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
08:58 361.64 361.69 361.56 361.56 0.0K
08:59 361.57 361.62 361.57 361.57 0.0K
09:00 361.48 364.55 361.48 364.28 0.0K
09:01 364.37 364.66 364.37 364.53 0.0K
09:02 364.56 364.67 364.28 364.58 0.0K
09:03 364.49 364.80 364.35 364.55 0.0K
09:04 364.73 364.73 364.38 364.60 0.0K
09:05 364.51 364.57 364.14 364.50 0.0K
09:06 364.56 364.60 364.28 364.34 0.0K
09:07 364.51 364.51 363.97 364.00 0.0K
09:08 363.76 364.08 363.63 363.95 0.0K
09:09 363.93 364.12 363.75 363.85 0.0K
09:10 363.97 363.97 363.71 363.82 0.0K
09:11 363.77 363.86 363.48 363.53 0.0K
09:12 363.49 363.49 363.22 363.39 0.0K
09:13 363.29 363.44 363.12 363.23 0.0K
09:14 363.38 363.46 363.16 363.37 0.0K
09:15 363.55 363.55 363.29 363.50 0.0K
09:16 363.52 363.54 363.27 363.52 0.0K
09:17 363.30 363.53 363.26 363.53 0.0K
09:18 363.33 363.47 363.07 363.31 0.0K
09:19 363.30 363.50 363.16 363.37 0.0K
09:20 363.43 363.46 363.16 363.27 0.0K
09:21 363.30 363.30 362.95 362.99 0.0K
09:22 363.20 363.27 362.92 363.09 0.0K
09:23 363.16 363.26 362.94 363.12 0.0K
09:24 363.14 363.21 363.00 363.06 0.0K
09:25 363.10 363.19 362.85 362.95 0.0K
09:26 363.01 363.01 362.70 362.72 0.0K
09:27 362.82 362.85 362.63 362.81 0.0K
09:28 362.76 363.07 362.60 363.07 0.0K
09:29 363.05 363.15 362.89 362.98 0.0K
09:30 363.06 363.46 363.06 363.26 0.0K
09:31 363.29 363.48 363.17 363.44 0.0K
09:32 363.54 363.89 363.48 363.80 0.0K
09:33 363.85 363.93 363.75 363.91 0.0K
09:34 363.92 364.13 363.72 364.10 0.0K
09:35 364.13 364.20 364.07 364.14 0.0K
09:36 364.10 364.20 363.90 364.05 0.0K
09:37 363.89 364.06 363.83 363.93 0.0K
09:38 364.02 364.02 363.68 363.80 0.0K
09:39 363.71 364.00 363.68 363.78 0.0K
09:40 363.89 364.05 363.73 363.90 0.0K
09:41 363.80 364.01 363.72 363.96 0.0K
09:42 363.93 364.00 363.76 363.99 0.0K
09:43 363.86 364.14 363.86 364.11 0.0K
09:44 363.94 364.13 363.89 364.03 0.0K
09:45 364.07 364.07 363.80 363.92 0.0K
09:46 364.01 364.04 363.67 363.80 0.0K
09:47 363.99 364.01 363.82 363.92 0.0K
09:48 364.00 364.12 363.84 364.03 0.0K
09:49 363.86 364.03 363.75 363.90 0.0K
09:50 363.89 364.00 363.67 363.90 0.0K
09:51 363.64 363.89 363.64 363.77 0.0K
09:52 363.63 363.93 363.63 363.83 0.0K
09:53 363.92 364.05 363.80 363.97 0.0K
09:54 363.90 364.08 363.86 363.95 0.0K
09:55 363.97 364.00 363.77 363.93 0.0K
09:56 363.73 364.01 363.72 363.85 0.0K
09:57 363.91 363.99 363.68 363.93 0.0K
09:58 363.90 364.10 363.89 363.90 0.0K
09:59 363.93 364.10 363.76 364.08 0.0K
10:00 363.97 364.17 363.95 364.09 0.0K
10:01 364.05 364.15 363.94 364.01 0.0K
10:02 364.07 364.12 363.85 364.03 0.0K
10:03 364.12 364.12 363.84 363.98 0.0K
10:04 363.98 364.03 363.80 363.90 0.0K
10:05 363.96 364.11 363.84 363.99 0.0K
10:06 364.05 364.10 363.84 363.97 0.0K
10:07 363.92 364.05 363.85 363.98 0.0K
10:08 364.08 364.12 363.93 364.04 0.0K
10:09 363.95 364.14 363.84 363.91 0.0K
10:10 363.87 364.17 363.85 363.87 0.0K
10:11 363.98 364.15 363.87 364.05 0.0K
10:12 364.01 364.10 363.83 364.10 0.0K
10:13 364.09 364.26 364.01 364.08 0.0K
10:14 364.09 364.33 364.08 364.27 0.0K
10:15 364.24 364.40 364.17 364.38 0.0K
10:16 364.23 364.42 364.14 364.22 0.0K
10:17 364.11 364.38 364.11 364.26 0.0K
10:18 364.39 364.39 364.03 364.09 0.0K
10:19 364.13 364.35 363.96 364.25 0.0K
10:20 364.23 364.25 363.89 364.05 0.0K
10:21 364.14 364.26 363.82 363.94 0.0K
10:22 363.81 363.90 363.62 363.77 0.0K
10:23 363.82 363.96 363.75 363.75 0.0K
10:24 363.89 364.11 363.78 364.11 0.0K
10:25 363.94 364.06 363.75 363.78 0.0K
10:26 364.00 364.04 363.73 363.85 0.0K
10:27 363.92 363.92 363.65 363.65 0.0K
10:28 363.80 363.83 363.63 363.63 0.0K
10:29 363.61 363.88 363.59 363.82 0.0K
10:30 363.81 363.85 363.60 363.76 0.0K
10:31 363.55 363.81 363.45 363.55 0.0K
10:32 363.49 363.57 363.41 363.56 0.0K
10:33 363.55 363.65 363.50 363.57 0.0K
10:34 363.58 363.67 363.49 363.64 0.0K
10:35 363.64 363.80 363.50 363.63 0.0K
10:36 363.69 363.89 363.58 363.82 0.0K
10:37 363.81 363.98 363.71 363.94 0.0K
10:38 363.98 363.99 363.75 363.82 0.0K
10:39 363.92 364.08 363.75 364.08 0.0K
10:40 363.86 364.09 363.84 363.89 0.0K
10:41 364.12 364.12 363.89 364.00 0.0K
10:42 364.03 364.22 363.93 364.20 0.0K
10:43 364.13 364.29 364.09 364.23 0.0K
10:44 364.23 364.27 364.05 364.21 0.0K
10:45 364.08 364.25 364.05 364.24 0.0K
10:46 364.06 364.25 363.99 364.19 0.0K
10:47 364.20 364.22 363.95 363.95 0.0K
10:48 363.98 364.24 363.98 364.23 0.0K
10:49 364.25 364.28 364.00 364.00 0.0K
10:50 364.27 364.29 364.10 364.15 0.0K
10:51 364.29 364.32 364.02 364.23 0.0K
10:52 364.21 364.27 364.07 364.27 0.0K
10:53 364.26 364.31 364.01 364.01 0.0K
10:54 364.04 364.33 364.04 364.33 0.0K
10:55 364.19 364.34 364.12 364.31 0.0K
10:56 364.31 364.35 364.12 364.34 0.0K
10:57 364.33 364.48 364.19 364.34 0.0K
10:58 364.36 364.55 364.24 364.55 0.0K
10:59 364.40 364.43 364.24 364.31 0.0K
11:00 364.31 364.44 364.19 364.26 0.0K
11:01 364.29 364.44 364.18 364.41 0.0K
11:02 364.33 364.48 364.22 364.42 0.0K
11:03 364.37 364.41 364.17 364.22 0.0K
11:04 364.25 364.41 364.21 364.39 0.0K
11:05 364.24 364.41 364.12 364.31 0.0K
11:06 364.08 364.37 364.08 364.22 0.0K
11:07 364.22 364.44 364.13 364.44 0.0K
11:08 364.21 364.47 364.12 364.34 0.0K
11:09 364.18 364.44 364.15 364.25 0.0K
11:10 364.41 364.41 364.17 364.19 0.0K
11:11 364.09 364.27 364.02 364.07 0.0K
11:12 364.15 364.27 364.07 364.10 0.0K
11:13 363.98 364.37 363.98 364.25 0.0K
11:14 364.13 364.34 364.04 364.19 0.0K
11:15 364.26 364.45 364.13 364.28 0.0K
11:16 364.46 364.46 364.26 364.41 0.0K
11:17 364.38 364.53 364.19 364.22 0.0K
11:18 364.47 364.48 364.27 364.39 0.0K
11:19 364.41 364.51 364.26 364.42 0.0K
11:20 364.38 364.55 364.34 364.45 0.0K
11:21 364.39 364.56 364.38 364.45 0.0K
11:22 364.46 364.54 364.32 364.40 0.0K
11:23 364.35 364.52 364.35 364.43 0.0K
11:24 364.51 364.51 364.27 364.44 0.0K
11:25 364.39 364.56 364.35 364.42 0.0K
11:26 364.60 364.60 364.40 364.59 0.0K
11:27 364.59 364.61 364.34 364.35 0.0K
11:28 364.43 364.61 364.35 364.58 0.0K
11:29 364.45 364.62 364.35 364.49 0.0K
11:30 364.51 364.63 364.40 364.46 0.0K
11:31 364.42 364.63 364.42 364.54 0.0K
11:32 364.59 364.65 364.46 364.60 0.0K
11:33 364.70 364.73 364.40 364.56 0.0K
11:34 364.52 364.66 364.45 364.64 0.0K
11:35 364.67 364.70 364.38 364.50 0.0K
11:36 364.65 364.71 364.48 364.57 0.0K
11:37 364.54 364.63 364.41 364.46 0.0K
11:38 364.56 364.70 364.43 364.50 0.0K
11:39 364.56 364.60 364.41 364.53 0.0K
11:40 364.56 364.64 364.51 364.51 0.0K
11:41 364.59 364.61 364.44 364.49 0.0K
11:42 364.55 364.59 364.38 364.57 0.0K
11:43 364.52 364.52 364.34 364.34 0.0K
11:44 364.52 364.55 364.35 364.54 0.0K
11:45 364.44 364.66 364.36 364.47 0.0K
11:46 364.44 364.64 364.39 364.44 0.0K
11:47 364.35 364.67 364.34 364.35 0.0K
11:48 364.41 364.64 364.38 364.42 0.0K
11:49 364.49 364.61 364.35 364.36 0.0K
11:50 364.48 364.59 364.29 364.49 0.0K
11:51 364.54 364.58 364.31 364.39 0.0K
11:52 364.40 364.55 364.14 364.32 0.0K
11:53 364.39 364.49 364.29 364.35 0.0K
11:54 364.48 364.48 364.31 364.40 0.0K
11:55 364.40 364.47 364.25 364.38 0.0K
11:56 364.33 364.52 364.26 364.50 0.0K
11:57 364.49 364.49 364.26 364.38 0.0K
11:58 364.47 364.47 364.29 364.33 0.0K
11:59 364.42 364.50 364.33 364.50 0.0K
12:00 364.40 364.52 364.33 364.51 0.0K
12:01 364.50 364.58 364.38 364.58 0.0K
12:02 364.53 364.75 364.44 364.46 0.0K
12:03 364.64 364.70 364.51 364.62 0.0K
12:04 364.65 364.69 364.42 364.61 0.0K
12:05 364.54 364.63 364.38 364.53 0.0K
12:06 364.57 364.62 364.44 364.50 0.0K
12:07 364.59 364.61 364.39 364.48 0.0K
12:08 364.51 364.58 364.36 364.47 0.0K
12:09 364.63 364.63 364.35 364.45 0.0K
12:10 364.46 364.58 364.34 364.52 0.0K
12:11 364.50 364.56 364.38 364.40 0.0K
12:12 364.44 364.67 364.44 364.54 0.0K
12:13 364.53 364.53 364.19 364.19 0.0K
12:14 364.33 364.55 364.29 364.54 0.0K
12:15 364.49 364.61 364.35 364.60 0.0K
12:16 364.45 364.66 364.40 364.58 0.0K
12:17 364.56 364.68 364.51 364.60 0.0K
12:18 364.60 364.70 364.49 364.65 0.0K
12:19 364.41 364.62 364.41 364.51 0.0K
12:20 364.60 365.09 364.60 365.00 0.0K
12:21 365.01 365.19 364.98 365.05 0.0K
12:22 365.07 365.24 364.95 365.04 0.0K
12:23 365.03 365.12 364.87 365.12 0.0K
12:24 365.07 365.14 364.90 365.03 0.0K
12:25 365.20 365.20 364.92 365.09 0.0K
12:26 365.05 365.15 364.81 364.99 0.0K
12:27 365.06 365.09 364.84 364.86 0.0K
12:28 365.09 365.09 364.82 364.92 0.0K
12:29 364.94 364.98 364.72 364.92 0.0K
12:30 364.81 364.94 364.70 364.89 0.0K
12:31 364.92 364.94 364.60 364.71 0.0K
12:32 364.65 364.93 364.65 364.78 0.0K
12:33 364.89 364.92 364.65 364.84 0.0K
12:34 364.74 364.87 364.69 364.83 0.0K
12:35 364.76 364.95 364.74 364.95 0.0K
12:36 364.88 365.00 364.79 364.93 0.0K
12:37 364.93 365.03 364.72 364.73 0.0K
12:38 364.84 365.04 364.84 364.88 0.0K
12:39 364.88 365.05 364.84 364.95 0.0K
12:40 364.88 365.05 364.76 364.92 0.0K
12:41 364.84 365.05 364.76 364.86 0.0K
12:42 364.93 365.01 364.71 364.84 0.0K
12:43 364.77 364.94 364.68 364.77 0.0K
12:44 364.78 364.88 364.54 364.55 0.0K
12:45 364.69 364.74 364.53 364.53 0.0K
12:46 364.39 364.63 364.39 364.52 0.0K
12:47 364.65 364.70 364.34 364.59 0.0K
12:48 364.52 364.61 364.29 364.44 0.0K
12:49 364.45 364.60 364.36 364.48 0.0K
12:50 364.29 364.59 364.29 364.43 0.0K
12:51 364.46 364.60 364.28 364.60 0.0K
12:52 364.59 364.71 364.37 364.54 0.0K
12:53 364.60 364.75 364.45 364.75 0.0K
12:54 364.62 364.76 364.50 364.60 0.0K
12:55 364.54 364.73 364.44 364.73 0.0K
12:56 364.73 364.82 364.54 364.70 0.0K
12:57 364.66 364.73 364.46 364.55 0.0K
12:58 364.68 364.76 364.48 364.75 0.0K
12:59 364.76 364.79 364.52 364.75 0.0K
13:00 364.65 364.81 364.54 364.73 0.0K
13:01 364.56 364.75 364.46 364.65 0.0K
13:02 364.46 364.68 364.34 364.68 0.0K
13:03 364.45 364.73 364.45 364.52 0.0K
13:04 364.40 364.68 364.40 364.53 0.0K
13:05 364.66 364.72 364.45 364.59 0.0K
13:06 364.58 364.65 364.34 364.58 0.0K
13:07 364.58 364.67 364.36 364.52 0.0K
13:08 364.52 364.66 364.38 364.43 0.0K
13:09 364.62 364.65 364.44 364.60 0.0K
13:10 364.51 364.67 364.38 364.56 0.0K
13:11 364.42 364.67 364.37 364.40 0.0K
13:12 364.59 364.64 364.41 364.47 0.0K
13:13 364.40 364.64 364.36 364.49 0.0K
13:14 364.48 364.55 364.32 364.39 0.0K
13:15 364.41 364.51 364.27 364.47 0.0K
13:16 364.35 364.56 364.24 364.44 0.0K
13:17 364.40 364.52 364.26 364.42 0.0K
13:18 364.52 364.58 364.28 364.39 0.0K
13:19 364.27 364.47 364.25 364.28 0.0K
13:20 364.28 364.40 364.14 364.30 0.0K
13:21 364.39 364.40 364.11 364.36 0.0K
13:22 364.32 364.43 364.07 364.27 0.0K
13:23 364.11 364.39 364.10 364.32 0.0K
13:24 364.32 364.39 364.08 364.08 0.0K
13:25 364.25 364.36 364.01 364.01 0.0K
13:26 364.19 364.48 363.99 364.46 0.0K
13:27 364.41 364.49 364.21 364.39 0.0K
13:28 364.41 364.44 364.15 364.28 0.0K
13:29 364.42 364.45 364.04 364.42 0.0K
13:30 364.32 364.44 364.10 364.21 0.0K
13:31 364.31 364.34 364.10 364.19 0.0K
13:32 364.32 364.44 364.16 364.42 0.0K
13:33 364.25 364.57 364.25 364.53 0.0K
13:34 364.48 364.56 364.32 364.53 0.0K
13:35 364.44 364.53 364.27 364.49 0.0K
13:36 364.44 364.56 364.17 364.39 0.0K
13:37 364.12 364.45 364.12 364.29 0.0K
13:38 364.39 364.42 364.18 364.42 0.0K
13:39 364.33 364.47 364.17 364.34 0.0K
13:40 364.35 364.44 364.13 364.31 0.0K
13:41 364.35 364.43 364.18 364.37 0.0K
13:42 364.17 364.49 364.17 364.38 0.0K
13:43 364.23 364.51 364.21 364.39 0.0K
13:44 364.46 364.50 364.22 364.40 0.0K
13:45 364.34 364.52 364.21 364.35 0.0K
13:46 364.38 364.51 364.26 364.30 0.0K
13:47 364.47 364.52 364.27 364.47 0.0K
13:48 364.46 364.54 364.26 364.45 0.0K
13:49 364.35 364.47 364.22 364.41 0.0K
13:50 364.41 364.64 364.32 364.47 0.0K
13:51 364.54 364.69 364.35 364.51 0.0K
13:52 364.64 364.64 364.31 364.55 0.0K
13:53 364.64 364.66 364.38 364.50 0.0K
13:54 364.59 364.65 364.31 364.63 0.0K
13:55 364.60 364.61 364.46 364.51 0.0K
13:56 364.49 364.63 364.34 364.55 0.0K
13:57 364.58 364.63 364.31 364.47 0.0K
13:58 364.33 364.59 364.33 364.39 0.0K
13:59 364.55 364.55 364.30 364.54 0.0K
14:00 364.39 364.52 364.24 364.45 0.0K
14:01 364.39 364.49 364.19 364.28 0.0K
14:02 364.19 364.47 364.13 364.42 0.0K
14:03 364.23 364.31 364.03 364.12 0.0K
14:04 364.07 364.25 364.00 364.00 0.0K
14:05 364.14 364.22 363.99 363.99 0.0K
14:06 364.17 364.35 364.05 364.26 0.0K
14:07 364.30 364.35 364.03 364.19 0.0K
14:08 364.27 364.28 363.97 364.19 0.0K
14:09 364.24 364.33 364.05 364.05 0.0K
14:10 364.03 364.29 364.03 364.20 0.0K
14:11 364.13 364.34 364.05 364.21 0.0K
14:12 364.19 364.32 364.06 364.27 0.0K
14:13 364.29 364.33 364.05 364.22 0.0K
14:14 364.21 364.35 364.06 364.15 0.0K
14:15 364.33 364.48 364.17 364.28 0.0K
14:16 364.30 364.48 364.20 364.46 0.0K
14:17 364.48 364.52 364.23 364.51 0.0K
14:18 364.54 364.55 364.26 364.32 0.0K
14:19 364.46 364.58 364.27 364.51 0.0K
14:20 364.28 364.56 364.28 364.38 0.0K
14:21 364.46 364.47 364.21 364.39 0.0K
14:22 364.38 364.46 364.21 364.42 0.0K
14:23 364.28 364.45 364.24 364.41 0.0K
14:24 364.29 364.42 364.20 364.20 0.0K
14:25 364.19 364.41 364.11 364.11 0.0K
14:26 364.22 364.35 364.12 364.22 0.0K
14:27 364.22 364.58 364.21 364.44 0.0K
14:28 364.54 364.59 364.40 364.42 0.0K
14:29 364.36 364.60 364.28 364.28 0.0K
14:30 364.38 364.68 364.38 364.60 0.0K
14:31 364.61 364.74 364.48 364.59 0.0K
14:32 364.60 364.72 364.45 364.47 0.0K
14:33 364.56 364.62 364.28 364.34 0.0K
14:34 364.56 364.59 364.31 364.57 0.0K
14:35 364.53 364.59 364.26 364.52 0.0K
14:36 364.48 364.59 364.36 364.36 0.0K
14:37 364.48 364.63 364.35 364.50 0.0K
14:38 364.52 364.62 364.31 364.62 0.0K
14:39 364.55 364.59 364.42 364.53 0.0K
14:40 364.51 364.56 364.33 364.51 0.0K
14:41 364.42 364.51 364.22 364.36 0.0K
14:42 364.42 364.59 364.37 364.55 0.0K
14:43 364.41 364.67 364.33 364.63 0.0K
14:44 364.67 364.67 364.51 364.61 0.0K
14:45 364.49 364.65 364.40 364.60 0.0K
14:46 364.53 364.65 364.39 364.51 0.0K
14:47 364.44 364.62 364.37 364.46 0.0K
14:48 364.55 364.61 364.37 364.55 0.0K
14:49 364.53 364.57 364.36 364.54 0.0K
14:50 364.40 364.56 364.33 364.56 0.0K
14:51 364.47 364.54 364.28 364.39 0.0K
14:52 364.52 364.63 364.33 364.63 0.0K
14:53 364.61 364.63 364.30 364.33 0.0K
14:54 364.42 364.66 364.30 364.66 0.0K
14:55 364.63 364.67 364.38 364.49 0.0K
14:56 364.69 364.69 364.40 364.50 0.0K
14:57 364.39 364.65 364.39 364.45 0.0K
14:58 364.58 364.58 364.31 364.36 0.0K
14:59 364.46 364.54 364.35 364.52 0.0K
15:00 364.43 364.64 364.37 364.41 0.0K
15:01 364.60 364.66 364.43 364.44 0.0K
15:02 364.35 364.55 364.35 364.51 0.0K
15:03 364.45 364.55 364.25 364.48 0.0K
15:04 364.51 364.51 364.10 364.16 0.0K
15:05 364.27 364.37 364.06 364.06 0.0K
15:06 364.23 364.38 364.08 364.19 0.0K
15:07 364.24 364.40 364.07 364.18 0.0K
15:08 364.24 364.37 364.05 364.37 0.0K
15:09 364.24 364.39 364.11 364.19 0.0K
15:10 364.28 364.38 364.08 364.13 0.0K
15:11 364.28 364.36 364.06 364.36 0.0K
15:12 364.40 364.40 364.08 364.31 0.0K
15:13 364.34 364.43 364.14 364.25 0.0K
15:14 364.30 364.45 364.15 364.31 0.0K
15:15 364.36 364.45 364.20 364.32 0.0K
15:16 364.38 364.43 364.14 364.28 0.0K
15:17 364.49 364.49 364.15 364.31 0.0K
15:18 364.45 364.47 364.18 364.29 0.0K
15:19 364.36 364.48 364.22 364.40 0.0K
15:20 364.37 364.41 364.36 364.38 0.0K
15:21 364.38 364.45 364.38 364.42 0.0K
15:22 364.42 364.42 364.40 364.41 0.0K
15:23 364.41 364.41 364.40 364.41 0.0K
15:24 364.41 364.42 364.40 364.42 0.0K
15:25 364.42 364.51 364.42 364.47 0.0K
15:26 364.48 364.49 364.45 364.49 0.0K
15:27 364.49 364.49 364.46 364.46 0.0K
15:28 364.46 364.51 364.46 364.51 0.0K
15:29 364.51 364.64 364.45 364.46 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar