.85 358.97 0.0K
13:41 358.87 359.14 358.87 358.96 0.0K
13:42 358.81 359.16 358.81 359.13 0.0K
13:43 359.11 359.22 358.85 358.93 0.0K
13:44 359.11 359.18 358.88 359.05 0.0K
13:45 359.12 359.13 358.85 358.94 0.0K
13:46 359.08 359.12 358.81 358.95 0.0K
13:47 358.85 359.15 358.85 358.89 0.0K
13:48 358.93 359.17 358.75 358.75 0.0K
13:49 358.90 359.12 358.78 358.94 0.0K
13:50 359.06 359.06 358.79 358.86 0.0K
13:51 358.86 359.03 358.77 359.02 0.0K
13:52 359.00 359.03 358.69 358.91 0.0K
13:53 358.74 359.05 358.73 359.01 0.0K
13:54 358.92 359.01 358.71 358.82 0.0K
13:55 358.79 358.95 358.72 358.82 0.0K
13:56 358.99 358.99 358.66 358.93 0.0K
13:57 358.92 359.01 358.72 359.00 0.0K
13:58 358.97 359.03 358.69 359.03 0.0K
13:59 358.93 359.00 358.72 358.96 0.0K
14:00 359.05 359.18 358.86 358.89 0.0K
14:01 359.11 359.23 358.85 359.00 0.0K
14:02 359.14 359.22 358.91 358.99 0.0K
14:03 359.05 359.23 358.90 358.90 0.0K
14:04 358.99 359.30 358.99 359.08 0.0K
14:05 359.05 359.32 359.01 359.13 0.0K
14:06 359.10 359.30 359.01 359.24 0.0K
14:07 359.17 359.27 358.98 359.27 0.0K
14:08 359.09 359.29 358.98 359.00 0.0K
14:09 359.19 359.37 359.02 359.31 0.0K
14:10 359.10 359.31 358.97 358.98 0.0K
14:11 358.96 359.25 358.96 359.14 0.0K
14:12 359.08 359.31 359.00 359.10 0.0K
14:13 359.08 359.27 358.99 358.99 0.0K
14:14 359.28 359.30 359.01 359.08 0.0K
14:15 359.17 359.32 359.04 359.08 0.0K
14:16 359.01 359.43 359.01 359.23 0.0K
14:17 359.23 359.41 359.10 359.36 0.0K
14:18 359.32 359.43 359.09 359.43 0.0K
14:19 359.14 359.44 359.14 359.27 0.0K
14:20 359.33 359.40 359.08 359.13 0.0K
14:21 359.24 359.41 359.11 359.12 0.0K
14:22 358.99 359.30 358.99 359.18 0.0K
14:23 359.02 359.26 359.02 359.07 0.0K
14:24 358.98 359.24 358.89 358.89 0.0K
14:25 359.01 359.25 358.94 359.23 0.0K
14:26 358.95 359.25 358.93 359.04 0.0K
14:27 359.04 359.26 358.95 359.18 0.0K
14:28 359.12 359.30 358.95 359.16 0.0K
14:29 359.22 359.32 359.02 359.13 0.0K
14:30 359.13 359.29 358.89 358.89 0.0K
14:31 358.92 359.23 358.91 359.13 0.0K
14:32 358.94 359.27 358.94 358.99 0.0K
14:33 359.24 359.35 359.02 359.02 0.0K
14:34 359.07 359.24 358.95 358.95 0.0K
14:35 359.07 359.24 358.88 359.19 0.0K
14:36 359.09 359.19 358.86 358.99 0.0K
14:37 359.23 359.23 358.95 359.17 0.0K
14:38 359.20 359.26 358.97 359.06 0.0K
14:39 359.09 359.27 358.94 358.96 0.0K
14:40 359.11 359.25 358.91 359.18 0.0K
14:41 358.96 359.22 358.91 358.91 0.0K
14:42 358.87 359.22 358.87 359.07 0.0K
14:43 359.26 359.26 358.99 359.12 0.0K
14:44 359.12 359.28 358.94 359.24 0.0K
14:45 359.07 359.26 358.95 359.11 0.0K
14:46 359.04 359.24 358.95 359.07 0.0K
14:47 359.07 359.25 358.96 359.12 0.0K
14:48 359.03 359.24 358.90 359.17 0.0K
14:49 359.04 359.22 358.92 359.17 0.0K
14:50 359.09 359.22 358.94 359.18 0.0K
14:51 359.16 359.16 358.91 359.04 0.0K
14:52 358.95 359.18 358.87 359.07 0.0K
14:53 358.94 359.19 358.90 359.07 0.0K
14:54 358.96 359.20 358.84 358.84 0.0K
14:55 359.02 359.17 358.82 358.86 0.0K
14:56 358.95 359.18 358.82 358.94 0.0K
14:57 359.09 359.26 358.93 359.10 0.0K
14:58 359.18 359.36 358.99 359.03 0.0K
14:59 359.17 359.33 359.01 359.10 0.0K
15:00 359.01 359.35 359.01 359.18 0.0K
15:01 359.24 359.45 359.17 359.24 0.0K
15:02 359.21 359.44 359.17 359.30 0.0K
15:03 359.34 359.48 359.11 359.38 0.0K
15:04 359.26 359.48 359.13 359.46 0.0K
15:05 359.54 359.57 359.25 359.57 0.0K
15:06 359.33 359.62 359.20 359.36 0.0K
15:07 359.56 359.56 359.25 359.36 0.0K
15:08 359.36 359.55 359.29 359.37 0.0K
15:09 359.37 359.50 359.18 359.39 0.0K
15:10 359.50 359.53 359.17 359.40 0.0K
15:11 359.39 359.58 359.26 359.37 0.0K
15:12 359.39 359.66 359.33 359.66 0.0K
15:13 359.45 359.66 359.33 359.58 0.0K
15:14 359.60 359.60 359.35 359.46 0.0K
15:15 359.62 359.62 359.27 359.56 0.0K
15:16 359.58 359.58 359.14 359.17 0.0K
15:17 359.14 359.49 359.07 359.41 0.0K
15:18 359.34 359.49 359.14 359.14 0.0K
15:19 359.27 359.47 359.11 359.47 0.0K
15:20 359.34 359.34 359.30 359.30 0.0K
15:21 359.30 359.32 359.30 359.32 0.0K
15:22 359.32 359.32 359.31 359.31 0.0K
15:23 359.31 359.31 359.31 359.31 0.0K
15:24 359.30 359.32 359.30 359.32 0.0K
15:25 359.32 359.34 359.32 359.33 0.0K
15:26 359.33 359.34 359.33 359.33 0.0K
15:27 359.33 359.34 359.33 359.34 0.0K
15:28 359.34 359.35 359.34 359.35 0.0K
15:29 359.35 359.38 359.25 359.25 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar