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
08:58 359.12 359.12 359.08 359.09 0.0K
08:59 359.11 359.14 359.10 359.11 0.0K
09:00 359.08 360.71 359.00 360.48 0.0K
09:01 360.58 360.93 360.45 360.45 0.0K
09:02 360.56 360.92 360.53 360.80 0.0K
09:03 360.98 361.23 360.87 361.20 0.0K
09:04 361.23 361.54 361.17 361.48 0.0K
09:05 361.36 361.67 361.30 361.49 0.0K
09:06 361.45 361.66 361.34 361.55 0.0K
09:07 361.49 361.73 361.45 361.52 0.0K
09:08 361.64 361.88 361.47 361.86 0.0K
09:09 361.89 361.98 361.67 361.71 0.0K
09:10 362.00 362.00 361.53 361.75 0.0K
09:11 361.72 362.06 361.72 362.06 0.0K
09:12 362.02 362.07 361.80 362.03 0.0K
09:13 362.02 362.24 361.84 361.94 0.0K
09:14 361.92 362.06 361.81 362.01 0.0K
09:15 361.85 361.99 361.73 361.98 0.0K
09:16 361.98 362.19 361.72 362.08 0.0K
09:17 362.25 362.58 362.17 362.38 0.0K
09:18 362.53 362.82 362.30 362.80 0.0K
09:19 362.81 362.96 362.58 362.81 0.0K
09:20 362.90 362.91 362.47 362.60 0.0K
09:21 362.65 362.80 362.47 362.50 0.0K
09:22 362.49 362.72 362.46 362.67 0.0K
09:23 362.61 362.77 362.46 362.46 0.0K
09:24 362.53 362.67 362.39 362.66 0.0K
09:25 362.55 362.72 362.24 362.31 0.0K
09:26 362.39 362.71 362.20 362.70 0.0K
09:27 362.64 362.76 362.51 362.60 0.0K
09:28 362.64 363.03 362.58 363.02 0.0K
09:29 362.89 363.05 362.73 362.96 0.0K
09:30 362.95 363.08 362.82 363.04 0.0K
09:31 363.04 363.06 362.74 362.74 0.0K
09:32 362.98 362.98 362.61 362.71 0.0K
09:33 362.86 362.97 362.64 362.81 0.0K
09:34 362.77 363.04 362.75 362.83 0.0K
09:35 362.97 363.01 362.72 362.72 0.0K
09:36 362.86 363.05 362.69 362.95 0.0K
09:37 362.78 363.01 362.73 362.84 0.0K
09:38 362.86 363.10 362.80 363.10 0.0K
09:39 362.90 363.11 362.64 362.72 0.0K
09:40 362.80 362.96 362.59 362.60 0.0K
09:41 362.72 362.89 362.59 362.73 0.0K
09:42 362.84 363.08 362.77 362.94 0.0K
09:43 363.12 363.25 362.92 363.13 0.0K
09:44 363.14 363.26 362.96 363.23 0.0K
09:45 363.13 363.45 362.99 363.45 0.0K
09:46 363.42 363.45 363.12 363.17 0.0K
09:47 363.35 363.37 363.19 363.19 0.0K
09:48 363.14 363.36 363.08 363.35 0.0K
09:49 363.33 363.35 363.17 363.30 0.0K
09:50 363.19 363.35 363.07 363.18 0.0K
09:51 363.12 363.32 363.01 363.26 0.0K
09:52 363.32 363.40 363.08 363.11 0.0K
09:53 363.35 363.38 363.09 363.24 0.0K
09:54 363.14 363.33 363.05 363.30 0.0K
09:55 363.15 363.34 363.02 363.02 0.0K
09:56 363.28 363.36 363.06 363.14 0.0K
09:57 363.30 363.43 363.07 363.16 0.0K
09:58 363.10 363.33 363.08 363.19 0.0K
09:59 363.19 363.32 363.04 363.29 0.0K
10:00 363.34 363.40 363.09 363.21 0.0K
10:01 363.13 363.41 363.13 363.14 0.0K
10:02 363.26 363.33 362.94 363.12 0.0K
10:03 363.08 363.20 362.83 362.89 0.0K
10:04 362.82 363.08 362.60 363.08 0.0K
10:05 363.09 363.57 363.09 363.46 0.0K
10:06 363.31 363.53 363.27 363.39 0.0K
10:07 363.43 363.46 363.11 363.33 0.0K
10:08 363.13 363.43 363.13 363.39 0.0K
10:09 363.25 363.55 363.25 363.48 0.0K
10:10 363.47 363.51 363.23 363.23 0.0K
10:11 363.40 363.49 363.15 363.32 0.0K
10:12 363.41 363.51 363.17 363.34 0.0K
10:13 363.35 363.46 363.14 363.34 0.0K
10:14 363.22 363.38 363.07 363.17 0.0K
10:15 363.35 363.39 363.09 363.14 0.0K
10:16 363.29 363.39 363.07 363.07 0.0K
10:17 363.19 363.35 363.03 363.05 0.0K
10:18 363.08 363.34 363.03 363.27 0.0K
10:19 363.26 363.32 363.08 363.32 0.0K
10:20 363.10 363.33 362.98 363.09 0.0K
10:21 363.22 363.29 363.00 363.11 0.0K
10:22 363.09 363.33 362.90 363.21 0.0K
10:23 363.23 363.28 362.94 362.96 0.0K
10:24 363.06 363.36 363.06 363.13 0.0K
10:25 363.08 363.32 363.08 363.08 0.0K
10:26 363.17 363.37 362.99 363.14 0.0K
10:27 363.04 363.29 362.97 363.11 0.0K
10:28 363.03 363.20 362.89 362.90 0.0K
10:29 363.03 363.24 362.90 363.12 0.0K
10:30 363.12 363.34 363.11 363.12 0.0K
10:31 363.28 363.39 363.03 363.35 0.0K
10:32 363.27 363.44 363.20 363.39 0.0K
10:33 363.26 363.42 363.02 363.16 0.0K
10:34 363.18 363.32 363.04 363.10 0.0K
10:35 363.24 363.30 363.02 363.16 0.0K
10:36 363.02 363.32 363.01 363.06 0.0K
10:37 363.13 363.36 363.02 363.12 0.0K
10:38 363.28 363.36 363.02 363.23 0.0K
10:39 363.24 363.29 363.02 363.29 0.0K
10:40 363.31 363.36 362.95 363.14 0.0K
10:41 362.95 363.32 362.95 362.98 0.0K
10:42 363.24 363.30 363.01 363.18 0.0K
10:43 363.12 363.36 362.95 363.13 0.0K
10:44 363.04 363.29 362.89 363.10 0.0K
10:45 363.20 363.43 363.05 363.31 0.0K
10:46 363.27 363.76 363.17 363.76 0.0K
10:47 363.72 363.73 363.36 363.49 0.0K
10:48 363.62 363.79 363.51 363.53 0.0K
10:49 363.61 363.84 363.54 363.80 0.0K
10:50 363.69 363.89 363.57 363.67 0.0K
10:51 363.89 363.91 363.55 363.60 0.0K
10:52 363.76 363.92 363.57 363.73 0.0K
10:53 363.71 363.89 363.59 363.63 0.0K
10:54 363.85 363.92 363.56 363.60 0.0K
10:55 363.57 363.90 363.55 363.76 0.0K
10:56 363.87 363.98 363.56 363.98 0.0K
10:57 363.69 364.00 363.51 363.93 0.0K
10:58 363.83 363.99 363.68 363.79 0.0K
10:59 363.84 363.96 363.65 363.77 0.0K
11:00 363.91 363.91 363.48 363.77 0.0K
11:01 363.88 363.88 363.52 363.80 0.0K
11:02 363.55 363.89 363.55 363.82 0.0K
11:03 363.76 363.94 363.63 363.74 0.0K
11:04 363.71 363.84 363.54 363.73 0.0K
11:05 363.72 364.01 363.65 363.85 0.0K
11:06 363.87 363.99 363.67 363.99 0.0K
11:07 363.90 363.98 363.72 363.87 0.0K
11:08 363.94 364.04 363.64 363.85 0.0K
11:09 363.80 363.99 363.68 363.70 0.0K
11:10 363.88 364.00 363.65 363.98 0.0K
11:11 363.82 364.00 363.65 363.78 0.0K
11:12 363.81 364.04 363.77 364.04 0.0K
11:13 363.92 364.16 363.79 364.02 0.0K
11:14 364.03 364.08 363.74 364.08 0.0K
11:15 364.10 364.17 363.81 363.81 0.0K
11:16 363.90 364.05 363.69 363.84 0.0K
11:17 363.88 363.96 363.68 363.84 0.0K
11:18 363.94 364.04 363.66 363.77 0.0K
11:19 363.74 363.94 363.61 363.63 0.0K
11:20 363.65 363.87 363.50 363.62 0.0K
11:21 363.58 363.89 363.53 363.53 0.0K
11:22 363.48 363.69 363.36 363.38 0.0K
11:23 363.57 363.61 363.32 363.54 0.0K
11:24 363.66 363.72 363.35 363.35 0.0K
11:25 363.70 363.71 363.47 363.61 0.0K
11:26 363.64 363.70 363.39 363.60 0.0K
11:27 363.50 363.74 363.36 363.55 0.0K
11:28 363.51 363.71 363.34 363.38 0.0K
11:29 363.55 363.66 363.31 363.46 0.0K
11:30 363.62 363.69 363.32 363.62 0.0K
11:31 363.43 363.63 363.27 363.50 0.0K
11:32 363.66 363.66 363.32 363.60 0.0K
11:33 363.57 363.61 363.24 363.56 0.0K
11:34 363.55 363.76 363.48 363.61 0.0K
11:35 363.69 363.77 363.48 363.65 0.0K
11:36 363.79 363.79 363.46 363.46 0.0K
11:37 363.69 363.79 363.55 363.71 0.0K
11:38 363.59 363.62 363.34 363.34 0.0K
11:39 363.53 363.70 363.31 363.38 0.0K
11:40 363.51 363.87 363.51 363.53 0.0K
11:41 363.72 363.86 363.52 363.70 0.0K
11:42 363.62 363.85 363.43 363.71 0.0K
11:43 363.78 363.87 363.46 363.65 0.0K
11:44 363.83 363.83 363.56 363.79 0.0K
11:45 363.78 363.88 363.48 363.71 0.0K
11:46 363.80 363.94 363.51 363.94 0.0K
11:47 363.73 363.95 363.73 363.87 0.0K
11:48 363.80 364.01 363.58 363.81 0.0K
11:49 363.85 364.07 363.67 364.07 0.0K
11:50 363.79 364.18 363.79 364.02 0.0K
11:51 364.11 364.11 363.79 363.85 0.0K
11:52 363.82 364.06 363.78 363.89 0.0K
11:53 363.90 364.08 363.71 363.84 0.0K
11:54 363.77 364.00 363.67 363.73 0.0K
11:55 363.83 363.96 363.61 363.73 0.0K
11:56 363.64 363.96 363.54 363.63 0.0K
11:57 363.86 363.86 363.46 363.67 0.0K
11:58 363.72 363.86 363.46 363.65 0.0K
11:59 363.62 363.90 363.55 363.90 0.0K
12:00 363.99 364.07 363.82 363.89 0.0K
12:01 363.98 364.04 363.78 364.03 0.0K
12:02 364.06 364.15 363.85 363.85 0.0K
12:03 363.93 364.12 363.80 364.03 0.0K
12:04 364.13 364.30 363.90 364.18 0.0K
12:05 363.99 364.22 363.92 364.05 0.0K
12:06 364.17 364.17 363.83 364.10 0.0K
12:07 364.13 364.17 363.85 364.15 0.0K
12:08 363.97 364.20 363.93 364.13 0.0K
12:09 363.99 364.23 363.86 364.03 0.0K
12:10 363.98 364.19 363.89 364.08 0.0K
12:11 364.01 364.12 363.90 364.00 0.0K
12:12 364.01 364.12 363.83 363.92 0.0K
12:13 364.05 364.14 363.85 364.01 0.0K
12:14 364.12 364.18 363.87 364.13 0.0K
12:15 364.09 364.17 363.85 363.96 0.0K
12:16 363.92 364.18 363.84 363.98 0.0K
12:17 364.02 364.17 363.87 364.06 0.0K
12:18 364.18 364.18 363.88 364.04 0.0K
12:19 364.00 364.29 363.98 364.24 0.0K
12:20 364.28 364.33 364.07 364.13 0.0K
12:21 364.29 364.43 364.20 364.38 0.0K
12:22 364.23 364.46 364.10 364.16 0.0K
12:23 364.32 364.46 364.20 364.20 0.0K
12:24 364.25 364.50 364.25 364.48 0.0K
12:25 364.38 364.56 364.27 364.29 0.0K
12:26 364.20 364.45 364.20 364.40 0.0K
12:27 364.38 364.43 364.10 364.11 0.0K
12:28 364.38 364.45 364.10 364.25 0.0K
12:29 364.33 364.38 364.12 364.34 0.0K
12:30 364.36 364.37 364.10 364.19 0.0K
12:31 364.29 364.36 364.09 364.35 0.0K
12:32 364.21 364.36 364.05 364.32 0.0K
12:33 364.32 364.34 364.00 364.08 0.0K
12:34 364.28 364.30 363.96 364.19 0.0K
12:35 364.09 364.38 364.04 364.08 0.0K
12:36 364.22 364.38 364.07 364.38 0.0K
12:37 364.13 364.42 364.10 364.39 0.0K
12:38 364.36 364.43 364.13 364.41 0.0K
12:39 364.40 364.45 364.16 364.21 0.0K
12:40 364.34 364.63 364.30 364.47 0.0K
12:41 364.35 364.64 364.30 364.58 0.0K
12:42 364.54 364.55 364.35 364.40 0.0K
12:43 364.47 364.50 364.22 364.32 0.0K
12:44 364.37 364.59 364.23 364.32 0.0K
12:45 364.22 364.52 364.18 364.42 0.0K
12:46 364.27 364.45 364.16 364.30 0.0K
12:47 364.37 364.42 364.09 364.42 0.0K
12:48 364.10 364.43 364.10 364.22 0.0K
12:49 364.07 364.35 364.07 364.15 0.0K
12:50 364.29 364.33 364.09 364.32 0.0K
12:51 364.18 364.39 364.06 364.21 0.0K
12:52 364.10 364.38 364.08 364.34 0.0K
12:53 364.33 364.36 364.04 364.19 0.0K
12:54 364.28 364.38 364.06 364.26 0.0K
12:55 364.37 364.43 364.08 364.20 0.0K
12:56 364.31 364.38 364.10 364.38 0.0K
12:57 364.22 364.41 364.05 364.30 0.0K
12:58 364.28 364.33 364.05 364.16 0.0K
12:59 364.21 364.37 364.04 364.28 0.0K
13:00 364.19 364.33 364.05 364.23 0.0K
13:01 364.14 364.29 364.04 364.27 0.0K
13:02 364.27 364.36 364.03 364.05 0.0K
13:03 364.33 364.36 364.01 364.08 0.0K
13:04 364.18 364.32 364.01 364.03 0.0K
13:05 364.09 364.28 363.99 364.21 0.0K
13:06 364.23 364.25 363.96 364.02 0.0K
13:07 364.15 364.36 364.03 364.29 0.0K
13:08 364.29 364.33 364.06 364.22 0.0K
13:09 364.20 364.36 364.03 364.18 0.0K
13:10 364.37 364.40 364.05 364.25 0.0K
13:11 364.29 364.32 364.05 364.30 0.0K
13:12 364.25 364.34 364.02 364.16 0.0K
13:13 364.20 364.37 364.03 364.21 0.0K
13:14 364.18 364.36 364.02 364.05 0.0K
13:15 364.29 364.33 364.06 364.25 0.0K
13:16 364.27 364.27 363.95 364.13 0.0K
13:17 364.12 364.33 364.04 364.20 0.0K
13:18 364.23 364.35 364.07 364.14 0.0K
13:19 364.20 364.50 364.15 364.32 0.0K
13:20 364.33 364.53 364.06 364.53 0.0K
13:21 364.43 364.55 364.22 364.32 0.0K
13:22 364.36 364.53 364.24 364.38 0.0K
13:23 364.53 364.53 364.25 364.28 0.0K
13:24 364.23 364.58 364.21 364.38 0.0K
13:25 364.43 364.60 364.25 364.50 0.0K
13:26 364.52 364.57 364.22 364.52 0.0K
13:27 364.50 364.60 364.28 364.45 0.0K
13:28 364.45 364.60 364.30 364.44 0.0K
13:29 364.37 364.66 364.36 364.59 0.0K
13:30 364.64 364.70 364.38 364.70 0.0K
13:31 364.55 364.76 364.42 364.60 0.0K
13:32 364.60 364.71 364.42 364.69 0.0K
13:33 364.58 364.80 364.46 364.71 0.0K
13:34 364.65 364.81 364.44 364.46 0.0K
13:35 364.66 364.70 364.33 364.55 0.0K
13:36 364.34 364.60 364.25 364.25 0.0K
13:37 364.54 364.54 364.17 364.33 0.0K
13:38 364.42 364.51 364.17 364.44 0.0K
13:39 364.39 364.43 364.11 364.37 0.0K
13:40 364.38 364.45 364.04 364.19 0.0K
13:41 364.21 364.36 364.06 364.25 0.0K
13:42 364.23 364.42 364.09 364.31 0.0K
13:43 364.34 364.38 364.04 364.16 0.0K
13:44 364.17 364.34 364.00 364.23 0.0K
13:45 364.21 364.49 364.21 364.23 0.0K
13:46 364.46 364.52 364.19 364.24 0.0K
13:47 364.36 364.48 364.13 364.44 0.0K
13:48 364.23 364.50 364.19 364.43 0.0K
13:49 364.40 364.56 364.20 364.44 0.0K
13:50 364.33 364.52 364.17 364.52 0.0K
13:51 364.28 364.55 364.19 364.35 0.0K
13:52 364.24 364.51 364.24 364.36 0.0K
13:53 364.43 364.53 364.29 364.32 0.0K
13:54 364.40 364.54 364.18 364.33 0.0K
13:55 364.35 364.51 364.20 364.24 0.0K
13:56 364.33 364.49 364.20 364.39 0.0K
13:57 364.25 364.45 364.06 364.30 0.0K
13:58 364.19 364.35 364.09 364.27 0.0K
13:59 364.11 364.35 364.01 364.24 0.0K
14:00 364.18 364.38 364.13 364.25 0.0K
14:01 364.09 364.43 364.09 364.43 0.0K
14:02 364.38 364.39 364.12 364.37 0.0K
14:03 364.41 364.51 364.14 364.33 0.0K
14:04 364.30 364.58 364.16 364.55 0.0K
14:05 364.44 364.59 364.25 364.25 0.0K
14:06 364.30 364.50 364.24 364.26 0.0K
14:07 364.52 364.52 364.18 364.46 0.0K
14:08 364.23 364.50 364.17 364.42 0.0K
14:09 364.43 364.51 364.21 364.25 0.0K
14:10 364.35 364.41 364.15 364.28 0.0K
14:11 364.14 364.36 364.09 364.29 0.0K
14:12 364.05 364.27 363.88 364.20 0.0K
14:13 364.08 364.15 363.87 364.10 0.0K
14:14 363.98 364.20 363.90 364.10 0.0K
14:15 364.09 364.25 363.88 363.88 0.0K
14:16 364.03 364.22 363.85 364.04 0.0K
14:17 363.95 364.18 363.95 364.16 0.0K
14:18 364.06 364.30 364.00 364.06 0.0K
14:19 364.13 364.30 363.93 364.16 0.0K
14:20 364.10 364.25 363.96 364.19 0.0K
14:21 364.32 364.41 364.08 364.35 0.0K
14:22 364.30 364.35 364.02 364.08 0.0K
14:23 364.21 364.26 364.03 364.10 0.0K
14:24 364.17 364.29 363.98 364.29 0.0K
14:25 364.26 364.35 364.04 364.29 0.0K
14:26 364.04 364.23 364.01 364.01 0.0K
14:27 364.20 364.32 364.05 364.14 0.0K
14:28 364.31 364.31 363.94 363.99 0.0K
14:29 364.09 364.24 363.96 364.17 0.0K
14:30 364.05 364.28 363.96 364.06 0.0K
14:31 364.10 364.28 363.95 364.05 0.0K
14:32 364.01 364.23 364.01 364.08 0.0K
14:33 364.14 364.28 363.99 364.21 0.0K
14:34 364.25 364.27 363.96 364.15 0.0K
14:35 364.05 364.29 363.98 364.12 0.0K
14:36 364.29 364.42 364.01 364.42 0.0K
14:37 364.40 364.40 364.07 364.12 0.0K
14:38 364.14 364.40 364.07 364.26 0.0K
14:39 364.12 364.34 364.05 364.05 0.0K
14:40 364.15 364.35 364.05 364.09 0.0K
14:41 364.12 364.30 363.96 364.21 0.0K
14:42 363.97 364.32 363.93 364.14 0.0K
14:43 364.27 364.28 363.82 364.12 0.0K
14:44 363.93 364.22 363.78 364.07 0.0K
14:45 364.10 364.22 363.91 364.08 0.0K
14:46 363.88 364.30 363.85 363.99 0.0K
14:47 363.84 364.16 363.81 364.01 0.0K
14:48 363.81 364.07 363.70 364.02 0.0K
14:49 364.02 364.02 363.74 363.74 0.0K
14:50 363.87 364.16 363.78 363.86 0.0K
14:51 364.03 364.10 363.79 363.96 0.0K
14:52 363.85 364.16 363.78 363.97 0.0K
14:53 364.22 364.22 363.92 363.93 0.0K
14:54 364.07 364.20 363.90 363.94 0.0K
14:55 363.93 364.17 363.89 364.17 0.0K
14:56 363.98 364.20 363.90 364.10 0.0K
14:57 364.20 364.26 363.90 364.15 0.0K
14:58 364.09 364.23 363.91 364.12 0.0K
14:59 364.27 364.27 363.92 363.98 0.0K
15:00 363.93 364.14 363.89 364.01 0.0K
15:01 364.01 364.22 363.93 364.04 0.0K
15:02 364.27 364.28 363.94 364.02 0.0K
15:03 364.19 364.25 363.99 364.10 0.0K
15:04 364.16 364.20 363.99 364.00 0.0K
15:05 364.03 364.19 363.85 364.14 0.0K
15:06 363.87 364.15 363.84 364.05 0.0K
15:07 364.01 364.18 363.83 363.92 0.0K
15:08 363.98 364.16 363.86 363.98 0.0K
15:09 364.08 364.17 363.83 363.92 0.0K
15:10 363.94 364.16 363.79 364.04 0.0K
15:11 363.79 364.15 363.79 364.06 0.0K
15:12 363.99 364.19 363.85 363.99 0.0K
15:13 364.04 364.28 363.97 364.03 0.0K
15:14 363.92 364.31 363.92 364.18 0.0K
15:15 364.21 364.27 364.01 364.13 0.0K
15:16 364.20 364.22 363.99 364.11 0.0K
15:17 364.04 364.20 363.91 364.03 0.0K
15:18 363.92 364.30 363.92 364.21 0.0K
15:19 364.33 364.36 364.09 364.31 0.0K
15:20 364.28 364.28 364.21 364.21 0.0K
15:21 364.21 364.28 364.21 364.28 0.0K
15:22 364.26 364.26 364.25 364.25 0.0K
15:23 364.25 364.25 364.23 364.24 0.0K
15:24 364.24 364.29 364.24 364.29 0.0K
15:25 364.29 364.30 364.28 364.29 0.0K
15:26 364.31 364.33 364.30 364.30 0.0K
15:27 364.30 364.30 364.28 364.29 0.0K
15:28 364.29 364.29 364.27 364.27 0.0K
15:29 364.27 364.28 363.98 363.98 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar