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
08:58 347.45 347.45 347.45 347.45 0.0K
08:59 347.45 347.45 347.45 347.45 0.0K
09:00 347.48 349.73 347.48 349.20 0.0K
09:01 349.19 349.24 348.68 348.79 0.0K
09:02 348.70 348.70 348.25 348.25 0.0K
09:03 348.22 348.50 348.17 348.50 0.0K
09:04 348.34 348.62 348.30 348.50 0.0K
09:05 348.62 349.04 348.48 349.00 0.0K
09:06 349.05 349.09 348.69 348.88 0.0K
09:07 348.97 349.38 348.90 349.37 0.0K
09:08 349.42 349.42 349.09 349.18 0.0K
09:09 349.18 349.18 348.85 349.15 0.0K
09:10 349.13 349.39 349.10 349.39 0.0K
09:11 349.58 349.75 349.31 349.65 0.0K
09:12 349.85 350.16 349.73 350.16 0.0K
09:13 350.03 350.21 349.94 350.18 0.0K
09:14 350.02 350.18 349.92 350.15 0.0K
09:15 350.12 350.30 350.03 350.12 0.0K
09:16 350.32 350.32 350.13 350.20 0.0K
09:17 350.39 350.39 350.15 350.27 0.0K
09:18 349.97 350.11 349.67 349.79 0.0K
09:19 349.65 349.92 349.58 349.73 0.0K
09:20 349.79 350.00 349.72 350.00 0.0K
09:21 349.98 350.49 349.87 350.49 0.0K
09:22 350.26 350.67 350.23 350.67 0.0K
09:23 350.65 350.70 350.46 350.65 0.0K
09:24 350.63 350.69 350.48 350.55 0.0K
09:25 350.53 350.67 350.47 350.55 0.0K
09:26 350.58 350.74 350.52 350.62 0.0K
09:27 350.64 350.78 350.57 350.57 0.0K
09:28 350.70 350.70 350.39 350.61 0.0K
09:29 350.50 350.85 350.50 350.67 0.0K
09:30 350.71 351.20 350.68 351.17 0.0K
09:31 351.06 351.39 351.06 351.39 0.0K
09:32 351.40 351.41 351.13 351.18 0.0K
09:33 351.17 351.93 351.17 351.93 0.0K
09:34 351.96 352.05 351.72 352.05 0.0K
09:35 351.83 352.00 351.69 351.79 0.0K
09:36 351.74 352.05 351.74 351.82 0.0K
09:37 351.98 352.02 351.75 351.86 0.0K
09:38 352.03 352.11 351.94 351.96 0.0K
09:39 351.96 352.00 351.52 351.61 0.0K
09:40 351.59 351.64 351.35 351.36 0.0K
09:41 351.37 351.52 351.31 351.52 0.0K
09:42 351.53 351.64 351.44 351.59 0.0K
09:43 351.61 351.72 351.52 351.54 0.0K
09:44 351.53 351.62 351.45 351.62 0.0K
09:45 351.59 351.71 351.45 351.50 0.0K
09:46 351.48 351.49 351.19 351.23 0.0K
09:47 351.36 351.41 351.23 351.29 0.0K
09:48 351.35 351.58 351.35 351.39 0.0K
09:49 351.58 351.66 351.40 351.48 0.0K
09:50 351.47 351.59 351.38 351.59 0.0K
09:51 351.60 351.67 351.48 351.50 0.0K
09:52 351.48 351.65 351.37 351.51 0.0K
09:53 351.41 351.78 351.41 351.66 0.0K
09:54 351.68 351.95 351.66 351.83 0.0K
09:55 351.89 352.24 351.81 352.09 0.0K
09:56 352.27 352.29 352.05 352.29 0.0K
09:57 352.27 352.28 352.08 352.24 0.0K
09:58 352.25 352.39 352.07 352.32 0.0K
09:59 352.43 352.54 352.29 352.47 0.0K
10:00 352.41 352.54 352.26 352.50 0.0K
10:01 352.45 352.50 352.33 352.40 0.0K
10:02 352.45 352.53 352.39 352.48 0.0K
10:03 352.38 352.43 352.19 352.19 0.0K
10:04 352.24 352.31 352.11 352.17 0.0K
10:05 352.18 352.32 352.10 352.32 0.0K
10:06 352.35 352.46 352.18 352.23 0.0K
10:07 352.33 352.50 352.18 352.46 0.0K
10:08 352.33 352.69 352.33 352.68 0.0K
10:09 352.68 352.69 352.45 352.60 0.0K
10:10 352.65 352.66 352.44 352.54 0.0K
10:11 352.55 352.72 352.50 352.50 0.0K
10:12 352.53 352.75 352.49 352.61 0.0K
10:13 352.62 352.86 352.62 352.67 0.0K
10:14 352.79 352.91 352.71 352.76 0.0K
10:15 352.78 352.92 352.68 352.75 0.0K
10:16 352.94 353.02 352.83 352.89 0.0K
10:17 352.88 353.07 352.85 353.02 0.0K
10:18 352.86 353.10 352.86 353.04 0.0K
10:19 353.03 353.25 352.98 353.25 0.0K
10:20 353.06 353.13 352.92 353.09 0.0K
10:21 352.98 353.31 352.95 353.13 0.0K
10:22 353.15 353.30 352.96 353.17 0.0K
10:23 353.15 353.23 353.05 353.18 0.0K
10:24 353.06 353.21 352.93 353.06 0.0K
10:25 353.18 353.21 353.00 353.06 0.0K
10:26 353.21 353.21 352.81 352.89 0.0K
10:27 352.99 353.13 352.86 353.10 0.0K
10:28 352.92 353.14 352.92 353.13 0.0K
10:29 353.01 353.18 352.84 352.84 0.0K
10:30 352.84 353.01 352.75 352.75 0.0K
10:31 352.79 352.93 352.71 352.74 0.0K
10:32 353.03 353.16 352.87 352.98 0.0K
10:33 353.17 353.17 352.93 352.94 0.0K
10:34 352.97 353.18 352.95 352.95 0.0K
10:35 352.93 353.15 352.93 353.13 0.0K
10:36 352.97 353.14 352.91 352.93 0.0K
10:37 353.08 353.09 352.92 352.92 0.0K
10:38 353.01 353.16 352.92 352.98 0.0K
10:39 353.16 353.16 352.93 352.95 0.0K
10:40 352.97 353.16 352.94 353.15 0.0K
10:41 352.99 353.15 352.89 352.89 0.0K
10:42 353.04 353.04 352.90 352.91 0.0K
10:43 353.13 353.13 352.91 352.94 0.0K
10:44 353.09 353.10 352.72 352.72 0.0K
10:45 352.83 352.86 352.65 352.70 0.0K
10:46 352.67 352.81 352.56 352.63 0.0K
10:47 352.67 352.79 352.58 352.61 0.0K
10:48 352.74 352.86 352.61 352.86 0.0K
10:49 352.81 352.90 352.71 352.75 0.0K
10:50 352.94 352.94 352.75 352.80 0.0K
10:51 352.95 352.95 352.74 352.75 0.0K
10:52 352.76 353.01 352.76 352.89 0.0K
10:53 352.91 353.07 352.84 353.07 0.0K
10:54 352.91 353.09 352.89 352.94 0.0K
10:55 353.07 353.12 352.91 352.97 0.0K
10:56 352.97 353.15 352.91 352.95 0.0K
10:57 352.98 353.12 352.94 352.97 0.0K
10:58 353.12 353.14 352.88 352.89 0.0K
10:59 352.89 353.10 352.89 352.90 0.0K
11:00 352.98 353.13 352.84 352.86 0.0K
11:01 352.95 353.06 352.81 353.05 0.0K
11:02 353.01 353.13 352.91 353.00 0.0K
11:03 353.17 353.33 352.97 353.30 0.0K
11:04 353.34 353.53 353.30 353.44 0.0K
11:05 353.43 353.49 353.31 353.33 0.0K
11:06 353.33 353.55 353.33 353.46 0.0K
11:07 353.51 353.56 353.35 353.52 0.0K
11:08 353.35 353.58 353.35 353.39 0.0K
11:09 353.50 353.51 353.33 353.37 0.0K
11:10 353.39 353.46 353.34 353.37 0.0K
11:11 353.35 353.58 353.34 353.37 0.0K
11:12 353.39 353.55 353.33 353.45 0.0K
11:13 353.46 353.57 353.43 353.55 0.0K
11:14 353.51 353.56 353.34 353.34 0.0K
11:15 353.33 353.45 353.26 353.37 0.0K
11:16 353.35 353.50 353.26 353.26 0.0K
11:17 353.44 353.49 353.25 353.35 0.0K
11:18 353.33 353.52 353.30 353.33 0.0K
11:19 353.34 353.56 353.34 353.52 0.0K
11:20 353.50 353.55 353.44 353.47 0.0K
11:21 353.52 353.57 353.44 353.56 0.0K
11:22 353.54 353.58 353.44 353.58 0.0K
11:23 353.52 353.52 353.40 353.51 0.0K
11:24 353.51 353.64 353.34 353.64 0.0K
11:25 353.50 353.67 353.35 353.35 0.0K
11:26 353.52 353.56 353.35 353.38 0.0K
11:27 353.37 353.50 353.18 353.22 0.0K
11:28 353.36 353.44 353.23 353.23 0.0K
11:29 353.42 353.44 353.21 353.42 0.0K
11:30 353.37 353.43 353.07 353.07 0.0K
11:31 353.23 353.33 353.06 353.33 0.0K
11:32 353.12 353.31 353.12 353.31 0.0K
11:33 353.20 353.28 353.05 353.05 0.0K
11:34 353.05 353.18 353.01 353.18 0.0K
11:35 353.23 353.26 353.01 353.22 0.0K
11:36 353.01 353.19 352.96 353.03 0.0K
11:37 353.16 353.21 352.99 353.08 0.0K
11:38 353.19 353.27 353.13 353.14 0.0K
11:39 353.26 353.26 353.08 353.10 0.0K
11:40 353.20 353.31 353.04 353.25 0.0K
11:41 353.15 353.30 353.14 353.30 0.0K
11:42 353.31 353.42 353.20 353.35 0.0K
11:43 353.20 353.44 353.20 353.32 0.0K
11:44 353.42 353.59 353.35 353.59 0.0K
11:45 353.60 353.90 353.56 353.90 0.0K
11:46 353.78 354.10 353.78 354.02 0.0K
11:47 353.89 353.89 353.65 353.69 0.0K
11:48 353.83 353.86 353.62 353.70 0.0K
11:49 353.68 353.80 353.61 353.64 0.0K
11:50 353.72 353.82 353.59 353.64 0.0K
11:51 353.70 353.79 353.56 353.63 0.0K
11:52 353.65 353.84 353.63 353.84 0.0K
11:53 353.95 354.08 353.81 353.92 0.0K
11:54 353.98 354.12 353.89 353.97 0.0K
11:55 353.93 354.07 353.80 353.83 0.0K
11:56 353.97 354.01 353.81 353.99 0.0K
11:57 353.86 354.06 353.84 354.05 0.0K
11:58 353.92 354.08 353.87 353.91 0.0K
11:59 353.94 354.09 353.89 353.93 0.0K
12:00 354.07 354.07 353.88 353.91 0.0K
12:01 353.87 354.10 353.84 353.90 0.0K
12:02 354.03 354.05 353.84 353.84 0.0K
12:03 354.03 354.03 353.81 353.88 0.0K
12:04 354.01 354.23 353.95 354.07 0.0K
12:05 354.11 354.25 353.98 353.98 0.0K
12:06 354.13 354.18 353.98 354.18 0.0K
12:07 354.02 354.19 353.99 354.13 0.0K
12:08 354.04 354.21 353.96 354.14 0.0K
12:09 354.04 354.18 353.97 354.18 0.0K
12:10 354.15 354.22 353.97 354.20 0.0K
12:11 354.16 354.16 353.96 354.02 0.0K
12:12 354.03 354.19 353.94 354.15 0.0K
12:13 354.03 354.18 353.94 354.01 0.0K
12:14 353.97 354.18 353.91 353.91 0.0K
12:15 353.90 354.09 353.89 353.93 0.0K
12:16 353.96 354.17 353.95 354.01 0.0K
12:17 354.12 354.15 353.80 353.98 0.0K
12:18 353.93 354.01 353.80 353.88 0.0K
12:19 353.80 353.90 353.72 353.75 0.0K
12:20 353.69 353.89 353.69 353.77 0.0K
12:21 353.72 353.94 353.70 353.92 0.0K
12:22 353.77 353.97 353.75 353.78 0.0K
12:23 353.79 353.96 353.75 353.80 0.0K
12:24 353.88 353.91 353.69 353.87 0.0K
12:25 353.73 353.89 353.63 353.81 0.0K
12:26 353.61 353.63 353.45 353.61 0.0K
12:27 353.52 353.62 353.42 353.45 0.0K
12:28 353.58 353.62 353.38 353.62 0.0K
12:29 353.48 353.68 353.48 353.65 0.0K
12:30 353.51 353.70 353.49 353.51 0.0K
12:31 353.66 353.67 353.47 353.47 0.0K
12:32 353.52 353.56 353.46 353.55 0.0K
12:33 353.52 353.68 353.48 353.53 0.0K
12:34 353.56 353.63 353.49 353.50 0.0K
12:35 353.52 353.70 353.47 353.65 0.0K
12:36 353.55 353.72 353.50 353.62 0.0K
12:37 353.57 353.75 353.54 353.54 0.0K
12:38 353.58 353.77 353.55 353.74 0.0K
12:39 353.60 353.98 353.55 353.98 0.0K
12:40 353.88 354.04 353.85 353.95 0.0K
12:41 354.04 354.12 353.87 354.08 0.0K
12:42 353.91 354.09 353.88 353.89 0.0K
12:43 353.88 354.03 353.82 353.88 0.0K
12:44 353.90 354.05 353.84 353.85 0.0K
12:45 353.88 353.99 353.69 353.75 0.0K
12:46 353.73 353.88 353.68 353.75 0.0K
12:47 353.76 353.92 353.52 353.52 0.0K
12:48 353.62 353.65 353.29 353.47 0.0K
12:49 353.34 353.49 353.26 353.42 0.0K
12:50 353.25 353.45 353.14 353.14 0.0K
12:51 353.35 353.38 353.14 353.15 0.0K
12:52 353.04 353.44 353.03 353.26 0.0K
12:53 353.33 353.44 353.24 353.38 0.0K
12:54 353.36 353.66 353.29 353.49 0.0K
12:55 353.51 353.64 353.48 353.55 0.0K
12:56 353.61 353.66 353.43 353.60 0.0K
12:57 353.60 353.77 353.51 353.57 0.0K
12:58 353.72 353.72 353.44 353.46 0.0K
12:59 353.49 353.63 353.42 353.61 0.0K
13:00 353.61 353.69 353.46 353.65 0.0K
13:01 353.52 353.65 353.40 353.43 0.0K
13:02 353.52 353.61 353.38 353.40 0.0K
13:03 353.49 353.58 353.35 353.53 0.0K
13:04 353.38 353.55 353.34 353.42 0.0K
13:05 353.33 353.51 353.24 353.38 0.0K
13:06 353.38 353.42 353.20 353.20 0.0K
13:07 353.37 353.37 353.06 353.07 0.0K
13:08 353.09 353.24 353.05 353.13 0.0K
13:09 353.25 353.33 353.09 353.28 0.0K
13:10 353.13 353.31 353.10 353.14 0.0K
13:11 353.31 353.33 353.12 353.30 0.0K
13:12 353.24 353.26 352.98 353.03 0.0K
13:13 353.05 353.30 353.04 353.30 0.0K
13:14 353.15 353.28 353.08 353.14 0.0K
13:15 353.09 353.27 353.06 353.10 0.0K
13:16 353.10 353.31 353.06 353.27 0.0K
13:17 353.13 353.51 353.13 353.31 0.0K
13:18 353.29 353.50 353.22 353.26 0.0K
13:19 353.30 353.52 353.30 353.35 0.0K
13:20 353.31 353.61 353.31 353.61 0.0K
13:21 353.59 353.91 353.47 353.87 0.0K
13:22 353.70 353.86 353.63 353.84 0.0K
13:23 353.63 353.84 353.43 353.43 0.0K
13:24 353.43 353.74 353.43 353.69 0.0K
13:25 353.82 353.82 353.49 353.55 0.0K
13:26 353.68 353.77 353.53 353.59 0.0K
13:27 353.56 353.76 353.54 353.69 0.0K
13:28 353.57 353.76 353.56 353.74 0.0K
13:29 353.56 353.74 353.51 353.52 0.0K
13:30 353.49 353.68 353.47 353.67 0.0K
13:31 353.68 353.73 353.50 353.55 0.0K
13:32 353.56 353.75 353.51 353.63 0.0K
13:33 353.73 353.73 353.49 353.64 0.0K
13:34 353.49 353.69 353.49 353.69 0.0K
13:35 353.65 353.80 353.55 353.61 0.0K
13:36 353.58 353.77 353.57 353.75 0.0K
13:37 353.63 353.86 353.62 353.82 0.0K
13:38 353.67 353.86 353.61 353.78 0.0K
13:39 353.59 353.86 353.57 353.86 0.0K
13:40 353.77 353.79 353.61 353.72 0.0K
13:41 353.67 353.86 353.64 353.67 0.0K
13:42 353.66 353.84 353.61 353.61 0.0K
13:43 353.58 353.79 353.55 353.60 0.0K
13:44 353.76 353.78 353.56 353.77 0.0K
13:45 353.53 353.80 353.53 353.70 0.0K
13:46 353.63 353.78 353.55 353.60 0.0K
13:47 353.55 353.79 353.55 353.66 0.0K
13:48 353.69 353.80 353.56 353.73 0.0K
13:49 353.82 353.85 353.61 353.66 0.0K
13:50 353.65 353.74 353.57 353.74 0.0K
13:51 353.66 353.93 353.59 353.93 0.0K
13:52 353.97 353.98 353.73 353.86 0.0K
13:53 353.72 353.85 353.52 353.56 0.0K
13:54 353.57 353.75 353.47 353.64 0.0K
13:55 353.69 353.69 353.44 353.54 0.0K
13:56 353.60 353.66 353.45 353.48 0.0K
13:57 353.53 353.65 353.47 353.51 0.0K
13:58 353.63 353.65 353.39 353.39 0.0K
13:59 353.37 353.53 353.17 353.33 0.0K
14:00 353.21 353.69 353.14 353.69 0.0K
14:01 353.69 353.86 353.50 353.62 0.0K
14:02 353.72 353.77 353.54 353.77 0.0K
14:03 353.55 353.74 353.52 353.66 0.0K
14:04 353.68 353.89 353.50 353.78 0.0K
14:05 353.82 353.84 353.51 353.53 0.0K
14:06 353.67 353.74 353.54 353.58 0.0K
14:07 353.73 353.77 353.52 353.53 0.0K
14:08 353.70 353.70 353.40 353.43 0.0K
14:09 353.54 353.57 353.34 353.35 0.0K
14:10 353.50 353.57 353.29 353.40 0.0K
14:11 353.42 353.50 353.22 353.23 0.0K
14:12 353.18 353.50 353.18 353.23 0.0K
14:13 353.30 353.44 353.25 353.29 0.0K
14:14 353.29 353.44 353.22 353.23 0.0K
14:15 353.25 353.43 353.15 353.16 0.0K
14:16 353.15 353.32 353.09 353.19 0.0K
14:17 353.15 353.42 353.15 353.21 0.0K
14:18 353.20 353.47 353.18 353.31 0.0K
14:19 353.28 353.42 353.18 353.32 0.0K
14:20 353.14 353.40 353.14 353.23 0.0K
14:21 353.25 353.40 353.17 353.26 0.0K
14:22 353.27 353.47 353.20 353.47 0.0K
14:23 353.29 353.47 353.17 353.17 0.0K
14:24 353.18 353.34 353.16 353.17 0.0K
14:25 353.22 353.40 353.22 353.26 0.0K
14:26 353.22 353.42 353.15 353.37 0.0K
14:27 353.15 353.36 353.10 353.14 0.0K
14:28 353.12 353.28 353.01 353.03 0.0K
14:29 353.07 353.22 353.00 353.00 0.0K
14:30 353.17 353.25 352.97 353.00 0.0K
14:31 353.05 353.31 353.05 353.06 0.0K
14:32 353.22 353.22 353.01 353.02 0.0K
14:33 353.01 353.27 353.01 353.09 0.0K
14:34 353.22 353.40 353.09 353.40 0.0K
14:35 353.39 353.49 353.28 353.39 0.0K
14:36 353.51 353.57 353.27 353.35 0.0K
14:37 353.34 353.49 353.28 353.44 0.0K
14:38 353.42 353.46 353.20 353.27 0.0K
14:39 353.21 353.36 353.12 353.30 0.0K
14:40 353.29 353.31 353.07 353.30 0.0K
14:41 353.34 353.37 353.14 353.21 0.0K
14:42 353.36 353.48 353.21 353.44 0.0K
14:43 353.28 353.58 353.26 353.38 0.0K
14:44 353.55 353.63 353.34 353.49 0.0K
14:45 353.38 353.52 353.26 353.31 0.0K
14:46 353.42 353.59 353.28 353.59 0.0K
14:47 353.43 353.68 353.43 353.68 0.0K
14:48 353.59 353.74 353.49 353.70 0.0K
14:49 353.68 353.87 353.60 353.73 0.0K
14:50 353.70 353.88 353.63 353.82 0.0K
14:51 353.72 353.90 353.66 353.72 0.0K
14:52 353.82 353.90 353.63 353.66 0.0K
14:53 353.66 353.81 353.59 353.61 0.0K
14:54 353.62 353.63 353.44 353.61 0.0K
14:55 353.61 353.82 353.49 353.75 0.0K
14:56 353.89 353.89 353.56 353.57 0.0K
14:57 353.55 353.76 353.50 353.73 0.0K
14:58 353.56 353.74 353.52 353.69 0.0K
14:59 353.68 353.68 353.44 353.67 0.0K
15:00 353.59 353.66 353.47 353.62 0.0K
15:01 353.63 353.67 353.46 353.46 0.0K
15:02 353.61 353.64 353.35 353.42 0.0K
15:03 353.51 353.60 353.38 353.42 0.0K
15:04 353.47 353.61 353.42 353.56 0.0K
15:05 353.46 353.65 353.44 353.58 0.0K
15:06 353.43 353.68 353.38 353.38 0.0K
15:07 353.63 353.72 353.49 353.55 0.0K
15:08 353.72 353.78 353.59 353.73 0.0K
15:09 353.63 353.81 353.56 353.59 0.0K
15:10 353.57 353.70 353.50 353.63 0.0K
15:11 353.50 353.64 353.42 353.42 0.0K
15:12 353.61 353.77 353.49 353.72 0.0K
15:13 353.72 353.83 353.57 353.78 0.0K
15:14 353.76 353.79 353.45 353.45 0.0K
15:15 353.52 353.62 353.40 353.57 0.0K
15:16 353.61 353.66 353.45 353.47 0.0K
15:17 353.66 353.75 353.51 353.52 0.0K
15:18 353.53 353.74 353.50 353.54 0.0K
15:19 353.78 353.79 353.55 353.76 0.0K
15:20 353.59 353.76 353.59 353.76 0.0K
15:21 353.76 353.76 353.76 353.76 0.0K
15:22 353.76 353.76 353.76 353.76 0.0K
15:23 353.76 353.76 353.76 353.76 0.0K
15:24 353.76 353.76 353.76 353.76 0.0K
15:25 353.76 353.76 353.76 353.76 0.0K
15:26 353.76 353.76 353.76 353.76 0.0K
15:27 353.76 353.76 353.76 353.76 0.0K
15:28 353.76 353.76 353.76 353.76 0.0K
15:29 353.76 353.76 353.59 353.59 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar