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
08:58 343.48 343.48 343.46 343.46 0.0K
08:59 343.44 343.45 343.41 343.45 0.0K
09:00 343.33 343.33 341.60 341.64 0.0K
09:01 341.58 341.92 341.46 341.92 0.0K
09:02 341.90 342.20 341.84 342.20 0.0K
09:03 342.21 342.44 342.10 342.20 0.0K
09:04 342.15 342.28 341.98 341.98 0.0K
09:05 342.14 342.25 341.91 341.94 0.0K
09:06 341.92 341.96 341.71 341.91 0.0K
09:07 341.78 341.96 341.76 341.78 0.0K
09:08 341.92 342.18 341.79 342.18 0.0K
09:09 342.20 342.35 342.11 342.30 0.0K
09:10 342.24 342.47 342.17 342.28 0.0K
09:11 342.25 342.33 342.09 342.26 0.0K
09:12 342.18 342.31 342.17 342.27 0.0K
09:13 342.28 342.37 342.14 342.37 0.0K
09:14 342.23 342.49 342.23 342.35 0.0K
09:15 342.28 342.53 342.28 342.50 0.0K
09:16 342.49 342.52 342.25 342.42 0.0K
09:17 342.25 342.42 342.25 342.25 0.0K
09:18 342.24 342.29 342.02 342.03 0.0K
09:19 342.02 342.19 342.02 342.07 0.0K
09:20 342.15 342.17 342.02 342.10 0.0K
09:21 342.15 342.15 342.01 342.03 0.0K
09:22 342.11 342.11 341.93 342.01 0.0K
09:23 342.06 342.06 341.71 341.80 0.0K
09:24 341.77 341.95 341.77 341.88 0.0K
09:25 341.88 342.04 341.74 342.04 0.0K
09:26 341.86 342.09 341.84 342.05 0.0K
09:27 342.05 342.05 341.88 341.99 0.0K
09:28 342.02 342.10 341.90 342.04 0.0K
09:29 342.28 342.35 342.12 342.31 0.0K
09:30 342.17 342.42 342.17 342.42 0.0K
09:31 342.44 342.49 342.29 342.45 0.0K
09:32 342.46 342.68 342.39 342.68 0.0K
09:33 342.66 342.83 342.66 342.83 0.0K
09:34 342.82 342.97 342.79 342.90 0.0K
09:35 342.90 342.96 342.81 342.94 0.0K
09:36 342.97 343.11 342.94 343.10 0.0K
09:37 343.09 343.11 342.90 342.98 0.0K
09:38 343.04 343.04 342.84 342.96 0.0K
09:39 342.96 342.96 342.77 342.94 0.0K
09:40 342.94 342.94 342.45 342.69 0.0K
09:41 342.50 342.69 342.43 342.43 0.0K
09:42 342.45 342.71 342.41 342.69 0.0K
09:43 342.67 342.70 342.45 342.64 0.0K
09:44 342.55 342.73 342.50 342.68 0.0K
09:45 342.67 342.82 342.53 342.82 0.0K
09:46 342.74 342.88 342.65 342.71 0.0K
09:47 342.86 342.95 342.69 342.93 0.0K
09:48 342.79 342.97 342.69 342.69 0.0K
09:49 342.88 342.91 342.79 342.84 0.0K
09:50 342.80 342.88 342.70 342.83 0.0K
09:51 342.85 342.85 342.67 342.68 0.0K
09:52 342.55 342.69 342.28 342.31 0.0K
09:53 342.33 342.33 342.07 342.20 0.0K
09:54 342.19 342.21 341.96 342.09 0.0K
09:55 342.09 342.29 342.06 342.27 0.0K
09:56 342.28 342.28 342.06 342.24 0.0K
09:57 342.24 342.25 342.07 342.20 0.0K
09:58 342.20 342.20 342.01 342.17 0.0K
09:59 342.16 342.21 342.04 342.04 0.0K
10:00 342.14 342.30 342.02 342.28 0.0K
10:01 342.30 342.37 342.17 342.37 0.0K
10:02 342.35 342.45 342.30 342.39 0.0K
10:03 342.38 342.53 342.38 342.53 0.0K
10:04 342.53 342.55 342.28 342.28 0.0K
10:05 342.29 342.52 342.29 342.49 0.0K
10:06 342.49 342.67 342.41 342.67 0.0K
10:07 342.67 342.71 342.53 342.70 0.0K
10:08 342.56 342.73 342.53 342.72 0.0K
10:09 342.74 342.75 342.54 342.71 0.0K
10:10 342.55 342.76 342.55 342.72 0.0K
10:11 342.69 342.83 342.60 342.64 0.0K
10:12 342.72 342.82 342.60 342.77 0.0K
10:13 342.73 342.83 342.62 342.81 0.0K
10:14 342.85 343.00 342.74 343.00 0.0K
10:15 342.96 343.04 342.82 342.83 0.0K
10:16 342.96 342.99 342.79 342.95 0.0K
10:17 343.01 343.03 342.83 343.02 0.0K
10:18 343.00 343.19 342.98 343.13 0.0K
10:19 343.17 343.30 343.11 343.21 0.0K
10:20 343.12 343.35 343.12 343.24 0.0K
10:21 343.31 343.33 343.22 343.31 0.0K
10:22 343.26 343.34 343.13 343.13 0.0K
10:23 343.27 343.30 343.24 343.27 0.0K
10:24 343.27 343.42 343.24 343.40 0.0K
10:25 343.44 343.49 343.29 343.40 0.0K
10:26 343.37 343.56 343.35 343.38 0.0K
10:27 343.41 343.84 343.41 343.65 0.0K
10:28 343.68 343.94 343.68 343.92 0.0K
10:29 343.94 343.96 343.59 343.74 0.0K
10:30 343.68 343.72 343.57 343.70 0.0K
10:31 343.71 343.71 343.56 343.66 0.0K
10:32 343.66 343.71 343.58 343.64 0.0K
10:33 343.69 343.72 343.57 343.67 0.0K
10:34 343.70 343.70 343.53 343.69 0.0K
10:35 343.63 343.73 343.59 343.71 0.0K
10:36 343.69 343.70 343.47 343.47 0.0K
10:37 343.65 343.69 343.56 343.63 0.0K
10:38 343.66 343.69 343.48 343.53 0.0K
10:39 343.65 343.67 343.54 343.58 0.0K
10:40 343.54 343.66 343.45 343.57 0.0K
10:41 343.51 343.59 343.42 343.44 0.0K
10:42 343.45 343.66 343.44 343.45 0.0K
10:43 343.41 343.64 343.41 343.60 0.0K
10:44 343.59 343.66 343.46 343.47 0.0K
10:45 343.45 343.68 343.45 343.68 0.0K
10:46 343.67 343.68 343.46 343.51 0.0K
10:47 343.48 343.65 343.38 343.52 0.0K
10:48 343.53 343.53 343.32 343.40 0.0K
10:49 343.45 343.49 343.26 343.29 0.0K
10:50 343.44 343.49 343.30 343.48 0.0K
10:51 343.44 343.51 343.29 343.47 0.0K
10:52 343.43 343.49 343.32 343.48 0.0K
10:53 343.46 343.55 343.39 343.50 0.0K
10:54 343.45 343.51 343.30 343.50 0.0K
10:55 343.33 343.54 343.32 343.50 0.0K
10:56 343.35 343.53 343.32 343.50 0.0K
10:57 343.46 343.53 343.31 343.42 0.0K
10:58 343.32 343.50 343.29 343.36 0.0K
10:59 343.45 343.52 343.32 343.33 0.0K
11:00 343.40 343.49 343.27 343.33 0.0K
11:01 343.28 343.43 343.26 343.43 0.0K
11:02 343.41 343.50 343.29 343.32 0.0K
11:03 343.46 343.46 343.27 343.41 0.0K
11:04 343.43 343.46 343.33 343.40 0.0K
11:05 343.34 343.45 343.33 343.37 0.0K
11:06 343.36 343.47 343.28 343.45 0.0K
11:07 343.55 343.79 343.52 343.64 0.0K
11:08 343.61 343.71 343.46 343.55 0.0K
11:09 343.62 343.68 343.53 343.65 0.0K
11:10 343.54 343.61 343.44 343.47 0.0K
11:11 343.55 343.58 343.41 343.49 0.0K
11:12 343.56 343.59 343.41 343.57 0.0K
11:13 343.59 343.61 343.36 343.47 0.0K
11:14 343.40 343.59 343.40 343.56 0.0K
11:15 343.55 343.55 343.38 343.55 0.0K
11:16 343.57 343.57 343.39 343.47 0.0K
11:17 343.48 343.53 343.33 343.42 0.0K
11:18 343.53 343.59 343.43 343.51 0.0K
11:19 343.54 343.62 343.47 343.55 0.0K
11:20 343.52 343.61 343.46 343.61 0.0K
11:21 343.53 343.61 343.47 343.55 0.0K
11:22 343.48 343.51 343.40 343.50 0.0K
11:23 343.45 343.49 343.35 343.35 0.0K
11:24 343.36 343.53 343.36 343.52 0.0K
11:25 343.53 343.54 343.41 343.53 0.0K
11:26 343.54 343.57 343.29 343.32 0.0K
11:27 343.35 343.38 343.24 343.38 0.0K
11:28 343.31 343.37 343.26 343.30 0.0K
11:29 343.39 343.39 343.22 343.31 0.0K
11:30 343.30 343.47 343.28 343.46 0.0K
11:31 343.47 343.48 343.34 343.45 0.0K
11:32 343.42 343.52 343.40 343.48 0.0K
11:33 343.40 343.50 343.37 343.44 0.0K
11:34 343.35 343.58 343.33 343.39 0.0K
11:35 343.37 343.44 343.30 343.42 0.0K
11:36 343.45 343.55 343.35 343.49 0.0K
11:37 343.45 343.65 343.41 343.56 0.0K
11:38 343.55 343.57 343.44 343.44 0.0K
11:39 343.44 343.58 343.44 343.57 0.0K
11:40 343.56 343.59 343.46 343.54 0.0K
11:41 343.47 343.75 343.47 343.67 0.0K
11:42 343.62 343.74 343.53 343.61 0.0K
11:43 343.67 343.69 343.52 343.69 0.0K
11:44 343.65 343.69 343.52 343.61 0.0K
11:45 343.54 343.61 343.44 343.49 0.0K
11:46 343.49 343.61 343.46 343.54 0.0K
11:47 343.52 343.59 343.37 343.41 0.0K
11:48 343.51 343.51 343.34 343.47 0.0K
11:49 343.53 343.56 343.35 343.40 0.0K
11:50 343.39 343.49 343.39 343.43 0.0K
11:51 343.43 343.50 343.25 343.25 0.0K
11:52 343.25 343.48 343.25 343.43 0.0K
11:53 343.41 343.51 343.28 343.46 0.0K
11:54 343.45 343.51 343.30 343.31 0.0K
11:55 343.32 343.51 343.31 343.50 0.0K
11:56 343.40 343.54 343.35 343.51 0.0K
11:57 343.50 343.58 343.41 343.41 0.0K
11:58 343.46 343.58 343.44 343.53 0.0K
11:59 343.50 343.59 343.47 343.59 0.0K
12:00 343.49 343.58 343.44 343.58 0.0K
12:01 343.58 343.59 343.46 343.47 0.0K
12:02 343.55 343.57 343.40 343.48 0.0K
12:03 343.54 343.57 343.45 343.50 0.0K
12:04 343.54 343.60 343.49 343.53 0.0K
12:05 343.53 343.82 343.53 343.82 0.0K
12:06 343.69 343.78 343.58 343.74 0.0K
12:07 343.75 343.76 343.54 343.74 0.0K
12:08 343.76 343.78 343.66 343.74 0.0K
12:09 343.76 343.81 343.68 343.75 0.0K
12:10 343.74 343.75 343.57 343.64 0.0K
12:11 343.69 343.70 343.49 343.65 0.0K
12:12 343.67 343.70 343.51 343.66 0.0K
12:13 343.68 343.68 343.41 343.62 0.0K
12:14 343.49 343.60 343.37 343.54 0.0K
12:15 343.53 343.64 343.42 343.59 0.0K
12:16 343.51 343.60 343.40 343.45 0.0K
12:17 343.52 343.55 343.39 343.48 0.0K
12:18 343.54 343.57 343.42 343.56 0.0K
12:19 343.55 343.68 343.46 343.51 0.0K
12:20 343.52 343.74 343.47 343.62 0.0K
12:21 343.66 343.71 343.54 343.57 0.0K
12:22 343.62 343.70 343.56 343.62 0.0K
12:23 343.57 343.75 343.52 343.68 0.0K
12:24 343.70 343.74 343.61 343.72 0.0K
12:25 343.65 343.86 343.65 343.77 0.0K
12:26 343.77 343.79 343.61 343.72 0.0K
12:27 343.73 343.75 343.61 343.75 0.0K
12:28 343.72 343.72 343.52 343.53 0.0K
12:29 343.70 343.70 343.43 343.46 0.0K
12:30 343.31 343.52 343.31 343.39 0.0K
12:31 343.34 343.53 343.31 343.37 0.0K
12:32 343.55 343.58 343.37 343.37 0.0K
12:33 343.36 343.50 343.35 343.36 0.0K
12:34 343.46 343.48 343.33 343.33 0.0K
12:35 343.40 343.56 343.34 343.56 0.0K
12:36 343.55 343.55 343.32 343.32 0.0K
12:37 343.50 343.71 343.46 343.68 0.0K
12:38 343.67 343.67 343.48 343.60 0.0K
12:39 343.58 343.67 343.54 343.55 0.0K
12:40 343.63 343.65 343.52 343.55 0.0K
12:41 343.58 343.68 343.53 343.66 0.0K
12:42 343.54 343.68 343.53 343.67 0.0K
12:43 343.64 343.74 343.52 343.64 0.0K
12:44 343.67 343.74 343.54 343.58 0.0K
12:45 343.63 343.77 343.53 343.59 0.0K
12:46 343.75 343.78 343.62 343.75 0.0K
12:47 343.75 343.79 343.57 343.70 0.0K
12:48 343.69 343.74 343.52 343.52 0.0K
12:49 343.68 343.73 343.53 343.53 0.0K
12:50 343.68 343.68 343.47 343.47 0.0K
12:51 343.65 343.68 343.48 343.51 0.0K
12:52 343.65 343.68 343.46 343.67 0.0K
12:53 343.67 343.69 343.49 343.67 0.0K
12:54 343.53 343.71 343.46 343.71 0.0K
12:55 343.63 343.72 343.49 343.61 0.0K
12:56 343.58 343.71 343.51 343.58 0.0K
12:57 343.68 343.71 343.49 343.68 0.0K
12:58 343.61 343.69 343.47 343.66 0.0K
12:59 343.51 343.70 343.45 343.45 0.0K
13:00 343.63 343.69 343.46 343.67 0.0K
13:01 343.71 343.72 343.54 343.62 0.0K
13:02 343.65 343.71 343.59 343.61 0.0K
13:03 343.67 343.73 343.60 343.69 0.0K
13:04 343.67 343.74 343.58 343.72 0.0K
13:05 343.57 343.73 343.57 343.70 0.0K
13:06 343.68 343.71 343.54 343.57 0.0K
13:07 343.53 343.67 343.53 343.53 0.0K
13:08 343.58 343.67 343.45 343.53 0.0K
13:09 343.56 343.69 343.53 343.65 0.0K
13:10 343.68 343.68 343.52 343.58 0.0K
13:11 343.74 343.78 343.58 343.69 0.0K
13:12 343.62 343.64 343.39 343.58 0.0K
13:13 343.60 343.60 343.40 343.57 0.0K
13:14 343.42 343.60 343.42 343.57 0.0K
13:15 343.44 343.59 343.41 343.48 0.0K
13:16 343.45 343.56 343.19 343.20 0.0K
13:17 343.20 343.35 343.19 343.19 0.0K
13:18 343.33 343.33 343.20 343.32 0.0K
13:19 343.27 343.43 343.19 343.41 0.0K
13:20 343.26 343.45 343.23 343.36 0.0K
13:21 343.44 343.44 343.24 343.32 0.0K
13:22 343.30 343.48 343.29 343.43 0.0K
13:23 343.38 343.49 343.30 343.33 0.0K
13:24 343.43 343.51 343.29 343.37 0.0K
13:25 343.37 343.44 343.19 343.20 0.0K
13:26 343.19 343.34 343.13 343.19 0.0K
13:27 343.33 343.37 343.16 343.30 0.0K
13:28 343.29 343.34 343.18 343.26 0.0K
13:29 343.26 343.36 343.19 343.22 0.0K
13:30 343.21 343.37 343.21 343.33 0.0K
13:31 343.36 343.36 343.00 343.10 0.0K
13:32 343.15 343.23 343.05 343.17 0.0K
13:33 343.20 343.20 343.05 343.08 0.0K
13:34 343.07 343.14 342.95 343.04 0.0K
13:35 343.03 343.05 342.88 343.01 0.0K
13:36 343.03 343.06 342.84 342.90 0.0K
13:37 342.85 342.93 342.79 342.88 0.0K
13:38 342.85 342.93 342.77 342.86 0.0K
13:39 342.76 342.89 342.64 342.89 0.0K
13:40 342.90 342.92 342.72 342.89 0.0K
13:41 342.91 342.93 342.75 342.88 0.0K
13:42 342.88 342.92 342.80 342.91 0.0K
13:43 342.84 342.98 342.83 342.97 0.0K
13:44 342.97 343.06 342.85 342.99 0.0K
13:45 342.99 343.03 342.81 343.02 0.0K
13:46 342.86 343.05 342.82 342.83 0.0K
13:47 342.77 343.03 342.77 343.00 0.0K
13:48 343.01 343.02 342.78 342.82 0.0K
13:49 342.85 342.93 342.71 342.93 0.0K
13:50 342.79 342.95 342.74 342.76 0.0K
13:51 342.88 342.95 342.71 342.94 0.0K
13:52 342.80 343.01 342.76 342.89 0.0K
13:53 342.94 342.94 342.55 342.62 0.0K
13:54 342.65 342.67 342.52 342.54 0.0K
13:55 342.73 342.73 342.55 342.59 0.0K
13:56 342.70 342.73 342.54 342.66 0.0K
13:57 342.67 342.69 342.46 342.66 0.0K
13:58 342.65 342.72 342.58 342.68 0.0K
13:59 342.65 342.76 342.55 342.71 0.0K
14:00 342.70 342.76 342.58 342.69 0.0K
14:01 342.75 342.81 342.54 342.64 0.0K
14:02 342.77 342.78 342.63 342.73 0.0K
14:03 342.64 342.76 342.62 342.66 0.0K
14:04 342.74 342.78 342.66 342.75 0.0K
14:05 342.79 342.80 342.66 342.66 0.0K
14:06 342.65 342.81 342.64 342.79 0.0K
14:07 342.79 342.82 342.68 342.77 0.0K
14:08 342.76 342.84 342.69 342.72 0.0K
14:09 342.80 342.83 342.68 342.70 0.0K
14:10 342.80 342.85 342.68 342.71 0.0K
14:11 342.69 342.83 342.53 342.83 0.0K
14:12 342.66 342.82 342.54 342.72 0.0K
14:13 342.60 342.81 342.52 342.80 0.0K
14:14 342.72 342.87 342.60 342.76 0.0K
14:15 342.67 342.81 342.63 342.81 0.0K
14:16 342.69 342.85 342.62 342.71 0.0K
14:17 342.67 342.90 342.64 342.90 0.0K
14:18 342.67 342.83 342.62 342.82 0.0K
14:19 342.79 342.83 342.60 342.62 0.0K
14:20 342.79 342.85 342.50 342.66 0.0K
14:21 342.56 342.66 342.56 342.64 0.0K
14:22 342.64 342.66 342.45 342.62 0.0K
14:23 342.51 342.67 342.44 342.58 0.0K
14:24 342.46 342.68 342.45 342.55 0.0K
14:25 342.65 342.65 342.45 342.54 0.0K
14:26 342.45 342.60 342.45 342.54 0.0K
14:27 342.47 342.62 342.46 342.53 0.0K
14:28 342.57 342.59 342.44 342.46 0.0K
14:29 342.45 342.55 342.32 342.32 0.0K
14:30 342.56 342.64 342.46 342.56 0.0K
14:31 342.64 342.64 342.37 342.51 0.0K
14:32 342.51 342.56 342.34 342.56 0.0K
14:33 342.52 342.55 342.31 342.53 0.0K
14:34 342.56 342.60 342.35 342.40 0.0K
14:35 342.47 342.58 342.39 342.57 0.0K
14:36 342.43 342.54 342.35 342.45 0.0K
14:37 342.40 342.50 342.34 342.41 0.0K
14:38 342.38 342.53 342.33 342.34 0.0K
14:39 342.30 342.54 342.28 342.29 0.0K
14:40 342.25 342.50 342.25 342.50 0.0K
14:41 342.47 342.49 342.24 342.47 0.0K
14:42 342.38 342.49 342.36 342.38 0.0K
14:43 342.50 342.50 342.34 342.41 0.0K
14:44 342.47 342.55 342.35 342.49 0.0K
14:45 342.41 342.47 342.33 342.36 0.0K
14:46 342.38 342.52 342.32 342.45 0.0K
14:47 342.41 342.50 342.33 342.49 0.0K
14:48 342.40 342.54 342.35 342.44 0.0K
14:49 342.50 342.71 342.42 342.51 0.0K
14:50 342.55 342.71 342.47 342.47 0.0K
14:51 342.57 342.60 342.43 342.54 0.0K
14:52 342.50 342.63 342.48 342.59 0.0K
14:53 342.59 342.62 342.43 342.47 0.0K
14:54 342.50 342.59 342.45 342.45 0.0K
14:55 342.49 342.58 342.42 342.56 0.0K
14:56 342.44 342.57 342.44 342.45 0.0K
14:57 342.44 342.55 342.39 342.45 0.0K
14:58 342.39 342.49 342.36 342.49 0.0K
14:59 342.46 342.52 342.37 342.49 0.0K
15:00 342.39 342.47 342.30 342.35 0.0K
15:01 342.43 342.54 342.34 342.53 0.0K
15:02 342.52 342.58 342.47 342.52 0.0K
15:03 342.51 342.55 342.41 342.49 0.0K
15:04 342.49 342.49 342.34 342.45 0.0K
15:05 342.44 342.49 342.32 342.45 0.0K
15:06 342.42 342.47 342.35 342.37 0.0K
15:07 342.44 342.46 342.32 342.41 0.0K
15:08 342.43 342.43 342.26 342.26 0.0K
15:09 342.41 342.42 342.26 342.30 0.0K
15:10 342.26 342.34 342.24 342.28 0.0K
15:11 342.22 342.34 342.16 342.24 0.0K
15:12 342.19 342.31 342.15 342.30 0.0K
15:13 342.20 342.43 342.20 342.22 0.0K
15:14 342.26 342.40 342.18 342.31 0.0K
15:15 342.34 342.34 342.07 342.20 0.0K
15:16 342.18 342.20 342.02 342.02 0.0K
15:17 342.08 342.22 342.00 342.05 0.0K
15:18 342.09 342.22 342.01 342.07 0.0K
15:19 342.00 342.38 342.00 342.18 0.0K
15:20 342.24 342.28 342.24 342.27 0.0K
15:21 342.27 342.27 342.26 342.26 0.0K
15:22 342.26 342.26 342.24 342.24 0.0K
15:23 342.24 342.24 342.23 342.24 0.0K
15:24 342.24 342.24 342.24 342.24 0.0K
15:25 342.24 342.25 342.24 342.24 0.0K
15:26 342.24 342.24 342.23 342.24 0.0K
15:27 342.24 342.24 342.22 342.22 0.0K
15:28 342.23 342.24 342.21 342.21 0.0K
15:29 342.21 342.67 342.20 342.64 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar