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
08:58 362.67 362.75 362.67 362.75 0.0K
08:59 362.75 362.75 362.70 362.70 0.0K
09:00 362.70 364.34 362.70 363.99 0.0K
09:01 364.04 364.22 363.71 364.22 0.0K
09:02 364.32 364.96 364.20 364.81 0.0K
09:03 364.68 365.05 364.58 365.05 0.0K
09:04 364.83 364.94 364.59 364.62 0.0K
09:05 364.51 364.73 364.33 364.41 0.0K
09:06 364.48 364.67 364.26 364.42 0.0K
09:07 364.41 364.78 364.41 364.73 0.0K
09:08 364.58 364.78 364.39 364.71 0.0K
09:09 364.63 364.74 364.45 364.74 0.0K
09:10 364.60 364.83 364.44 364.70 0.0K
09:11 364.68 364.88 364.62 364.82 0.0K
09:12 364.62 365.08 364.60 364.85 0.0K
09:13 364.93 365.30 364.76 365.15 0.0K
09:14 365.18 365.26 364.88 365.14 0.0K
09:15 365.11 365.25 364.91 364.97 0.0K
09:16 365.17 365.26 364.90 365.12 0.0K
09:17 365.25 365.25 364.87 364.95 0.0K
09:18 364.86 365.06 364.72 364.72 0.0K
09:19 364.83 365.02 364.69 364.69 0.0K
09:20 364.81 365.06 364.75 364.90 0.0K
09:21 364.88 365.16 364.73 365.10 0.0K
09:22 365.12 365.12 364.76 365.05 0.0K
09:23 365.04 365.15 364.81 365.00 0.0K
09:24 364.97 365.07 364.83 364.96 0.0K
09:25 364.97 365.08 364.67 365.00 0.0K
09:26 365.06 365.17 364.84 364.88 0.0K
09:27 365.00 365.11 364.68 364.79 0.0K
09:28 364.70 364.83 364.60 364.63 0.0K
09:29 364.55 364.64 364.35 364.54 0.0K
09:30 364.51 364.55 364.28 364.47 0.0K
09:31 364.40 364.67 364.31 364.44 0.0K
09:32 364.38 364.67 364.26 364.56 0.0K
09:33 364.40 364.57 364.17 364.55 0.0K
09:34 364.45 364.48 364.19 364.39 0.0K
09:35 364.39 364.62 364.32 364.42 0.0K
09:36 364.58 364.58 364.13 364.13 0.0K
09:37 364.14 364.32 363.94 363.94 0.0K
09:38 363.90 364.13 363.88 364.04 0.0K
09:39 363.92 364.10 363.78 363.78 0.0K
09:40 363.82 363.95 363.68 363.68 0.0K
09:41 363.73 364.06 363.73 363.97 0.0K
09:42 364.12 364.28 364.00 364.12 0.0K
09:43 364.13 364.39 364.05 364.20 0.0K
09:44 364.36 364.36 364.07 364.31 0.0K
09:45 364.13 364.43 364.13 364.37 0.0K
09:46 364.41 364.46 364.29 364.44 0.0K
09:47 364.54 364.54 364.21 364.27 0.0K
09:48 364.33 364.40 364.17 364.39 0.0K
09:49 364.38 364.47 364.09 364.09 0.0K
09:50 364.19 364.25 364.08 364.21 0.0K
09:51 364.20 364.24 363.91 364.14 0.0K
09:52 363.96 364.32 363.86 364.14 0.0K
09:53 364.03 364.09 363.83 363.94 0.0K
09:54 363.87 364.13 363.80 364.00 0.0K
09:55 363.83 364.08 363.73 363.93 0.0K
09:56 363.80 363.95 363.72 363.86 0.0K
09:57 363.85 364.01 363.67 363.99 0.0K
09:58 363.70 364.00 363.70 363.83 0.0K
09:59 363.94 363.94 363.59 363.86 0.0K
10:00 363.77 364.05 363.61 363.73 0.0K
10:01 363.74 364.09 363.74 363.84 0.0K
10:02 363.94 364.20 363.84 364.12 0.0K
10:03 364.11 364.28 363.89 364.28 0.0K
10:04 364.05 364.18 363.99 364.01 0.0K
10:05 364.04 364.25 363.95 364.01 0.0K
10:06 364.02 364.24 363.91 364.01 0.0K
10:07 364.25 364.27 363.98 364.18 0.0K
10:08 364.19 364.24 364.05 364.24 0.0K
10:09 364.32 364.32 364.12 364.27 0.0K
10:10 364.31 364.51 364.14 364.50 0.0K
10:11 364.52 364.63 364.32 364.62 0.0K
10:12 364.61 364.64 364.38 364.54 0.0K
10:13 364.50 364.76 364.44 364.68 0.0K
10:14 364.73 364.73 364.42 364.58 0.0K
10:15 364.59 364.75 364.50 364.55 0.0K
10:16 364.56 364.75 364.45 364.75 0.0K
10:17 364.60 364.92 364.48 364.88 0.0K
10:18 364.93 365.14 364.80 364.86 0.0K
10:19 364.97 365.09 364.80 364.86 0.0K
10:20 364.97 365.15 364.87 364.98 0.0K
10:21 364.94 364.94 364.67 364.79 0.0K
10:22 364.74 364.74 364.47 364.65 0.0K
10:23 364.57 364.83 364.49 364.83 0.0K
10:24 364.78 364.87 364.58 364.68 0.0K
10:25 364.64 364.71 364.39 364.58 0.0K
10:26 364.63 364.80 364.50 364.52 0.0K
10:27 364.49 364.73 364.49 364.73 0.0K
10:28 364.54 364.75 364.45 364.73 0.0K
10:29 364.74 364.76 364.39 364.71 0.0K
10:30 364.66 364.83 364.51 364.68 0.0K
10:31 364.53 364.81 364.49 364.70 0.0K
10:32 364.78 364.84 364.50 364.65 0.0K
10:33 364.78 364.91 364.49 364.86 0.0K
10:34 364.88 364.96 364.65 364.68 0.0K
10:35 364.90 365.03 364.69 365.03 0.0K
10:36 364.97 365.11 364.81 364.97 0.0K
10:37 364.83 365.06 364.75 364.78 0.0K
10:38 365.07 365.07 364.67 364.96 0.0K
10:39 364.81 365.03 364.76 364.92 0.0K
10:40 364.91 365.17 364.84 365.14 0.0K
10:41 365.05 365.20 364.77 364.88 0.0K
10:42 364.84 365.02 364.76 364.88 0.0K
10:43 365.03 365.25 364.81 365.25 0.0K
10:44 365.14 365.29 364.91 365.29 0.0K
10:45 365.06 365.37 365.06 365.30 0.0K
10:46 365.28 365.50 365.15 365.31 0.0K
10:47 365.32 365.40 365.17 365.24 0.0K
10:48 365.34 365.46 365.17 365.45 0.0K
10:49 365.42 365.44 365.15 365.30 0.0K
10:50 365.31 365.50 365.08 365.20 0.0K
10:51 365.21 365.34 365.03 365.23 0.0K
10:52 365.20 365.28 365.05 365.27 0.0K
10:53 365.20 365.35 365.14 365.17 0.0K
10:54 365.34 365.46 365.12 365.35 0.0K
10:55 365.18 365.54 365.18 365.54 0.0K
10:56 365.59 365.62 365.36 365.47 0.0K
10:57 365.40 365.58 365.35 365.53 0.0K
10:58 365.50 365.57 365.33 365.57 0.0K
10:59 365.42 365.56 365.34 365.41 0.0K
11:00 365.54 365.60 365.36 365.39 0.0K
11:01 365.54 365.60 365.26 365.52 0.0K
11:02 365.51 365.62 365.23 365.58 0.0K
11:03 365.48 365.60 365.19 365.19 0.0K
11:04 365.43 365.48 365.11 365.26 0.0K
11:05 365.28 365.42 365.19 365.19 0.0K
11:06 365.30 365.48 365.15 365.43 0.0K
11:07 365.45 365.47 365.12 365.14 0.0K
11:08 365.26 365.32 365.10 365.12 0.0K
11:09 365.22 365.50 365.08 365.50 0.0K
11:10 365.41 365.51 365.15 365.35 0.0K
11:11 365.45 365.58 365.26 365.43 0.0K
11:12 365.42 365.54 365.17 365.17 0.0K
11:13 365.22 365.50 365.16 365.39 0.0K
11:14 365.30 365.48 365.18 365.34 0.0K
11:15 365.18 365.44 365.18 365.29 0.0K
11:16 365.51 365.63 365.24 365.45 0.0K
11:17 365.36 365.48 365.07 365.35 0.0K
11:18 365.27 365.41 365.08 365.31 0.0K
11:19 365.24 365.52 365.17 365.49 0.0K
11:20 365.29 365.48 365.11 365.38 0.0K
11:21 365.44 365.49 365.14 365.30 0.0K
11:22 365.18 365.49 365.13 365.44 0.0K
11:23 365.44 365.50 365.19 365.27 0.0K
11:24 365.15 365.52 365.15 365.38 0.0K
11:25 365.28 365.34 364.95 365.06 0.0K
11:26 365.04 365.20 364.89 365.12 0.0K
11:27 365.09 365.24 364.89 365.03 0.0K
11:28 365.03 365.22 364.85 365.16 0.0K
11:29 365.03 365.23 364.89 365.09 0.0K
11:30 364.97 365.23 364.97 365.06 0.0K
11:31 365.10 365.18 364.82 365.12 0.0K
11:32 365.26 365.26 364.89 364.92 0.0K
11:33 365.12 365.20 364.88 365.20 0.0K
11:34 365.21 365.26 364.96 365.05 0.0K
11:35 365.11 365.32 364.98 365.16 0.0K
11:36 365.08 365.30 364.98 364.98 0.0K
11:37 365.03 365.27 364.95 365.11 0.0K
11:38 365.06 365.44 365.03 365.25 0.0K
11:39 365.17 365.30 365.03 365.13 0.0K
11:40 365.09 365.31 365.07 365.18 0.0K
11:41 365.19 365.29 364.99 365.04 0.0K
11:42 365.17 365.38 365.02 365.17 0.0K
11:43 365.22 365.31 365.07 365.30 0.0K
11:44 365.06 365.39 365.04 365.19 0.0K
11:45 365.12 365.29 364.98 365.07 0.0K
11:46 365.29 365.29 365.10 365.21 0.0K
11:47 365.21 365.27 364.82 364.82 0.0K
11:48 365.03 365.08 364.78 364.87 0.0K
11:49 364.94 365.15 364.83 364.83 0.0K
11:50 365.09 365.18 364.75 365.06 0.0K
11:51 364.95 365.19 364.87 365.17 0.0K
11:52 365.07 365.42 364.96 365.28 0.0K
11:53 365.23 365.27 365.08 365.08 0.0K
11:54 365.18 365.21 364.91 365.08 0.0K
11:55 365.20 365.23 364.95 365.09 0.0K
11:56 365.14 365.34 365.00 365.15 0.0K
11:57 365.01 365.31 364.98 365.13 0.0K
11:58 365.29 365.42 365.07 365.39 0.0K
11:59 365.23 365.46 365.17 365.29 0.0K
12:00 365.16 365.33 365.00 365.25 0.0K
12:01 364.98 365.37 364.98 365.17 0.0K
12:02 365.19 365.32 365.01 365.25 0.0K
12:03 365.19 365.32 365.04 365.18 0.0K
12:04 365.16 365.16 364.83 364.95 0.0K
12:05 365.05 365.12 364.85 364.88 0.0K
12:06 364.93 365.16 364.86 365.07 0.0K
12:07 365.03 365.14 364.88 365.04 0.0K
12:08 365.08 365.15 364.97 364.98 0.0K
12:09 365.02 365.07 364.88 364.95 0.0K
12:10 365.03 365.22 364.90 365.22 0.0K
12:11 365.03 365.32 365.03 365.11 0.0K
12:12 365.18 365.32 365.00 365.12 0.0K
12:13 365.07 365.22 364.88 365.01 0.0K
12:14 365.14 365.21 364.90 365.09 0.0K
12:15 365.04 365.21 364.84 364.89 0.0K
12:16 364.87 365.18 364.82 364.96 0.0K
12:17 365.22 365.37 365.02 365.08 0.0K
12:18 365.02 365.20 365.01 365.20 0.0K
12:19 365.05 365.23 364.95 365.06 0.0K
12:20 365.11 365.33 365.11 365.16 0.0K
12:21 365.15 365.32 365.08 365.08 0.0K
12:22 365.19 365.35 365.00 365.22 0.0K
12:23 365.02 365.39 365.02 365.18 0.0K
12:24 365.19 365.39 365.11 365.34 0.0K
12:25 365.33 365.39 365.00 365.11 0.0K
12:26 365.25 365.37 365.03 365.35 0.0K
12:27 365.38 365.40 365.10 365.17 0.0K
12:28 365.19 365.47 365.03 365.47 0.0K
12:29 365.35 365.59 365.19 365.19 0.0K
12:30 365.25 365.53 365.25 365.35 0.0K
12:31 365.52 365.53 365.20 365.50 0.0K
12:32 365.37 365.57 365.30 365.31 0.0K
12:33 365.38 365.52 365.22 365.37 0.0K
12:34 365.31 365.48 365.11 365.11 0.0K
12:35 365.36 365.49 365.17 365.36 0.0K
12:36 365.36 365.56 365.25 365.56 0.0K
12:37 365.40 365.57 365.21 365.57 0.0K
12:38 365.54 365.54 365.24 365.46 0.0K
12:39 365.38 365.60 365.25 365.45 0.0K
12:40 365.44 365.54 365.25 365.54 0.0K
12:41 365.42 365.66 365.34 365.34 0.0K
12:42 365.49 365.63 365.28 365.54 0.0K
12:43 365.59 365.65 365.25 365.39 0.0K
12:44 365.42 365.76 365.37 365.49 0.0K
12:45 365.71 365.75 365.42 365.46 0.0K
12:46 365.48 365.66 365.36 365.46 0.0K
12:47 365.57 365.77 365.47 365.54 0.0K
12:48 365.72 365.75 365.46 365.59 0.0K
12:49 365.66 365.73 365.51 365.61 0.0K
12:50 365.58 365.80 365.53 365.53 0.0K
12:51 365.56 365.80 365.49 365.76 0.0K
12:52 365.58 365.85 365.51 365.84 0.0K
12:53 365.61 365.83 365.51 365.51 0.0K
12:54 365.66 365.78 365.51 365.52 0.0K
12:55 365.47 365.75 365.37 365.63 0.0K
12:56 365.42 365.79 365.42 365.61 0.0K
12:57 365.56 365.78 365.47 365.65 0.0K
12:58 365.51 365.75 365.44 365.58 0.0K
12:59 365.63 365.81 365.51 365.63 0.0K
13:00 365.78 365.92 365.60 365.88 0.0K
13:01 365.93 365.95 365.58 365.93 0.0K
13:02 365.91 365.91 365.50 365.59 0.0K
13:03 365.49 365.75 365.45 365.52 0.0K
13:04 365.61 365.75 365.50 365.66 0.0K
13:05 365.67 365.89 365.57 365.57 0.0K
13:06 365.74 365.91 365.48 365.50 0.0K
13:07 365.45 365.84 365.45 365.84 0.0K
13:08 365.58 365.86 365.49 365.72 0.0K
13:09 365.67 365.99 365.53 365.99 0.0K
13:10 365.82 366.01 365.66 365.73 0.0K
13:11 365.80 365.86 365.53 365.63 0.0K
13:12 365.79 365.89 365.66 365.88 0.0K
13:13 365.96 366.00 365.76 365.76 0.0K
13:14 365.62 365.98 365.62 365.67 0.0K
13:15 365.97 365.98 365.62 365.97 0.0K
13:16 365.97 366.04 365.70 366.04 0.0K
13:17 366.04 366.05 365.80 365.80 0.0K
13:18 365.98 366.19 365.98 366.04 0.0K
13:19 365.94 366.14 365.82 365.97 0.0K
13:20 366.19 366.21 365.71 365.82 0.0K
13:21 365.89 366.06 365.76 365.99 0.0K
13:22 365.91 365.93 365.65 365.71 0.0K
13:23 365.85 366.02 365.79 365.90 0.0K
13:24 365.90 366.26 365.84 365.95 0.0K
13:25 365.98 366.18 365.85 366.04 0.0K
13:26 366.04 366.21 365.82 365.88 0.0K
13:27 366.05 366.15 365.90 365.97 0.0K
13:28 366.10 366.29 366.02 366.02 0.0K
13:29 366.14 366.28 365.99 366.03 0.0K
13:30 366.10 366.30 366.07 366.18 0.0K
13:31 366.20 366.34 366.02 366.15 0.0K
13:32 366.19 366.31 365.97 365.97 0.0K
13:33 366.07 366.25 366.01 366.20 0.0K
13:34 366.27 366.27 365.92 366.06 0.0K
13:35 366.14 366.30 365.92 366.18 0.0K
13:36 365.97 366.33 365.97 366.33 0.0K
13:37 366.15 366.33 365.99 366.20 0.0K
13:38 366.18 366.27 365.97 365.97 0.0K
13:39 366.17 366.33 366.02 366.33 0.0K
13:40 366.16 366.34 365.91 366.16 0.0K
13:41 366.18 366.18 365.90 365.90 0.0K
13:42 366.11 366.19 365.98 366.12 0.0K
13:43 365.93 366.12 365.81 365.81 0.0K
13:44 366.03 366.31 365.89 365.92 0.0K
13:45 365.93 366.18 365.90 366.07 0.0K
13:46 366.02 366.07 365.81 365.94 0.0K
13:47 365.92 366.12 365.78 365.97 0.0K
13:48 365.89 366.18 365.89 365.98 0.0K
13:49 366.01 366.21 365.81 366.13 0.0K
13:50 366.04 366.27 365.97 366.12 0.0K
13:51 366.10 366.22 365.94 366.11 0.0K
13:52 366.19 366.27 365.96 366.19 0.0K
13:53 366.19 366.26 365.97 366.12 0.0K
13:54 365.94 366.19 365.89 365.93 0.0K
13:55 366.00 366.18 365.89 365.89 0.0K
13:56 365.92 366.27 365.75 366.11 0.0K
13:57 366.03 366.25 366.03 366.14 0.0K
13:58 366.25 366.27 365.99 366.11 0.0K
13:59 366.04 366.25 365.99 366.13 0.0K
14:00 365.95 366.20 365.90 365.90 0.0K
14:01 365.95 366.23 365.74 366.07 0.0K
14:02 365.95 366.18 365.92 366.06 0.0K
14:03 365.81 366.16 365.79 365.86 0.0K
14:04 365.91 366.13 365.87 365.94 0.0K
14:05 366.01 366.26 365.91 365.97 0.0K
14:06 366.16 366.28 366.02 366.13 0.0K
14:07 366.08 366.22 366.01 366.11 0.0K
14:08 366.23 366.25 365.98 366.05 0.0K
14:09 366.06 366.20 365.94 366.18 0.0K
14:10 366.14 366.26 366.03 366.24 0.0K
14:11 366.21 366.39 365.97 366.29 0.0K
14:12 366.24 366.33 366.04 366.30 0.0K
14:13 366.29 366.32 366.07 366.32 0.0K
14:14 366.35 366.45 366.04 366.31 0.0K
14:15 366.23 366.33 366.02 366.17 0.0K
14:16 366.16 366.29 366.05 366.18 0.0K
14:17 366.13 366.34 366.08 366.34 0.0K
14:18 366.18 366.37 366.11 366.32 0.0K
14:19 366.24 366.45 366.09 366.09 0.0K
14:20 366.43 366.43 366.09 366.29 0.0K
14:21 366.27 366.34 366.09 366.18 0.0K
14:22 366.21 366.41 366.12 366.23 0.0K
14:23 366.26 366.43 366.00 366.17 0.0K
14:24 366.06 366.29 365.97 366.17 0.0K
14:25 366.14 366.30 365.98 366.20 0.0K
14:26 366.20 366.30 365.94 366.30 0.0K
14:27 366.05 366.36 366.01 366.02 0.0K
14:28 366.17 366.28 366.05 366.25 0.0K
14:29 366.06 366.26 365.93 366.09 0.0K
14:30 365.95 366.23 365.95 366.19 0.0K
14:31 366.02 366.28 365.91 366.06 0.0K
14:32 366.13 366.20 365.94 366.07 0.0K
14:33 366.05 366.30 365.90 365.97 0.0K
14:34 366.24 366.27 365.89 366.24 0.0K
14:35 366.16 366.28 366.07 366.22 0.0K
14:36 365.94 366.28 365.94 366.01 0.0K
14:37 366.10 366.27 365.87 365.91 0.0K
14:38 366.08 366.21 365.92 366.07 0.0K
14:39 365.80 366.20 365.80 366.15 0.0K
14:40 366.10 366.19 365.87 366.12 0.0K
14:41 366.06 366.40 365.87 366.26 0.0K
14:42 366.18 366.29 366.03 366.23 0.0K
14:43 366.09 366.25 365.92 366.05 0.0K
14:44 366.04 366.33 366.02 366.09 0.0K
14:45 366.30 366.39 366.08 366.25 0.0K
14:46 366.28 366.37 366.10 366.20 0.0K
14:47 366.21 366.30 366.11 366.14 0.0K
14:48 366.14 366.24 366.01 366.13 0.0K
14:49 366.14 366.35 366.07 366.07 0.0K
14:50 366.13 366.35 366.02 366.19 0.0K
14:51 366.25 366.25 365.94 366.25 0.0K
14:52 366.02 366.34 366.02 366.09 0.0K
14:53 366.18 366.27 365.93 365.93 0.0K
14:54 365.98 366.19 365.82 365.82 0.0K
14:55 366.06 366.10 365.77 365.88 0.0K
14:56 365.90 366.05 365.79 366.02 0.0K
14:57 365.95 366.06 365.81 365.89 0.0K
14:58 365.76 366.08 365.76 365.93 0.0K
14:59 366.04 366.08 365.86 365.87 0.0K
15:00 365.84 366.03 365.74 365.97 0.0K
15:01 365.94 365.99 365.66 365.86 0.0K
15:02 365.90 366.03 365.72 365.88 0.0K
15:03 366.00 366.10 365.74 365.98 0.0K
15:04 365.95 366.08 365.83 365.91 0.0K
15:05 366.03 366.18 365.87 365.87 0.0K
15:06 365.98 366.14 365.92 365.95 0.0K
15:07 365.99 366.17 365.85 365.97 0.0K
15:08 366.00 366.15 365.85 366.06 0.0K
15:09 365.99 366.19 365.86 366.13 0.0K
15:10 365.93 366.19 365.85 365.90 0.0K
15:11 366.10 366.29 365.78 365.87 0.0K
15:12 365.87 366.06 365.79 366.00 0.0K
15:13 365.92 366.05 365.74 365.93 0.0K
15:14 365.90 365.99 365.72 365.82 0.0K
15:15 366.01 366.04 365.68 365.85 0.0K
15:16 365.99 366.07 365.74 365.95 0.0K
15:17 365.99 366.11 365.77 366.11 0.0K
15:18 366.01 366.11 365.82 366.00 0.0K
15:19 365.98 366.19 365.92 366.16 0.0K
15:20 366.09 366.19 366.09 366.17 0.0K
15:21 366.17 366.17 366.16 366.17 0.0K
15:22 366.17 366.17 366.13 366.14 0.0K
15:23 366.14 366.16 366.14 366.15 0.0K
15:24 366.15 366.15 366.13 366.13 0.0K
15:25 366.13 366.20 366.13 366.19 0.0K
15:26 366.20 366.21 366.18 366.21 0.0K
15:27 366.21 366.22 366.20 366.22 0.0K
15:28 366.22 366.25 366.20 366.22 0.0K
15:29 366.22 366.28 366.12 366.21 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar