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
08:58 345.72 345.72 345.69 345.70 0.0K
08:59 345.70 345.71 345.70 345.71 0.0K
09:00 345.71 350.28 345.71 349.94 0.0K
09:01 350.06 350.11 349.23 349.28 0.0K
09:02 349.18 349.53 349.01 349.50 0.0K
09:03 349.33 349.66 349.33 349.37 0.0K
09:04 349.37 349.48 349.03 349.07 0.0K
09:05 349.12 349.25 349.02 349.25 0.0K
09:06 349.22 349.76 349.22 349.76 0.0K
09:07 349.77 350.02 349.77 350.01 0.0K
09:08 350.03 350.61 350.02 350.50 0.0K
09:09 350.68 350.93 350.62 350.79 0.0K
09:10 350.90 351.02 350.71 351.01 0.0K
09:11 351.06 351.30 351.06 351.18 0.0K
09:12 351.21 351.37 351.08 351.33 0.0K
09:13 351.14 351.35 351.03 351.19 0.0K
09:14 351.17 351.18 351.04 351.18 0.0K
09:15 351.14 351.33 351.06 351.24 0.0K
09:16 351.21 351.30 350.99 351.15 0.0K
09:17 351.20 351.42 351.18 351.42 0.0K
09:18 351.38 351.51 351.14 351.34 0.0K
09:19 351.33 351.52 351.26 351.44 0.0K
09:20 351.48 351.48 350.98 351.05 0.0K
09:21 350.95 351.01 350.67 350.75 0.0K
09:22 350.93 351.01 350.62 350.67 0.0K
09:23 350.65 350.84 350.48 350.64 0.0K
09:24 350.62 350.62 350.35 350.57 0.0K
09:25 350.60 350.60 350.10 350.29 0.0K
09:26 350.24 350.24 350.03 350.05 0.0K
09:27 350.06 350.08 349.95 350.06 0.0K
09:28 349.94 350.10 349.70 349.84 0.0K
09:29 349.79 349.87 349.69 349.84 0.0K
09:30 349.69 349.90 349.18 349.29 0.0K
09:31 349.33 349.39 349.19 349.20 0.0K
09:32 349.19 349.20 348.66 348.68 0.0K
09:33 348.65 348.73 348.32 348.65 0.0K
09:34 348.59 348.87 348.57 348.64 0.0K
09:35 348.77 348.77 348.51 348.52 0.0K
09:36 348.55 348.82 348.40 348.80 0.0K
09:37 348.80 349.05 348.62 348.82 0.0K
09:38 348.96 349.19 348.92 349.16 0.0K
09:39 349.20 349.23 349.00 349.12 0.0K
09:40 349.14 349.24 348.96 349.19 0.0K
09:41 349.06 349.15 348.97 349.05 0.0K
09:42 349.03 349.03 348.75 348.91 0.0K
09:43 348.89 349.01 348.69 348.87 0.0K
09:44 348.83 349.02 348.82 348.94 0.0K
09:45 348.90 349.06 348.83 349.02 0.0K
09:46 349.04 349.17 348.90 349.17 0.0K
09:47 349.17 349.25 349.04 349.24 0.0K
09:48 349.23 349.23 348.73 349.08 0.0K
09:49 349.06 349.07 348.89 349.06 0.0K
09:50 348.98 349.03 348.55 348.55 0.0K
09:51 348.63 348.68 348.32 348.35 0.0K
09:52 348.17 348.44 348.17 348.35 0.0K
09:53 348.25 348.42 348.11 348.24 0.0K
09:54 348.24 348.24 347.89 348.04 0.0K
09:55 348.02 348.24 348.00 348.20 0.0K
09:56 348.21 348.21 347.94 347.94 0.0K
09:57 348.14 348.18 347.94 348.02 0.0K
09:58 348.21 348.23 348.03 348.14 0.0K
09:59 348.20 348.20 347.93 348.13 0.0K
10:00 348.23 348.23 347.97 348.11 0.0K
10:01 348.18 348.28 347.84 347.84 0.0K
10:02 347.96 348.03 347.78 348.03 0.0K
10:03 348.05 348.27 348.05 348.21 0.0K
10:04 348.24 348.25 348.07 348.19 0.0K
10:05 348.14 348.24 348.07 348.22 0.0K
10:06 348.20 348.26 348.15 348.16 0.0K
10:07 348.21 348.26 348.07 348.07 0.0K
10:08 348.14 348.18 348.11 348.12 0.0K
10:09 348.18 348.40 348.17 348.35 0.0K
10:10 348.35 348.62 348.35 348.62 0.0K
10:11 348.51 349.28 348.51 349.27 0.0K
10:12 349.28 349.76 349.26 349.52 0.0K
10:13 349.64 349.65 349.54 349.62 0.0K
10:14 349.59 349.72 349.44 349.55 0.0K
10:15 349.73 349.73 349.33 349.42 0.0K
10:16 349.60 349.72 349.39 349.39 0.0K
10:17 349.46 349.79 349.46 349.46 0.0K
10:18 349.54 349.64 349.40 349.43 0.0K
10:19 349.58 349.77 349.42 349.59 0.0K
10:20 349.59 349.67 349.33 349.34 0.0K
10:21 349.50 349.50 349.21 349.25 0.0K
10:22 349.25 349.31 349.07 349.25 0.0K
10:23 349.20 349.39 349.16 349.38 0.0K
10:24 349.35 349.35 349.05 349.11 0.0K
10:25 349.07 349.12 349.03 349.12 0.0K
10:26 349.12 349.16 349.03 349.07 0.0K
10:27 349.04 349.18 349.00 349.18 0.0K
10:28 349.11 349.33 349.11 349.28 0.0K
10:29 349.09 349.31 349.06 349.17 0.0K
10:30 349.34 349.39 349.20 349.27 0.0K
10:31 349.30 349.43 349.18 349.26 0.0K
10:32 349.25 349.26 349.07 349.15 0.0K
10:33 349.12 349.24 349.06 349.06 0.0K
10:34 349.20 349.26 349.03 349.09 0.0K
10:35 349.16 349.27 348.89 348.95 0.0K
10:36 348.93 349.03 348.79 348.89 0.0K
10:37 348.96 349.09 348.85 348.85 0.0K
10:38 348.87 349.04 348.82 348.98 0.0K
10:39 348.90 349.07 348.83 348.83 0.0K
10:40 348.95 349.04 348.76 348.87 0.0K
10:41 348.88 349.17 348.88 349.10 0.0K
10:42 349.07 349.10 348.90 349.09 0.0K
10:43 349.03 349.45 348.94 349.45 0.0K
10:44 349.50 350.17 349.50 350.03 0.0K
10:45 350.02 350.65 350.02 350.65 0.0K
10:46 350.51 350.80 350.37 350.79 0.0K
10:47 350.71 351.08 350.71 351.03 0.0K
10:48 351.06 351.07 350.84 350.85 0.0K
10:49 351.01 351.17 350.80 351.06 0.0K
10:50 351.01 351.30 351.00 351.24 0.0K
10:51 351.26 351.26 351.05 351.21 0.0K
10:52 351.33 351.37 351.16 351.16 0.0K
10:53 351.19 351.40 351.04 351.34 0.0K
10:54 351.28 351.49 351.13 351.46 0.0K
10:55 351.45 351.71 351.45 351.48 0.0K
10:56 351.52 351.56 351.35 351.37 0.0K
10:57 351.47 351.56 351.43 351.49 0.0K
10:58 351.53 351.79 351.50 351.79 0.0K
10:59 351.60 351.81 351.54 351.54 0.0K
11:00 351.56 351.75 351.53 351.75 0.0K
11:01 351.57 351.82 351.57 351.75 0.0K
11:02 351.62 351.91 351.56 351.84 0.0K
11:03 351.87 352.08 351.84 352.03 0.0K
11:04 352.03 352.03 351.71 351.84 0.0K
11:05 351.98 351.98 351.67 351.70 0.0K
11:06 351.66 351.71 351.43 351.62 0.0K
11:07 351.54 351.71 351.49 351.63 0.0K
11:08 351.63 351.70 351.41 351.47 0.0K
11:09 351.60 351.68 351.44 351.68 0.0K
11:10 351.53 351.70 351.47 351.69 0.0K
11:11 351.60 351.74 351.54 351.68 0.0K
11:12 351.63 351.73 351.48 351.63 0.0K
11:13 351.72 351.79 351.58 351.70 0.0K
11:14 351.69 351.88 351.62 351.67 0.0K
11:15 351.79 351.89 351.65 351.84 0.0K
11:16 351.74 352.00 351.74 351.92 0.0K
11:17 351.96 352.26 351.93 352.22 0.0K
11:18 352.20 352.57 352.20 352.48 0.0K
11:19 352.44 352.55 352.36 352.36 0.0K
11:20 352.45 352.51 352.32 352.43 0.0K
11:21 352.28 352.55 352.25 352.34 0.0K
11:22 352.46 352.57 352.35 352.54 0.0K
11:23 352.52 352.66 352.31 352.66 0.0K
11:24 352.72 352.75 352.50 352.55 0.0K
11:25 352.56 352.73 352.45 352.63 0.0K
11:26 352.55 352.76 352.44 352.58 0.0K
11:27 352.65 352.68 352.47 352.60 0.0K
11:28 352.59 352.60 352.32 352.45 0.0K
11:29 352.48 352.48 352.25 352.42 0.0K
11:30 352.40 352.43 352.17 352.32 0.0K
11:31 352.35 352.36 352.09 352.11 0.0K
11:32 352.07 352.23 351.82 351.82 0.0K
11:33 351.83 351.89 351.69 351.87 0.0K
11:34 351.85 351.87 351.72 351.81 0.0K
11:35 351.80 351.93 351.70 351.87 0.0K
11:36 351.89 351.94 351.74 351.91 0.0K
11:37 351.91 351.93 351.74 351.86 0.0K
11:38 351.83 351.90 351.52 351.67 0.0K
11:39 351.60 352.06 351.54 352.06 0.0K
11:40 352.04 352.04 351.85 352.02 0.0K
11:41 351.85 352.05 351.84 352.03 0.0K
11:42 352.01 352.07 351.85 352.02 0.0K
11:43 352.04 352.10 351.86 351.89 0.0K
11:44 351.94 352.01 351.84 351.87 0.0K
11:45 352.03 352.04 351.85 351.97 0.0K
11:46 351.82 352.03 351.82 351.85 0.0K
11:47 351.94 352.06 351.85 352.06 0.0K
11:48 352.03 352.04 351.85 351.93 0.0K
11:49 351.87 352.03 351.78 351.82 0.0K
11:50 351.94 352.02 351.80 351.97 0.0K
11:51 351.98 352.13 351.83 352.03 0.0K
11:52 352.16 352.16 351.79 351.83 0.0K
11:53 351.80 352.03 351.80 351.82 0.0K
11:54 352.00 352.00 351.77 351.96 0.0K
11:55 351.76 352.02 351.72 351.93 0.0K
11:56 351.93 352.07 351.80 351.82 0.0K
11:57 351.97 352.04 351.77 351.96 0.0K
11:58 352.02 352.06 351.81 352.03 0.0K
11:59 352.03 352.07 351.83 352.03 0.0K
12:00 351.89 352.14 351.89 352.08 0.0K
12:01 352.10 352.17 352.00 352.10 0.0K
12:02 352.14 352.21 351.93 351.93 0.0K
12:03 352.03 352.48 352.02 352.43 0.0K
12:04 352.44 352.52 352.29 352.31 0.0K
12:05 352.45 352.45 352.15 352.27 0.0K
12:06 352.15 352.22 351.98 352.05 0.0K
12:07 352.13 352.21 352.04 352.21 0.0K
12:08 352.21 352.23 352.08 352.23 0.0K
12:09 352.26 352.28 352.14 352.21 0.0K
12:10 352.23 352.25 352.01 352.01 0.0K
12:11 352.02 352.37 352.02 352.23 0.0K
12:12 352.26 352.38 352.08 352.36 0.0K
12:13 352.39 352.59 352.34 352.59 0.0K
12:14 352.59 352.59 352.34 352.46 0.0K
12:15 352.48 352.58 352.38 352.56 0.0K
12:16 352.54 352.57 352.31 352.34 0.0K
12:17 352.30 352.42 352.18 352.29 0.0K
12:18 352.39 352.39 352.13 352.20 0.0K
12:19 352.35 352.39 352.17 352.32 0.0K
12:20 352.34 352.42 352.18 352.22 0.0K
12:21 352.22 352.43 352.22 352.32 0.0K
12:22 352.38 352.44 352.20 352.20 0.0K
12:23 352.41 352.41 352.20 352.20 0.0K
12:24 352.27 352.38 352.18 352.29 0.0K
12:25 352.28 352.42 352.20 352.26 0.0K
12:26 352.37 352.47 352.26 352.46 0.0K
12:27 352.45 352.47 352.26 352.41 0.0K
12:28 352.44 352.53 352.30 352.48 0.0K
12:29 352.43 352.56 352.31 352.50 0.0K
12:30 352.52 352.55 352.33 352.38 0.0K
12:31 352.52 352.57 352.36 352.50 0.0K
12:32 352.35 352.56 352.32 352.52 0.0K
12:33 352.34 352.60 352.32 352.32 0.0K
12:34 352.40 352.59 352.37 352.57 0.0K
12:35 352.53 352.60 352.39 352.54 0.0K
12:36 352.52 352.60 352.34 352.50 0.0K
12:37 352.52 352.61 352.43 352.56 0.0K
12:38 352.57 352.59 352.41 352.41 0.0K
12:39 352.48 352.58 352.42 352.42 0.0K
12:40 352.35 352.48 352.17 352.23 0.0K
12:41 352.24 352.34 352.16 352.23 0.0K
12:42 352.27 352.34 352.23 352.31 0.0K
12:43 352.33 352.44 352.21 352.39 0.0K
12:44 352.39 352.41 352.20 352.35 0.0K
12:45 352.36 352.36 352.25 352.30 0.0K
12:46 352.30 352.35 352.20 352.35 0.0K
12:47 352.33 352.33 352.04 352.24 0.0K
12:48 352.04 352.27 352.04 352.10 0.0K
12:49 352.12 352.24 352.05 352.13 0.0K
12:50 352.17 352.28 352.11 352.24 0.0K
12:51 352.23 352.29 352.12 352.26 0.0K
12:52 352.27 352.30 352.04 352.08 0.0K
12:53 352.21 352.23 352.04 352.21 0.0K
12:54 352.16 352.19 351.97 352.08 0.0K
12:55 351.99 352.09 351.95 352.03 0.0K
12:56 352.01 352.03 351.79 351.83 0.0K
12:57 351.97 352.02 351.81 351.83 0.0K
12:58 351.90 351.99 351.81 351.94 0.0K
12:59 351.89 351.98 351.79 351.83 0.0K
13:00 351.82 352.03 351.67 351.67 0.0K
13:01 351.69 351.79 351.60 351.66 0.0K
13:02 351.67 351.73 351.58 351.70 0.0K
13:03 351.68 351.70 351.54 351.59 0.0K
13:04 351.58 351.58 351.46 351.54 0.0K
13:05 351.50 351.55 351.31 351.39 0.0K
13:06 351.43 351.46 351.23 351.26 0.0K
13:07 351.16 351.30 351.16 351.19 0.0K
13:08 351.20 351.40 351.13 351.27 0.0K
13:09 351.32 351.40 351.18 351.40 0.0K
13:10 351.37 351.45 351.31 351.37 0.0K
13:11 351.35 351.52 351.28 351.28 0.0K
13:12 351.39 351.46 351.32 351.46 0.0K
13:13 351.57 351.60 351.45 351.57 0.0K
13:14 351.41 351.65 351.41 351.63 0.0K
13:15 351.53 351.68 351.46 351.54 0.0K
13:16 351.67 351.73 351.48 351.50 0.0K
13:17 351.56 351.72 351.52 351.69 0.0K
13:18 351.68 351.76 351.54 351.67 0.0K
13:19 351.76 351.87 351.68 351.75 0.0K
13:20 351.80 352.00 351.67 351.99 0.0K
13:21 352.03 352.03 351.76 351.88 0.0K
13:22 351.84 351.98 351.65 351.98 0.0K
13:23 352.01 352.01 351.63 351.81 0.0K
13:24 351.84 352.02 351.79 352.01 0.0K
13:25 352.03 352.14 351.86 352.11 0.0K
13:26 352.11 352.21 351.77 351.96 0.0K
13:27 351.95 351.98 351.72 351.89 0.0K
13:28 351.91 351.93 351.72 351.89 0.0K
13:29 351.91 351.91 351.70 351.85 0.0K
13:30 351.86 352.03 351.70 352.03 0.0K
13:31 351.88 351.99 351.74 351.93 0.0K
13:32 351.94 352.00 351.77 351.99 0.0K
13:33 351.97 351.99 351.74 351.96 0.0K
13:34 351.91 352.03 351.81 351.87 0.0K
13:35 352.01 352.07 351.85 352.06 0.0K
13:36 351.94 352.12 351.90 352.04 0.0K
13:37 352.04 352.13 351.99 352.08 0.0K
13:38 352.11 352.11 351.91 352.10 0.0K
13:39 352.07 352.25 352.06 352.07 0.0K
13:40 352.08 352.08 351.91 351.97 0.0K
13:41 352.01 352.07 351.95 352.02 0.0K
13:42 351.96 352.01 351.94 351.98 0.0K
13:43 351.99 352.02 351.84 351.95 0.0K
13:44 351.94 352.06 351.90 351.99 0.0K
13:45 351.94 352.00 351.88 351.93 0.0K
13:46 351.93 352.24 351.88 352.08 0.0K
13:47 352.06 352.09 351.93 352.04 0.0K
13:48 352.06 352.09 351.95 352.04 0.0K
13:49 352.05 352.25 352.05 352.09 0.0K
13:50 352.14 352.29 352.05 352.27 0.0K
13:51 352.27 352.32 352.09 352.28 0.0K
13:52 352.28 352.53 352.21 352.42 0.0K
13:53 352.53 352.76 352.40 352.58 0.0K
13:54 352.44 352.59 352.37 352.37 0.0K
13:55 352.55 352.55 352.38 352.52 0.0K
13:56 352.40 352.76 352.39 352.54 0.0K
13:57 352.49 352.58 352.41 352.46 0.0K
13:58 352.55 352.58 352.35 352.38 0.0K
13:59 352.52 352.55 352.35 352.55 0.0K
14:00 352.51 352.55 352.33 352.34 0.0K
14:01 352.45 352.53 352.28 352.50 0.0K
14:02 352.51 352.51 352.30 352.36 0.0K
14:03 352.34 352.54 352.32 352.50 0.0K
14:04 352.43 352.57 352.32 352.55 0.0K
14:05 352.51 352.58 352.38 352.58 0.0K
14:06 352.56 352.66 352.39 352.66 0.0K
14:07 352.57 352.66 352.42 352.64 0.0K
14:08 352.60 352.64 352.42 352.63 0.0K
14:09 352.60 352.80 352.42 352.72 0.0K
14:10 352.77 352.81 352.56 352.64 0.0K
14:11 352.64 352.83 352.49 352.67 0.0K
14:12 352.73 352.73 352.52 352.60 0.0K
14:13 352.62 352.69 352.46 352.58 0.0K
14:14 352.68 352.72 352.52 352.68 0.0K
14:15 352.55 352.70 352.48 352.68 0.0K
14:16 352.50 352.73 352.50 352.70 0.0K
14:17 352.74 352.74 352.49 352.64 0.0K
14:18 352.69 352.69 352.36 352.54 0.0K
14:19 352.40 352.61 352.38 352.52 0.0K
14:20 352.53 352.65 352.41 352.50 0.0K
14:21 352.49 352.59 352.39 352.58 0.0K
14:22 352.58 352.60 352.39 352.56 0.0K
14:23 352.38 352.57 352.32 352.50 0.0K
14:24 352.47 352.62 352.38 352.58 0.0K
14:25 352.58 352.60 352.32 352.32 0.0K
14:26 352.35 352.50 352.22 352.41 0.0K
14:27 352.29 352.34 352.14 352.21 0.0K
14:28 352.33 352.43 352.14 352.43 0.0K
14:29 352.40 352.48 352.24 352.44 0.0K
14:30 352.30 352.49 352.27 352.40 0.0K
14:31 352.41 352.47 352.30 352.34 0.0K
14:32 352.26 352.43 352.23 352.23 0.0K
14:33 352.25 352.29 352.10 352.16 0.0K
14:34 352.18 352.39 352.08 352.18 0.0K
14:35 352.38 352.38 352.17 352.30 0.0K
14:36 352.32 352.33 352.19 352.25 0.0K
14:37 352.37 352.41 352.16 352.37 0.0K
14:38 352.28 352.45 352.21 352.43 0.0K
14:39 352.40 352.59 352.26 352.58 0.0K
14:40 352.54 352.58 352.24 352.39 0.0K
14:41 352.33 352.38 352.15 352.17 0.0K
14:42 352.32 352.37 352.04 352.18 0.0K
14:43 352.26 352.29 351.98 352.27 0.0K
14:44 352.12 352.30 352.07 352.23 0.0K
14:45 352.24 352.28 352.06 352.10 0.0K
14:46 352.24 352.28 351.99 352.06 0.0K
14:47 352.18 352.26 352.05 352.21 0.0K
14:48 352.22 352.22 352.01 352.17 0.0K
14:49 352.06 352.26 352.03 352.24 0.0K
14:50 352.18 352.25 351.98 352.17 0.0K
14:51 352.03 352.25 352.03 352.03 0.0K
14:52 352.04 352.25 351.99 352.11 0.0K
14:53 352.21 352.27 352.04 352.24 0.0K
14:54 352.22 352.42 352.17 352.36 0.0K
14:55 352.39 352.39 352.08 352.25 0.0K
14:56 352.21 352.27 352.03 352.11 0.0K
14:57 352.17 352.22 351.97 352.02 0.0K
14:58 352.10 352.12 351.75 351.82 0.0K
14:59 351.69 351.83 351.61 351.75 0.0K
15:00 351.63 351.84 351.58 351.75 0.0K
15:01 351.80 351.87 351.57 351.59 0.0K
15:02 351.70 351.77 351.48 351.49 0.0K
15:03 351.58 351.73 351.30 351.37 0.0K
15:04 351.38 351.50 351.30 351.33 0.0K
15:05 351.37 351.51 351.33 351.44 0.0K
15:06 351.48 351.63 351.43 351.63 0.0K
15:07 351.63 351.66 351.44 351.59 0.0K
15:08 351.55 351.68 351.49 351.52 0.0K
15:09 351.69 351.71 351.51 351.63 0.0K
15:10 351.51 351.67 351.46 351.59 0.0K
15:11 351.60 351.60 351.37 351.41 0.0K
15:12 351.43 351.56 351.33 351.33 0.0K
15:13 351.41 351.57 351.33 351.39 0.0K
15:14 351.50 351.57 351.37 351.55 0.0K
15:15 351.54 351.62 351.38 351.59 0.0K
15:16 351.43 351.60 351.39 351.39 0.0K
15:17 351.39 351.59 351.37 351.59 0.0K
15:18 351.54 351.71 351.42 351.55 0.0K
15:19 351.55 351.77 351.55 351.77 0.0K
15:20 351.72 351.72 351.63 351.66 0.0K
15:21 351.65 351.65 351.62 351.62 0.0K
15:22 351.62 351.63 351.62 351.63 0.0K
15:23 351.64 351.65 351.63 351.65 0.0K
15:24 351.65 351.68 351.65 351.68 0.0K
15:25 351.68 351.68 351.66 351.67 0.0K
15:26 351.67 351.68 351.66 351.67 0.0K
15:27 351.67 351.67 351.65 351.65 0.0K
15:28 351.65 351.66 351.65 351.66 0.0K
15:29 351.65 351.67 351.38 351.38 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar