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
08:58 353.11 353.14 353.11 353.14 0.0K
08:59 353.15 353.15 353.13 353.13 0.0K
09:00 353.14 357.04 353.14 357.04 0.0K
09:01 357.14 357.45 356.99 357.16 0.0K
09:02 357.02 357.25 356.68 356.83 0.0K
09:03 356.87 357.33 356.87 357.09 0.0K
09:04 356.91 357.24 356.76 357.19 0.0K
09:05 357.21 357.21 356.94 357.07 0.0K
09:06 357.08 357.54 357.08 357.47 0.0K
09:07 357.65 357.96 357.44 357.93 0.0K
09:08 357.85 358.01 357.73 357.73 0.0K
09:09 358.11 358.30 357.98 357.99 0.0K
09:10 358.13 358.36 357.89 357.99 0.0K
09:11 358.08 358.39 358.03 358.30 0.0K
09:12 358.48 358.55 358.07 358.15 0.0K
09:13 358.15 358.24 358.01 358.11 0.0K
09:14 357.98 358.23 357.79 358.01 0.0K
09:15 357.92 358.19 357.80 357.83 0.0K
09:16 357.82 358.30 357.81 358.30 0.0K
09:17 358.10 358.40 358.10 358.26 0.0K
09:18 358.12 358.22 357.95 358.19 0.0K
09:19 358.18 358.44 358.18 358.40 0.0K
09:20 358.21 358.41 358.09 358.22 0.0K
09:21 358.24 358.39 358.01 358.19 0.0K
09:22 358.08 358.12 357.88 358.00 0.0K
09:23 358.03 358.15 357.93 357.96 0.0K
09:24 358.08 358.58 357.99 358.58 0.0K
09:25 358.51 358.63 358.36 358.61 0.0K
09:26 358.62 358.62 358.26 358.26 0.0K
09:27 358.26 358.34 358.02 358.29 0.0K
09:28 358.35 358.72 358.21 358.60 0.0K
09:29 358.72 358.72 358.40 358.54 0.0K
09:30 358.39 358.76 358.39 358.74 0.0K
09:31 358.66 358.82 358.49 358.54 0.0K
09:32 358.70 358.75 358.47 358.66 0.0K
09:33 358.56 358.78 358.44 358.71 0.0K
09:34 358.71 359.00 358.46 359.00 0.0K
09:35 359.02 359.11 358.78 358.92 0.0K
09:36 358.89 359.01 358.79 358.91 0.0K
09:37 359.00 359.03 358.73 358.99 0.0K
09:38 358.91 359.05 358.84 358.86 0.0K
09:39 358.77 358.88 358.58 358.78 0.0K
09:40 358.92 358.94 358.65 358.65 0.0K
09:41 358.86 359.06 358.68 359.04 0.0K
09:42 359.07 359.14 358.84 359.05 0.0K
09:43 358.99 359.07 358.76 358.86 0.0K
09:44 358.82 359.06 358.68 358.93 0.0K
09:45 358.80 359.04 358.78 358.81 0.0K
09:46 358.78 359.17 358.78 359.10 0.0K
09:47 359.23 359.23 358.81 359.04 0.0K
09:48 358.95 359.08 358.74 358.89 0.0K
09:49 358.90 359.19 358.86 359.14 0.0K
09:50 359.09 359.21 358.82 358.82 0.0K
09:51 358.91 359.00 358.78 358.89 0.0K
09:52 358.82 359.00 358.72 358.83 0.0K
09:53 358.86 359.06 358.79 358.92 0.0K
09:54 359.05 359.10 358.80 359.03 0.0K
09:55 359.05 359.11 358.80 359.07 0.0K
09:56 358.95 359.11 358.81 359.11 0.0K
09:57 359.00 359.10 358.82 359.10 0.0K
09:58 358.96 359.08 358.90 359.07 0.0K
09:59 359.05 359.18 358.91 359.02 0.0K
10:00 359.02 359.06 358.75 359.01 0.0K
10:01 358.90 359.13 358.77 359.03 0.0K
10:02 359.06 359.22 358.85 359.07 0.0K
10:03 359.20 359.23 359.06 359.19 0.0K
10:04 359.19 359.28 359.05 359.12 0.0K
10:05 359.20 359.33 359.07 359.07 0.0K
10:06 359.23 359.23 358.88 359.16 0.0K
10:07 359.17 359.19 358.96 359.05 0.0K
10:08 359.01 359.14 358.84 359.14 0.0K
10:09 358.99 359.31 358.96 359.10 0.0K
10:10 359.18 359.33 359.11 359.30 0.0K
10:11 359.27 359.35 359.08 359.08 0.0K
10:12 359.26 359.38 359.09 359.28 0.0K
10:13 359.36 359.38 359.10 359.11 0.0K
10:14 359.21 359.45 359.14 359.20 0.0K
10:15 359.41 359.50 359.21 359.34 0.0K
10:16 359.30 359.58 359.30 359.39 0.0K
10:17 359.57 359.66 359.38 359.58 0.0K
10:18 359.64 359.66 359.19 359.48 0.0K
10:19 359.38 359.55 359.22 359.37 0.0K
10:20 359.52 359.52 359.12 359.12 0.0K
10:21 359.13 359.34 359.04 359.31 0.0K
10:22 359.09 359.44 359.09 359.11 0.0K
10:23 359.21 359.44 359.20 359.29 0.0K
10:24 359.26 359.46 359.06 359.24 0.0K
10:25 359.24 359.39 359.04 359.19 0.0K
10:26 359.41 359.41 359.19 359.29 0.0K
10:27 359.19 359.49 359.19 359.33 0.0K
10:28 359.28 359.48 359.25 359.25 0.0K
10:29 359.30 359.41 359.07 359.07 0.0K
10:30 359.17 359.38 359.09 359.12 0.0K
10:31 359.25 359.35 359.05 359.05 0.0K
10:32 359.14 359.32 359.06 359.23 0.0K
10:33 359.05 359.32 359.05 359.06 0.0K
10:34 359.18 359.31 359.08 359.14 0.0K
10:35 359.35 359.40 359.11 359.23 0.0K
10:36 359.26 359.40 359.12 359.40 0.0K
10:37 359.33 359.40 359.12 359.21 0.0K
10:38 359.21 359.38 359.10 359.24 0.0K
10:39 359.40 359.40 359.11 359.11 0.0K
10:40 359.38 359.38 359.08 359.18 0.0K
10:41 359.18 359.34 359.08 359.23 0.0K
10:42 359.20 359.37 359.11 359.11 0.0K
10:43 359.18 359.39 359.11 359.17 0.0K
10:44 359.26 359.38 359.10 359.17 0.0K
10:45 359.39 359.44 359.16 359.19 0.0K
10:46 359.26 359.31 359.14 359.14 0.0K
10:47 359.14 359.30 359.12 359.19 0.0K
10:48 359.25 359.37 359.09 359.18 0.0K
10:49 359.19 359.37 359.12 359.32 0.0K
10:50 359.20 359.37 359.11 359.31 0.0K
10:51 359.21 359.30 358.96 359.17 0.0K
10:52 359.26 359.26 358.98 359.26 0.0K
10:53 359.17 359.30 359.09 359.30 0.0K
10:54 359.14 359.30 359.09 359.26 0.0K
10:55 359.09 359.27 359.05 359.05 0.0K
10:56 359.09 359.26 358.98 359.23 0.0K
10:57 359.14 359.27 358.97 359.09 0.0K
10:58 359.11 359.19 358.89 358.92 0.0K
10:59 358.84 359.13 358.84 358.92 0.0K
11:00 358.88 359.09 358.75 358.98 0.0K
11:01 358.93 359.14 358.83 358.93 0.0K
11:02 359.00 359.06 358.77 358.83 0.0K
11:03 358.86 359.01 358.65 359.00 0.0K
11:04 358.91 359.01 358.73 358.83 0.0K
11:05 358.84 358.98 358.67 358.94 0.0K
11:06 358.83 359.01 358.70 358.83 0.0K
11:07 359.00 359.00 358.71 358.81 0.0K
11:08 358.95 359.04 358.72 358.88 0.0K
11:09 358.74 359.02 358.70 358.78 0.0K
11:10 358.94 358.99 358.69 358.82 0.0K
11:11 358.93 358.98 358.75 358.98 0.0K
11:12 358.75 359.11 358.75 358.96 0.0K
11:13 359.09 359.20 358.86 358.94 0.0K
11:14 359.05 359.14 358.83 358.96 0.0K
11:15 358.93 359.09 358.80 358.97 0.0K
11:16 358.86 359.15 358.75 358.89 0.0K
11:17 358.96 359.10 358.82 358.91 0.0K
11:18 358.81 359.05 358.80 358.84 0.0K
11:19 358.93 359.05 358.78 358.83 0.0K
11:20 358.97 359.11 358.79 359.00 0.0K
11:21 359.04 359.05 358.76 358.84 0.0K
11:22 359.00 359.00 358.69 358.84 0.0K
11:23 358.81 358.96 358.65 358.65 0.0K
11:24 358.77 358.97 358.65 358.96 0.0K
11:25 358.89 359.10 358.77 359.07 0.0K
11:26 358.99 359.10 358.80 358.95 0.0K
11:27 359.07 359.11 358.81 358.96 0.0K
11:28 359.12 359.12 358.79 358.89 0.0K
11:29 359.07 359.35 358.87 359.16 0.0K
11:30 359.33 359.33 359.03 359.06 0.0K
11:31 359.12 359.28 359.03 359.03 0.0K
11:32 358.96 359.35 358.96 359.34 0.0K
11:33 359.16 359.38 359.11 359.21 0.0K
11:34 359.38 359.38 359.06 359.26 0.0K
11:35 359.36 359.38 359.00 359.20 0.0K
11:36 359.31 359.36 359.08 359.17 0.0K
11:37 359.27 359.35 358.99 359.12 0.0K
11:38 359.12 359.35 359.03 359.17 0.0K
11:39 359.12 359.35 359.05 359.34 0.0K
11:40 359.25 359.34 359.08 359.11 0.0K
11:41 359.32 359.36 359.08 359.11 0.0K
11:42 359.19 359.31 359.00 359.27 0.0K
11:43 359.11 359.25 359.09 359.16 0.0K
11:44 359.13 359.27 359.06 359.10 0.0K
11:45 359.10 359.25 359.00 359.25 0.0K
11:46 359.13 359.20 359.03 359.09 0.0K
11:47 359.27 359.31 359.06 359.06 0.0K
11:48 359.15 359.32 359.08 359.10 0.0K
11:49 359.10 359.25 359.02 359.19 0.0K
11:50 359.17 359.23 359.08 359.13 0.0K
11:51 359.13 359.28 358.94 359.02 0.0K
11:52 359.14 359.24 359.06 359.09 0.0K
11:53 359.14 359.20 358.98 359.17 0.0K
11:54 359.20 359.20 359.00 359.19 0.0K
11:55 359.11 359.37 359.00 359.00 0.0K
11:56 358.99 359.24 358.98 359.00 0.0K
11:57 358.99 359.22 358.95 358.97 0.0K
11:58 359.13 359.24 358.97 359.03 0.0K
11:59 359.24 359.30 358.96 359.30 0.0K
12:00 359.27 359.27 358.93 359.03 0.0K
12:01 358.99 359.17 358.91 359.04 0.0K
12:02 359.15 359.21 358.86 359.09 0.0K
12:03 359.18 359.18 358.93 359.03 0.0K
12:04 358.94 359.18 358.94 359.06 0.0K
12:05 359.04 359.25 358.93 359.07 0.0K
12:06 358.99 359.07 358.83 358.96 0.0K
12:07 359.03 359.12 358.86 358.89 0.0K
12:08 358.96 359.09 358.82 358.93 0.0K
12:09 359.08 359.13 358.83 358.95 0.0K
12:10 358.94 359.22 358.85 358.97 0.0K
12:11 359.00 359.10 358.85 358.95 0.0K
12:12 358.88 359.13 358.88 359.13 0.0K
12:13 358.87 359.17 358.87 359.03 0.0K
12:14 359.17 359.17 358.82 358.90 0.0K
12:15 358.91 359.18 358.83 358.93 0.0K
12:16 358.91 359.14 358.79 359.10 0.0K
12:17 358.94 359.12 358.87 358.98 0.0K
12:18 358.89 359.16 358.88 358.93 0.0K
12:19 358.84 359.18 358.83 358.90 0.0K
12:20 359.04 359.16 358.88 359.06 0.0K
12:21 359.22 359.24 358.85 359.24 0.0K
12:22 359.14 359.20 358.92 358.98 0.0K
12:23 359.15 359.21 358.90 358.96 0.0K
12:24 359.02 359.20 358.90 359.03 0.0K
12:25 359.07 359.23 358.83 359.11 0.0K
12:26 359.22 359.25 358.96 359.09 0.0K
12:27 359.01 359.27 358.92 359.13 0.0K
12:28 359.15 359.29 358.95 359.22 0.0K
12:29 359.23 359.27 358.99 359.21 0.0K
12:30 359.26 359.34 359.03 359.30 0.0K
12:31 359.30 359.40 359.18 359.24 0.0K
12:32 359.37 359.53 359.28 359.52 0.0K
12:33 359.35 359.50 359.26 359.45 0.0K
12:34 359.46 359.48 359.17 359.46 0.0K
12:35 359.45 359.45 359.17 359.32 0.0K
12:36 359.42 359.47 359.25 359.25 0.0K
12:37 359.30 359.49 359.25 359.42 0.0K
12:38 359.40 359.46 359.28 359.46 0.0K
12:39 359.45 359.47 359.28 359.46 0.0K
12:40 359.42 359.48 359.30 359.42 0.0K
12:41 359.38 359.49 359.34 359.48 0.0K
12:42 359.44 359.55 359.34 359.35 0.0K
12:43 359.41 359.72 359.35 359.72 0.0K
12:44 359.52 359.72 359.45 359.61 0.0K
12:45 359.65 359.65 359.45 359.45 0.0K
12:46 359.45 359.61 359.35 359.61 0.0K
12:47 359.45 359.68 359.38 359.52 0.0K
12:48 359.66 359.72 359.46 359.51 0.0K
12:49 359.48 359.77 359.45 359.61 0.0K
12:50 359.65 359.75 359.46 359.73 0.0K
12:51 359.59 359.75 359.48 359.66 0.0K
12:52 359.72 359.77 359.45 359.73 0.0K
12:53 359.58 359.72 359.45 359.58 0.0K
12:54 359.57 359.79 359.54 359.59 0.0K
12:55 359.59 359.79 359.43 359.43 0.0K
12:56 359.55 359.78 359.50 359.63 0.0K
12:57 359.62 359.71 359.48 359.69 0.0K
12:58 359.65 359.76 359.52 359.64 0.0K
12:59 359.58 359.72 359.45 359.72 0.0K
13:00 359.61 359.75 359.46 359.60 0.0K
13:01 359.60 359.75 359.49 359.53 0.0K
13:02 359.69 359.83 359.45 359.61 0.0K
13:03 359.65 359.79 359.53 359.77 0.0K
13:04 359.79 359.84 359.57 359.84 0.0K
13:05 359.57 359.87 359.57 359.87 0.0K
13:06 359.88 359.88 359.59 359.77 0.0K
13:07 359.72 359.90 359.61 359.72 0.0K
13:08 359.85 359.89 359.61 359.71 0.0K
13:09 359.69 359.82 359.66 359.66 0.0K
13:10 359.73 359.89 359.53 359.73 0.0K
13:11 359.74 359.78 359.49 359.74 0.0K
13:12 359.72 359.76 359.52 359.53 0.0K
13:13 359.65 359.69 359.37 359.60 0.0K
13:14 359.59 359.71 359.41 359.46 0.0K
13:15 359.62 359.74 359.40 359.57 0.0K
13:16 359.60 359.72 359.39 359.41 0.0K
13:17 359.39 359.75 359.39 359.51 0.0K
13:18 359.59 359.66 359.40 359.53 0.0K
13:19 359.40 359.70 359.40 359.58 0.0K
13:20 359.52 359.80 359.42 359.75 0.0K
13:21 359.65 359.77 359.49 359.63 0.0K
13:22 359.46 359.73 359.46 359.48 0.0K
13:23 359.58 359.69 359.43 359.63 0.0K
13:24 359.62 359.76 359.33 359.50 0.0K
13:25 359.48 359.54 359.35 359.36 0.0K
13:26 359.46 359.62 359.33 359.39 0.0K
13:27 359.45 359.55 359.20 359.38 0.0K
13:28 359.37 359.46 359.25 359.31 0.0K
13:29 359.32 359.47 359.21 359.47 0.0K
13:30 359.40 359.40 359.18 359.39 0.0K
13:31 359.28 359.54 359.22 359.39 0.0K
13:32 359.39 359.62 359.21 359.31 0.0K
13:33 359.30 359.51 359.18 359.42 0.0K
13:34 359.27 359.45 359.27 359.34 0.0K
13:35 359.51 359.51 359.18 359.31 0.0K
13:36 359.44 359.51 359.18 359.22 0.0K
13:37 359.20 359.50 359.16 359.28 0.0K
13:38 359.36 359.50 359.23 359.46 0.0K
13:39 359.37 359.47 359.20 359.34 0.0K
13:40 359.33 359.54 359.21 359.40 0.0K
13:41 359.52 359.53 359.32 359.37 0.0K
13:42 359.49 359.49 359.20 359.35 0.0K
13:43 359.27 359.48 359.18 359.35 0.0K
13:44 359.36 359.48 359.20 359.28 0.0K
13:45 359.20 359.46 359.20 359.31 0.0K
13:46 359.36 359.51 359.22 359.38 0.0K
13:47 359.48 359.48 359.19 359.31 0.0K
13:48 359.45 359.51 359.23 359.35 0.0K
13:49 359.43 359.64 359.25 359.55 0.0K
13:50 359.40 359.55 359.27 359.38 0.0K
13:51 359.39 359.55 359.27 359.36 0.0K
13:52 359.40 359.53 359.26 359.42 0.0K
13:53 359.35 359.60 359.33 359.41 0.0K
13:54 359.59 359.66 359.38 359.59 0.0K
13:55 359.58 359.66 359.29 359.44 0.0K
13:56 359.49 359.63 359.26 359.37 0.0K
13:57 359.51 359.64 359.33 359.62 0.0K
13:58 359.43 359.62 359.25 359.46 0.0K
13:59 359.44 359.59 359.33 359.35 0.0K
14:00 359.53 359.59 359.22 359.55 0.0K
14:01 359.46 359.65 359.27 359.27 0.0K
14:02 359.50 359.52 359.22 359.47 0.0K
14:03 359.39 359.54 359.28 359.38 0.0K
14:04 359.31 359.65 359.25 359.28 0.0K
14:05 359.37 359.59 359.25 359.32 0.0K
14:06 359.22 359.58 359.22 359.40 0.0K
14:07 359.21 359.54 359.21 359.50 0.0K
14:08 359.23 359.49 359.21 359.32 0.0K
14:09 359.22 359.49 359.22 359.26 0.0K
14:10 359.30 359.45 359.18 359.22 0.0K
14:11 359.34 359.41 359.12 359.33 0.0K
14:12 359.21 359.38 359.11 359.15 0.0K
14:13 359.15 359.44 359.13 359.39 0.0K
14:14 359.13 359.39 359.13 359.25 0.0K
14:15 359.34 359.36 359.08 359.36 0.0K
14:16 359.13 359.47 359.08 359.38 0.0K
14:17 359.36 359.40 359.13 359.34 0.0K
14:18 359.35 359.49 359.22 359.39 0.0K
14:19 359.47 359.51 359.28 359.39 0.0K
14:20 359.45 359.64 359.25 359.47 0.0K
14:21 359.36 359.51 359.24 359.38 0.0K
14:22 359.45 359.51 359.31 359.41 0.0K
14:23 359.38 359.48 359.19 359.38 0.0K
14:24 359.47 359.50 359.22 359.30 0.0K
14:25 359.26 359.51 359.20 359.25 0.0K
14:26 359.29 359.50 359.19 359.47 0.0K
14:27 359.45 359.45 359.19 359.34 0.0K
14:28 359.25 359.42 359.10 359.30 0.0K
14:29 359.28 359.40 359.18 359.28 0.0K
14:30 359.39 359.49 359.13 359.44 0.0K
14:31 359.28 359.45 359.18 359.18 0.0K
14:32 359.46 359.47 359.31 359.46 0.0K
14:33 359.32 359.52 359.30 359.30 0.0K
14:34 359.44 359.44 359.15 359.42 0.0K
14:35 359.46 359.50 359.17 359.20 0.0K
14:36 359.20 359.47 359.20 359.32 0.0K
14:37 359.20 359.48 359.14 359.48 0.0K
14:38 359.41 359.61 359.20 359.61 0.0K
14:39 359.57 359.61 359.30 359.58 0.0K
14:40 359.33 359.60 359.33 359.56 0.0K
14:41 359.59 359.59 359.32 359.39 0.0K
14:42 359.40 359.68 359.35 359.66 0.0K
14:43 359.55 359.65 359.36 359.52 0.0K
14:44 359.60 359.60 359.19 359.28 0.0K
14:45 359.28 359.56 359.20 359.24 0.0K
14:46 359.21 359.43 359.08 359.12 0.0K
14:47 359.33 359.33 358.96 359.05 0.0K
14:48 359.09 359.35 359.07 359.07 0.0K
14:49 359.32 359.45 359.07 359.28 0.0K
14:50 359.23 359.45 359.07 359.21 0.0K
14:51 359.25 359.34 359.12 359.22 0.0K
14:52 359.13 359.37 359.06 359.20 0.0K
14:53 359.22 359.37 358.99 359.10 0.0K
14:54 359.16 359.23 359.00 359.07 0.0K
14:55 359.12 359.26 358.99 359.26 0.0K
14:56 359.09 359.29 359.00 359.05 0.0K
14:57 359.23 359.27 358.96 359.08 0.0K
14:58 359.21 359.25 358.94 359.25 0.0K
14:59 359.15 359.21 358.97 359.03 0.0K
15:00 358.98 359.37 358.98 359.31 0.0K
15:01 359.21 359.38 359.10 359.14 0.0K
15:02 359.20 359.42 359.11 359.17 0.0K
15:03 359.30 359.45 359.12 359.16 0.0K
15:04 359.17 359.41 359.16 359.38 0.0K
15:05 359.33 359.43 359.16 359.32 0.0K
15:06 359.19 359.47 359.19 359.21 0.0K
15:07 359.22 359.45 359.18 359.31 0.0K
15:08 359.46 359.48 359.21 359.27 0.0K
15:09 359.25 359.44 359.16 359.30 0.0K
15:10 359.25 359.46 359.10 359.10 0.0K
15:11 359.30 359.32 359.03 359.07 0.0K
15:12 359.19 359.34 359.05 359.16 0.0K
15:13 359.12 359.46 359.12 359.46 0.0K
15:14 359.23 359.52 359.20 359.22 0.0K
15:15 359.34 359.46 359.23 359.33 0.0K
15:16 359.44 359.46 359.19 359.35 0.0K
15:17 359.23 359.45 359.14 359.19 0.0K
15:18 359.20 359.48 359.17 359.22 0.0K
15:19 359.18 359.50 359.18 359.50 0.0K
15:20 359.53 359.54 359.51 359.52 0.0K
15:21 359.52 359.52 359.48 359.52 0.0K
15:22 359.52 359.53 359.51 359.52 0.0K
15:23 359.52 359.53 359.51 359.52 0.0K
15:24 359.52 359.61 359.52 359.59 0.0K
15:25 359.59 359.59 359.56 359.58 0.0K
15:26 359.58 359.62 359.58 359.60 0.0K
15:27 359.60 359.63 359.60 359.62 0.0K
15:28 359.63 359.65 359.63 359.64 0.0K
15:29 359.64 360.17 359.64 360.17 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar