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
08:58 346.63 346.64 346.63 346.63 0.0K
08:59 346.63 346.64 346.63 346.64 0.0K
09:00 346.53 346.53 344.56 344.56 0.0K
09:01 344.47 344.76 344.27 344.76 0.0K
09:02 344.84 345.29 344.71 344.74 0.0K
09:03 344.74 344.82 344.42 344.52 0.0K
09:04 344.36 344.49 343.96 344.47 0.0K
09:05 344.59 345.66 344.59 345.31 0.0K
09:06 345.22 345.67 345.15 345.61 0.0K
09:07 345.58 346.05 345.49 345.49 0.0K
09:08 345.50 345.97 345.37 345.95 0.0K
09:09 346.02 346.06 345.81 345.81 0.0K
09:10 346.00 346.13 345.86 346.05 0.0K
09:11 345.82 345.96 345.66 345.79 0.0K
09:12 345.73 346.10 345.72 346.10 0.0K
09:13 346.09 346.67 346.00 346.64 0.0K
09:14 346.69 347.10 346.55 346.91 0.0K
09:15 347.11 347.15 346.48 346.60 0.0K
09:16 346.67 346.78 346.59 346.75 0.0K
09:17 346.60 347.19 346.60 347.19 0.0K
09:18 347.16 347.55 347.04 347.29 0.0K
09:19 347.29 348.15 347.28 348.15 0.0K
09:20 348.07 348.22 347.98 348.02 0.0K
09:21 347.94 348.10 347.74 348.03 0.0K
09:22 347.97 348.13 347.84 348.03 0.0K
09:23 348.04 348.11 347.87 348.08 0.0K
09:24 348.25 348.42 348.11 348.11 0.0K
09:25 348.12 348.57 348.08 348.57 0.0K
09:26 348.59 348.76 348.40 348.76 0.0K
09:27 348.78 348.78 348.41 348.69 0.0K
09:28 348.69 348.69 348.44 348.61 0.0K
09:29 348.58 348.63 348.39 348.42 0.0K
09:30 348.54 348.68 348.32 348.32 0.0K
09:31 348.42 348.51 348.25 348.45 0.0K
09:32 348.31 348.62 348.27 348.61 0.0K
09:33 348.58 348.85 348.38 348.85 0.0K
09:34 348.78 348.78 348.58 348.66 0.0K
09:35 348.67 348.70 348.22 348.22 0.0K
09:36 348.10 348.29 347.91 347.99 0.0K
09:37 347.98 348.05 347.85 347.97 0.0K
09:38 347.88 348.09 347.75 347.75 0.0K
09:39 347.91 348.07 347.77 348.03 0.0K
09:40 348.09 348.09 347.87 348.07 0.0K
09:41 347.96 348.05 347.80 348.04 0.0K
09:42 348.07 348.39 347.89 348.38 0.0K
09:43 348.40 348.61 348.39 348.61 0.0K
09:44 348.70 348.94 348.70 348.91 0.0K
09:45 348.92 348.92 348.73 348.85 0.0K
09:46 348.87 348.88 348.49 348.51 0.0K
09:47 348.29 348.55 348.24 348.55 0.0K
09:48 348.37 348.50 348.07 348.37 0.0K
09:49 348.33 348.56 348.27 348.43 0.0K
09:50 348.53 348.62 348.32 348.32 0.0K
09:51 348.47 348.49 348.30 348.46 0.0K
09:52 348.45 348.45 348.16 348.29 0.0K
09:53 348.41 348.58 348.40 348.56 0.0K
09:54 348.52 348.58 348.38 348.55 0.0K
09:55 348.51 348.59 348.35 348.40 0.0K
09:56 348.60 348.75 348.50 348.59 0.0K
09:57 348.68 348.68 348.20 348.41 0.0K
09:58 348.40 348.45 348.31 348.37 0.0K
09:59 348.33 348.37 348.07 348.20 0.0K
10:00 348.05 348.33 348.05 348.27 0.0K
10:01 348.12 348.27 347.66 347.66 0.0K
10:02 347.71 347.71 347.52 347.62 0.0K
10:03 347.58 347.58 347.26 347.28 0.0K
10:04 347.29 347.42 347.14 347.38 0.0K
10:05 347.40 347.48 347.23 347.29 0.0K
10:06 347.32 347.49 347.13 347.20 0.0K
10:07 347.33 347.37 347.03 347.08 0.0K
10:08 347.08 347.08 346.87 346.98 0.0K
10:09 347.17 347.17 346.99 346.99 0.0K
10:10 347.00 347.27 346.98 347.26 0.0K
10:11 347.22 347.48 347.08 347.37 0.0K
10:12 347.47 347.48 347.30 347.43 0.0K
10:13 347.27 347.47 347.25 347.47 0.0K
10:14 347.49 347.50 347.28 347.36 0.0K
10:15 347.47 347.52 347.29 347.45 0.0K
10:16 347.30 347.65 347.28 347.61 0.0K
10:17 347.63 347.63 347.31 347.51 0.0K
10:18 347.48 347.69 347.31 347.45 0.0K
10:19 347.50 347.52 347.24 347.42 0.0K
10:20 347.40 347.76 347.30 347.63 0.0K
10:21 347.63 347.83 347.53 347.58 0.0K
10:22 347.55 347.65 347.41 347.60 0.0K
10:23 347.51 347.91 347.51 347.69 0.0K
10:24 347.78 347.78 347.49 347.67 0.0K
10:25 347.68 347.68 347.34 347.48 0.0K
10:26 347.36 347.52 347.12 347.12 0.0K
10:27 347.13 347.13 346.71 346.85 0.0K
10:28 346.73 346.85 346.59 346.78 0.0K
10:29 346.75 346.77 346.52 346.68 0.0K
10:30 346.51 346.70 346.30 346.35 0.0K
10:31 346.33 346.33 346.12 346.30 0.0K
10:32 346.17 346.33 346.08 346.25 0.0K
10:33 346.20 346.21 346.00 346.04 0.0K
10:34 346.03 346.12 345.88 345.88 0.0K
10:35 345.89 346.30 345.78 346.30 0.0K
10:36 346.21 346.29 345.99 346.16 0.0K
10:37 346.07 346.07 345.74 345.76 0.0K
10:38 345.74 345.92 345.65 345.65 0.0K
10:39 345.81 345.98 345.66 345.95 0.0K
10:40 345.95 346.02 345.79 346.02 0.0K
10:41 346.08 346.10 345.86 345.86 0.0K
10:42 345.82 346.04 345.82 345.95 0.0K
10:43 345.99 346.19 345.86 346.19 0.0K
10:44 346.19 346.30 346.04 346.14 0.0K
10:45 346.28 346.33 346.08 346.10 0.0K
10:46 346.25 346.26 345.79 345.79 0.0K
10:47 345.92 346.21 345.81 346.15 0.0K
10:48 346.17 346.56 346.17 346.40 0.0K
10:49 346.56 346.60 346.37 346.59 0.0K
10:50 346.58 346.61 346.43 346.54 0.0K
10:51 346.52 346.56 346.34 346.39 0.0K
10:52 346.50 346.77 346.47 346.77 0.0K
10:53 346.70 346.86 346.65 346.84 0.0K
10:54 346.69 347.00 346.66 346.94 0.0K
10:55 346.92 346.93 346.70 346.84 0.0K
10:56 346.81 346.82 346.65 346.65 0.0K
10:57 346.65 346.92 346.65 346.74 0.0K
10:58 346.85 346.93 346.28 346.41 0.0K
10:59 346.26 346.44 345.82 345.98 0.0K
11:00 345.87 346.25 345.85 346.24 0.0K
11:01 346.23 346.54 346.14 346.24 0.0K
11:02 346.28 346.34 346.09 346.16 0.0K
11:03 346.30 346.37 346.20 346.36 0.0K
11:04 346.32 346.36 346.07 346.28 0.0K
11:05 346.30 346.32 346.09 346.11 0.0K
11:06 346.10 346.22 345.99 346.10 0.0K
11:07 346.21 346.33 346.03 346.18 0.0K
11:08 346.18 346.34 346.09 346.12 0.0K
11:09 346.25 346.34 346.11 346.29 0.0K
11:10 346.34 346.38 346.16 346.33 0.0K
11:11 346.35 346.36 346.15 346.22 0.0K
11:12 346.29 346.40 346.17 346.36 0.0K
11:13 346.26 346.43 346.22 346.33 0.0K
11:14 346.30 346.45 346.28 346.35 0.0K
11:15 346.41 346.63 346.34 346.63 0.0K
11:16 346.70 346.71 346.48 346.59 0.0K
11:17 346.60 346.69 346.35 346.55 0.0K
11:18 346.32 346.51 346.31 346.51 0.0K
11:19 346.48 346.50 346.30 346.48 0.0K
11:20 346.49 346.49 346.29 346.43 0.0K
11:21 346.42 346.45 346.28 346.37 0.0K
11:22 346.40 346.63 346.28 346.57 0.0K
11:23 346.58 346.91 346.53 346.91 0.0K
11:24 346.85 346.85 346.64 346.85 0.0K
11:25 346.85 347.01 346.66 346.97 0.0K
11:26 346.98 346.99 346.76 346.94 0.0K
11:27 346.75 347.07 346.75 347.01 0.0K
11:28 346.98 347.12 346.86 347.12 0.0K
11:29 347.13 347.38 347.06 347.23 0.0K
11:30 347.22 347.44 347.22 347.43 0.0K
11:31 347.47 347.48 347.27 347.40 0.0K
11:32 347.29 347.50 347.29 347.49 0.0K
11:33 347.52 347.52 347.25 347.37 0.0K
11:34 347.35 347.45 347.28 347.44 0.0K
11:35 347.45 347.63 347.31 347.62 0.0K
11:36 347.58 347.63 347.36 347.36 0.0K
11:37 347.53 347.57 347.33 347.56 0.0K
11:38 347.55 347.55 347.15 347.27 0.0K
11:39 347.29 347.48 347.25 347.39 0.0K
11:40 347.22 347.43 347.22 347.38 0.0K
11:41 347.27 347.41 347.21 347.34 0.0K
11:42 347.25 347.45 347.25 347.28 0.0K
11:43 347.32 347.50 347.23 347.50 0.0K
11:44 347.48 347.51 347.29 347.32 0.0K
11:45 347.48 347.50 347.28 347.36 0.0K
11:46 347.30 347.48 347.27 347.30 0.0K
11:47 347.49 347.49 347.30 347.45 0.0K
11:48 347.42 347.48 347.27 347.34 0.0K
11:49 347.35 347.47 347.24 347.39 0.0K
11:50 347.40 347.40 347.19 347.30 0.0K
11:51 347.16 347.40 347.16 347.25 0.0K
11:52 347.23 347.47 347.23 347.44 0.0K
11:53 347.43 347.45 347.20 347.23 0.0K
11:54 347.39 347.43 347.23 347.23 0.0K
11:55 347.41 347.51 347.26 347.51 0.0K
11:56 347.49 347.53 347.30 347.42 0.0K
11:57 347.39 347.48 347.24 347.24 0.0K
11:58 347.42 347.44 347.18 347.36 0.0K
11:59 347.29 347.38 347.16 347.19 0.0K
12:00 347.36 347.39 347.16 347.18 0.0K
12:01 347.23 347.32 346.93 346.96 0.0K
12:02 347.10 347.10 346.81 347.00 0.0K
12:03 346.97 347.01 346.76 346.77 0.0K
12:04 346.91 346.91 346.69 346.69 0.0K
12:05 346.67 346.83 346.61 346.63 0.0K
12:06 346.81 346.81 346.60 346.69 0.0K
12:07 346.66 346.85 346.65 346.68 0.0K
12:08 346.80 346.92 346.66 346.66 0.0K
12:09 346.84 346.88 346.66 346.85 0.0K
12:10 346.84 346.86 346.63 346.64 0.0K
12:11 346.60 346.85 346.60 346.81 0.0K
12:12 346.81 346.88 346.65 346.81 0.0K
12:13 346.82 346.90 346.66 346.66 0.0K
12:14 346.85 346.85 346.57 346.63 0.0K
12:15 346.55 346.69 346.52 346.69 0.0K
12:16 346.63 346.78 346.62 346.78 0.0K
12:17 346.71 346.85 346.60 346.80 0.0K
12:18 346.79 346.91 346.69 346.85 0.0K
12:19 346.92 347.03 346.78 346.99 0.0K
12:20 346.99 347.03 346.82 346.94 0.0K
12:21 346.86 346.91 346.55 346.66 0.0K
12:22 346.76 346.80 346.56 346.80 0.0K
12:23 346.80 346.82 346.61 346.79 0.0K
12:24 346.78 346.80 346.61 346.76 0.0K
12:25 346.76 346.84 346.62 346.67 0.0K
12:26 346.77 346.85 346.64 346.82 0.0K
12:27 346.68 346.84 346.65 346.75 0.0K
12:28 346.81 346.83 346.60 346.62 0.0K
12:29 346.68 346.78 346.59 346.59 0.0K
12:30 346.56 346.73 346.51 346.69 0.0K
12:31 346.72 346.74 346.50 346.61 0.0K
12:32 346.54 346.76 346.54 346.74 0.0K
12:33 346.59 346.75 346.54 346.61 0.0K
12:34 346.73 346.73 346.50 346.54 0.0K
12:35 346.59 346.74 346.28 346.32 0.0K
12:36 346.34 346.34 346.19 346.20 0.0K
12:37 346.31 346.32 346.19 346.25 0.0K
12:38 346.31 346.33 346.10 346.23 0.0K
12:39 346.21 346.23 345.93 345.93 0.0K
12:40 345.93 345.96 345.85 345.92 0.0K
12:41 345.91 345.92 345.82 345.84 0.0K
12:42 345.94 345.97 345.80 345.80 0.0K
12:43 345.80 346.08 345.80 345.89 0.0K
12:44 346.05 346.15 345.92 346.00 0.0K
12:45 346.00 346.16 345.93 346.16 0.0K
12:46 346.21 346.23 346.03 346.20 0.0K
12:47 346.05 346.24 346.00 346.17 0.0K
12:48 346.21 346.22 346.02 346.19 0.0K
12:49 346.04 346.22 346.03 346.17 0.0K
12:50 346.06 346.26 346.05 346.22 0.0K
12:51 346.20 346.28 346.06 346.25 0.0K
12:52 346.31 346.43 346.24 346.43 0.0K
12:53 346.33 346.47 346.26 346.39 0.0K
12:54 346.31 346.47 346.25 346.29 0.0K
12:55 346.46 346.48 346.26 346.47 0.0K
12:56 346.35 346.58 346.30 346.56 0.0K
12:57 346.42 346.52 346.29 346.37 0.0K
12:58 346.54 346.54 346.25 346.41 0.0K
12:59 346.38 346.46 346.17 346.23 0.0K
13:00 346.27 346.45 346.22 346.40 0.0K
13:01 346.41 346.48 346.26 346.44 0.0K
13:02 346.45 346.45 346.10 346.23 0.0K
13:03 346.18 346.27 345.82 346.03 0.0K
13:04 346.02 346.05 345.80 345.85 0.0K
13:05 345.99 346.09 345.81 346.06 0.0K
13:06 345.91 346.19 345.91 346.17 0.0K
13:07 345.98 346.17 345.96 346.00 0.0K
13:08 346.20 346.26 346.05 346.08 0.0K
13:09 346.16 346.27 346.04 346.24 0.0K
13:10 346.21 346.59 346.12 346.56 0.0K
13:11 346.40 346.58 346.32 346.38 0.0K
13:12 346.54 346.58 346.37 346.57 0.0K
13:13 346.60 346.61 346.40 346.53 0.0K
13:14 346.55 346.61 346.39 346.46 0.0K
13:15 346.40 346.60 346.36 346.60 0.0K
13:16 346.63 346.63 346.32 346.43 0.0K
13:17 346.44 346.80 346.41 346.80 0.0K
13:18 346.70 346.83 346.61 346.83 0.0K
13:19 346.64 346.84 346.63 346.78 0.0K
13:20 346.65 346.85 346.58 346.68 0.0K
13:21 346.61 346.66 346.53 346.59 0.0K
13:22 346.59 346.70 346.56 346.60 0.0K
13:23 346.69 346.77 346.61 346.66 0.0K
13:24 346.80 346.90 346.66 346.84 0.0K
13:25 346.85 346.85 346.65 346.65 0.0K
13:26 346.66 346.86 346.61 346.65 0.0K
13:27 346.78 346.90 346.64 346.90 0.0K
13:28 346.70 346.93 346.68 346.90 0.0K
13:29 346.86 346.99 346.75 346.81 0.0K
13:30 346.80 347.03 346.80 346.85 0.0K
13:31 346.86 347.04 346.77 346.88 0.0K
13:32 346.94 346.99 346.78 346.83 0.0K
13:33 346.97 347.02 346.80 347.00 0.0K
13:34 346.99 347.02 346.82 347.02 0.0K
13:35 346.82 347.02 346.76 346.82 0.0K
13:36 346.98 346.98 346.70 346.82 0.0K
13:37 346.85 346.85 346.40 346.40 0.0K
13:38 346.45 346.59 346.32 346.42 0.0K
13:39 346.46 346.50 346.31 346.48 0.0K
13:40 346.33 346.49 346.22 346.26 0.0K
13:41 346.28 346.49 346.26 346.49 0.0K
13:42 346.32 346.44 346.19 346.38 0.0K
13:43 346.35 346.45 346.18 346.29 0.0K
13:44 346.59 346.64 346.40 346.56 0.0K
13:45 346.56 346.64 346.40 346.56 0.0K
13:46 346.56 346.64 346.52 346.62 0.0K
13:47 346.62 346.62 346.47 346.53 0.0K
13:48 346.46 346.59 346.36 346.55 0.0K
13:49 346.56 346.60 346.37 346.41 0.0K
13:50 346.37 346.46 346.34 346.45 0.0K
13:51 346.44 346.55 346.34 346.55 0.0K
13:52 346.52 346.59 346.38 346.54 0.0K
13:53 346.46 346.58 346.44 346.47 0.0K
13:54 346.52 346.56 346.40 346.52 0.0K
13:55 346.48 346.50 346.28 346.28 0.0K
13:56 346.39 346.44 346.28 346.28 0.0K
13:57 346.39 346.49 346.32 346.41 0.0K
13:58 346.38 346.48 346.28 346.40 0.0K
13:59 346.33 346.41 346.26 346.31 0.0K
14:00 346.41 346.41 346.25 346.31 0.0K
14:01 346.23 346.33 345.85 346.03 0.0K
14:02 345.89 346.13 345.89 345.96 0.0K
14:03 346.11 346.25 345.91 346.22 0.0K
14:04 346.08 346.72 346.08 346.53 0.0K
14:05 346.69 346.76 346.61 346.71 0.0K
14:06 346.59 346.77 346.59 346.77 0.0K
14:07 346.82 346.90 346.65 346.90 0.0K
14:08 346.79 346.90 346.73 346.78 0.0K
14:09 346.77 346.77 346.67 346.70 0.0K
14:10 346.74 346.90 346.62 346.90 0.0K
14:11 346.86 346.95 346.68 346.85 0.0K
14:12 346.90 346.90 346.37 346.60 0.0K
14:13 346.60 346.77 346.58 346.63 0.0K
14:14 346.70 346.88 346.63 346.88 0.0K
14:15 346.88 346.88 346.75 346.78 0.0K
14:16 346.71 346.94 346.67 346.88 0.0K
14:17 346.79 347.00 346.77 346.96 0.0K
14:18 346.91 347.12 346.91 347.11 0.0K
14:19 347.06 347.19 347.05 347.17 0.0K
14:20 347.18 347.22 347.04 347.14 0.0K
14:21 347.16 347.16 346.99 347.04 0.0K
14:22 346.94 347.11 346.89 347.02 0.0K
14:23 346.94 347.07 346.86 346.96 0.0K
14:24 346.98 347.08 346.88 346.92 0.0K
14:25 346.86 347.10 346.85 346.96 0.0K
14:26 346.93 347.01 346.77 346.78 0.0K
14:27 346.85 346.93 346.51 346.51 0.0K
14:28 346.56 346.65 346.48 346.55 0.0K
14:29 346.58 346.58 346.36 346.38 0.0K
14:30 346.39 346.50 346.34 346.34 0.0K
14:31 346.36 346.51 346.36 346.45 0.0K
14:32 346.50 346.55 346.39 346.47 0.0K
14:33 346.48 346.53 346.38 346.44 0.0K
14:34 346.55 346.68 346.51 346.58 0.0K
14:35 346.61 346.65 346.50 346.55 0.0K
14:36 346.62 346.62 346.34 346.38 0.0K
14:37 346.44 346.47 346.25 346.47 0.0K
14:38 346.25 346.50 346.25 346.50 0.0K
14:39 346.30 346.68 346.30 346.51 0.0K
14:40 346.50 346.66 346.50 346.66 0.0K
14:41 346.55 346.67 346.46 346.61 0.0K
14:42 346.64 346.66 346.46 346.55 0.0K
14:43 346.75 346.75 346.46 346.70 0.0K
14:44 346.69 346.71 346.53 346.60 0.0K
14:45 346.66 346.81 346.51 346.75 0.0K
14:46 346.76 346.83 346.52 346.69 0.0K
14:47 346.79 346.81 346.52 346.74 0.0K
14:48 346.77 346.79 346.58 346.73 0.0K
14:49 346.80 346.81 346.60 346.71 0.0K
14:50 346.72 346.80 346.50 346.80 0.0K
14:51 346.86 346.86 346.63 346.74 0.0K
14:52 346.88 346.88 346.66 346.70 0.0K
14:53 346.73 346.93 346.68 346.92 0.0K
14:54 346.94 346.97 346.66 346.93 0.0K
14:55 346.74 346.97 346.71 346.75 0.0K
14:56 346.74 346.94 346.68 346.71 0.0K
14:57 346.79 346.90 346.59 346.70 0.0K
14:58 346.65 346.85 346.62 346.84 0.0K
14:59 346.70 346.86 346.66 346.76 0.0K
15:00 346.61 346.83 346.58 346.77 0.0K
15:01 346.65 346.84 346.51 346.75 0.0K
15:02 346.51 346.77 346.50 346.73 0.0K
15:03 346.74 346.78 346.53 346.63 0.0K
15:04 346.62 346.74 346.52 346.70 0.0K
15:05 346.67 346.78 346.59 346.77 0.0K
15:06 346.69 346.83 346.57 346.65 0.0K
15:07 346.85 346.86 346.63 346.83 0.0K
15:08 346.82 346.84 346.56 346.70 0.0K
15:09 346.80 346.80 346.48 346.54 0.0K
15:10 346.75 346.85 346.49 346.58 0.0K
15:11 346.61 346.78 346.54 346.55 0.0K
15:12 346.60 346.68 346.48 346.48 0.0K
15:13 346.57 346.76 346.51 346.55 0.0K
15:14 346.58 346.75 346.53 346.59 0.0K
15:15 346.77 346.79 346.57 346.60 0.0K
15:16 346.67 346.84 346.62 346.65 0.0K
15:17 346.66 346.74 346.51 346.51 0.0K
15:18 346.52 346.67 346.52 346.66 0.0K
15:19 346.70 346.71 346.58 346.64 0.0K
15:20 346.73 346.74 346.73 346.74 0.0K
15:21 346.74 346.74 346.74 346.74 0.0K
15:22 346.74 346.74 346.74 346.74 0.0K
15:23 346.74 346.74 346.74 346.74 0.0K
15:24 346.74 346.74 346.74 346.74 0.0K
15:25 346.74 346.74 346.74 346.74 0.0K
15:26 346.74 346.74 346.73 346.73 0.0K
15:27 346.73 346.73 346.73 346.73 0.0K
15:28 346.73 346.73 346.73 346.73 0.0K
15:29 346.73 346.74 346.40 346.40 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar