KOSPI 200 Covered Call (KS200CC)

KS200CC
🏛️ Südkorea →
445.21
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:58 395.58 395.58 395.57 395.58 0.0K
08:59 395.62 395.77 395.62 395.67 0.0K
09:00 395.69 395.69 394.47 394.76 0.0K
09:01 394.63 395.40 394.60 394.79 0.0K
09:02 394.73 394.84 394.27 394.27 0.0K
09:03 394.48 394.48 393.98 393.98 0.0K
09:04 394.02 394.19 393.82 393.91 0.0K
09:05 394.04 394.70 393.67 394.33 0.0K
09:06 394.44 394.54 394.06 394.16 0.0K
09:07 394.19 394.28 393.96 394.24 0.0K
09:08 394.25 394.25 393.78 393.82 0.0K
09:09 393.83 393.84 393.57 393.57 0.0K
09:10 393.55 393.77 393.39 393.51 0.0K
09:11 393.46 393.52 393.22 393.33 0.0K
09:12 393.23 393.62 393.23 393.25 0.0K
09:13 393.24 393.61 393.24 393.52 0.0K
09:14 393.42 393.55 393.23 393.45 0.0K
09:15 393.28 393.61 393.16 393.61 0.0K
09:16 393.54 393.92 393.54 393.71 0.0K
09:17 393.63 393.63 393.22 393.52 0.0K
09:18 393.62 393.80 393.45 393.59 0.0K
09:19 393.69 393.95 393.56 393.71 0.0K
09:20 393.76 394.08 393.67 393.84 0.0K
09:21 393.79 394.11 393.62 394.11 0.0K
09:22 394.12 394.13 393.72 393.73 0.0K
09:23 393.74 393.85 393.73 393.85 0.0K
09:24 393.78 393.99 393.64 393.91 0.0K
09:25 393.84 394.01 393.63 393.63 0.0K
09:26 393.60 393.77 393.52 393.52 0.0K
09:27 393.63 393.74 393.29 393.52 0.0K
09:28 393.36 393.56 393.21 393.41 0.0K
09:29 393.43 393.61 393.19 393.41 0.0K
09:30 393.33 393.61 393.30 393.49 0.0K
09:31 393.48 393.88 393.48 393.88 0.0K
09:32 393.90 394.19 393.70 394.04 0.0K
09:33 394.11 394.17 393.98 394.15 0.0K
09:34 394.15 394.34 394.02 394.30 0.0K
09:35 394.13 394.19 393.85 394.02 0.0K
09:36 394.09 394.39 393.93 394.26 0.0K
09:37 394.20 394.33 393.96 394.25 0.0K
09:38 394.21 394.28 394.01 394.06 0.0K
09:39 394.22 394.22 393.78 393.98 0.0K
09:40 393.79 393.80 393.45 393.57 0.0K
09:41 393.67 393.67 393.31 393.32 0.0K
09:42 393.27 393.53 393.27 393.27 0.0K
09:43 393.31 393.56 393.26 393.41 0.0K
09:44 393.44 393.44 393.08 393.09 0.0K
09:45 393.17 393.31 392.93 392.98 0.0K
09:46 392.92 392.95 392.65 392.79 0.0K
09:47 392.85 392.85 392.36 392.42 0.0K
09:48 392.32 392.58 392.20 392.23 0.0K
09:49 392.26 392.51 392.22 392.44 0.0K
09:50 392.29 392.74 392.18 392.74 0.0K
09:51 392.71 392.80 392.46 392.46 0.0K
09:52 392.61 392.62 392.23 392.23 0.0K
09:53 392.24 392.53 392.14 392.47 0.0K
09:54 392.42 392.49 392.26 392.26 0.0K
09:55 392.25 392.59 392.24 392.41 0.0K
09:56 392.37 392.43 392.20 392.23 0.0K
09:57 392.23 392.35 391.99 391.99 0.0K
09:58 391.99 392.16 391.91 392.01 0.0K
09:59 392.07 392.58 392.01 392.37 0.0K
10:00 392.29 392.44 392.19 392.31 0.0K
10:01 392.33 392.37 391.97 392.11 0.0K
10:02 392.13 392.13 391.74 392.08 0.0K
10:03 391.94 392.10 391.72 391.74 0.0K
10:04 391.75 392.13 391.70 392.08 0.0K
10:05 391.82 392.41 391.82 392.32 0.0K
10:06 392.30 392.62 392.30 392.40 0.0K
10:07 392.46 392.64 392.37 392.63 0.0K
10:08 392.57 392.63 392.34 392.57 0.0K
10:09 392.70 392.70 392.31 392.65 0.0K
10:10 392.61 392.68 392.49 392.68 0.0K
10:11 392.61 392.79 392.55 392.64 0.0K
10:12 392.69 392.71 392.47 392.49 0.0K
10:13 392.47 392.55 392.20 392.41 0.0K
10:14 392.27 392.35 391.96 391.96 0.0K
10:15 392.17 392.17 391.69 391.69 0.0K
10:16 391.92 392.11 391.67 391.68 0.0K
10:17 391.93 391.95 391.75 391.83 0.0K
10:18 391.85 391.86 391.58 391.58 0.0K
10:19 391.55 391.69 391.48 391.69 0.0K
10:20 391.75 391.85 391.62 391.80 0.0K
10:21 391.72 391.87 391.62 391.62 0.0K
10:22 391.71 391.85 391.70 391.78 0.0K
10:23 391.88 391.97 391.59 391.71 0.0K
10:24 391.59 391.78 391.42 391.43 0.0K
10:25 391.49 391.59 391.32 391.40 0.0K
10:26 391.45 391.51 391.38 391.50 0.0K
10:27 391.52 391.73 391.41 391.49 0.0K
10:28 391.57 391.69 391.39 391.62 0.0K
10:29 391.56 392.09 391.53 391.91 0.0K
10:30 391.97 392.18 391.96 392.06 0.0K
10:31 391.99 392.33 391.92 392.07 0.0K
10:32 392.23 392.27 392.06 392.24 0.0K
10:33 392.15 392.30 392.12 392.17 0.0K
10:34 392.24 392.47 392.17 392.42 0.0K
10:35 392.45 392.60 392.32 392.53 0.0K
10:36 392.43 392.99 392.43 392.68 0.0K
10:37 392.83 393.06 392.77 392.96 0.0K
10:38 392.97 393.17 392.97 393.11 0.0K
10:39 393.22 393.28 393.06 393.21 0.0K
10:40 393.10 393.33 393.10 393.33 0.0K
10:41 393.29 393.59 393.29 393.38 0.0K
10:42 393.47 393.57 393.14 393.14 0.0K
10:43 393.28 393.59 393.28 393.47 0.0K
10:44 393.52 393.52 393.23 393.37 0.0K
10:45 393.38 393.47 392.99 393.16 0.0K
10:46 393.30 393.30 392.87 393.06 0.0K
10:47 392.96 393.12 392.91 393.03 0.0K
10:48 393.03 393.22 392.97 393.17 0.0K
10:49 393.17 393.22 393.00 393.00 0.0K
10:50 393.02 393.23 392.90 393.14 0.0K
10:51 393.07 393.17 392.85 393.02 0.0K
10:52 393.05 393.17 392.89 393.10 0.0K
10:53 393.01 393.08 392.87 392.90 0.0K
10:54 392.90 393.09 392.78 392.91 0.0K
10:55 392.86 393.05 392.71 392.88 0.0K
10:56 392.88 392.97 392.79 392.87 0.0K
10:57 392.91 392.91 392.67 392.76 0.0K
10:58 392.89 392.95 392.44 392.64 0.0K
10:59 392.52 392.61 392.41 392.45 0.0K
11:00 392.56 392.64 392.42 392.57 0.0K
11:01 392.58 392.64 392.35 392.57 0.0K
11:02 392.40 392.57 392.32 392.44 0.0K
11:03 392.47 392.60 392.29 392.60 0.0K
11:04 392.40 392.60 392.32 392.43 0.0K
11:05 392.32 392.48 392.25 392.35 0.0K
11:06 392.34 392.34 392.07 392.22 0.0K
11:07 392.12 392.51 392.04 392.37 0.0K
11:08 392.33 392.47 392.28 392.41 0.0K
11:09 392.36 392.40 392.21 392.38 0.0K
11:10 392.41 392.64 392.30 392.44 0.0K
11:11 392.42 392.50 392.27 392.43 0.0K
11:12 392.38 392.57 392.24 392.33 0.0K
11:13 392.39 392.48 392.26 392.26 0.0K
11:14 392.29 392.62 392.17 392.17 0.0K
11:15 392.37 392.37 392.15 392.24 0.0K
11:16 392.37 392.43 392.23 392.32 0.0K
11:17 392.33 392.69 392.26 392.63 0.0K
11:18 392.51 392.63 392.39 392.52 0.0K
11:19 392.59 392.68 392.46 392.54 0.0K
11:20 392.59 392.70 392.35 392.62 0.0K
11:21 392.62 392.69 392.49 392.61 0.0K
11:22 392.60 392.72 392.43 392.45 0.0K
11:23 392.50 392.69 392.43 392.69 0.0K
11:24 392.58 392.60 392.40 392.54 0.0K
11:25 392.60 392.60 392.39 392.42 0.0K
11:26 392.40 392.58 392.31 392.47 0.0K
11:27 392.49 392.49 392.32 392.48 0.0K
11:28 392.39 392.50 392.34 392.44 0.0K
11:29 392.39 392.49 392.33 392.33 0.0K
11:30 392.37 392.51 392.23 392.27 0.0K
11:31 392.38 392.39 392.24 392.24 0.0K
11:32 392.20 392.36 392.13 392.13 0.0K
11:33 392.29 392.41 392.16 392.32 0.0K
11:34 392.26 392.54 392.14 392.35 0.0K
11:35 392.41 392.51 392.19 392.48 0.0K
11:36 392.40 392.48 392.23 392.35 0.0K
11:37 392.46 392.50 392.23 392.49 0.0K
11:38 392.43 392.47 392.23 392.47 0.0K
11:39 392.37 392.52 392.20 392.38 0.0K
11:40 392.42 392.59 392.29 392.59 0.0K
11:41 392.51 392.72 392.39 392.56 0.0K
11:42 392.53 392.75 392.52 392.63 0.0K
11:43 392.61 392.78 392.58 392.71 0.0K
11:44 392.69 392.77 392.53 392.76 0.0K
11:45 392.70 392.82 392.56 392.69 0.0K
11:46 392.57 392.80 392.57 392.71 0.0K
11:47 392.71 392.74 392.53 392.67 0.0K
11:48 392.63 392.70 392.56 392.56 0.0K
11:49 392.68 392.79 392.54 392.62 0.0K
11:50 392.71 392.79 392.50 392.50 0.0K
11:51 392.56 392.81 392.48 392.79 0.0K
11:52 392.77 392.95 392.67 392.81 0.0K
11:53 392.72 392.85 392.51 392.70 0.0K
11:54 392.72 392.84 392.58 392.80 0.0K
11:55 392.85 393.09 392.69 392.96 0.0K
11:56 392.93 393.06 392.75 392.84 0.0K
11:57 393.01 393.07 392.73 393.04 0.0K
11:58 393.10 393.15 392.86 393.06 0.0K
11:59 392.98 393.24 392.88 393.06 0.0K
12:00 393.21 393.42 393.16 393.42 0.0K
12:01 393.32 393.41 393.14 393.31 0.0K
12:02 393.29 393.38 393.12 393.16 0.0K
12:03 393.00 393.24 393.00 393.01 0.0K
12:04 393.17 393.26 392.95 393.02 0.0K
12:05 393.15 393.18 392.90 393.16 0.0K
12:06 393.19 393.21 393.01 393.15 0.0K
12:07 393.11 393.16 392.80 393.11 0.0K
12:08 393.06 393.20 392.95 393.14 0.0K
12:09 392.98 393.22 392.98 393.17 0.0K
12:10 393.27 393.33 393.05 393.33 0.0K
12:11 393.18 393.34 393.05 393.16 0.0K
12:12 393.21 393.30 393.06 393.13 0.0K
12:13 393.10 393.23 392.98 393.06 0.0K
12:14 393.01 393.12 392.88 392.88 0.0K
12:15 393.00 393.04 392.84 393.04 0.0K
12:16 392.99 393.13 392.82 393.10 0.0K
12:17 393.11 393.17 392.97 393.11 0.0K
12:18 393.00 393.09 392.88 392.97 0.0K
12:19 393.02 393.06 392.89 393.02 0.0K
12:20 393.02 393.04 392.85 393.04 0.0K
12:21 393.00 393.06 392.86 393.06 0.0K
12:22 393.08 393.09 392.88 393.04 0.0K
12:23 393.04 393.12 392.85 392.98 0.0K
12:24 392.97 393.09 392.96 392.99 0.0K
12:25 393.04 393.09 392.92 393.04 0.0K
12:26 393.12 393.17 392.99 393.04 0.0K
12:27 392.89 393.27 392.89 393.27 0.0K
12:28 393.17 393.21 392.94 393.03 0.0K
12:29 393.04 393.09 392.92 392.94 0.0K
12:30 392.97 393.03 392.87 392.93 0.0K
12:31 392.94 393.12 392.90 393.12 0.0K
12:32 393.23 393.38 393.01 393.32 0.0K
12:33 393.31 393.37 393.11 393.18 0.0K
12:34 393.18 393.30 393.09 393.12 0.0K
12:35 393.20 393.24 392.88 393.01 0.0K
12:36 393.04 393.04 392.84 392.84 0.0K
12:37 392.85 393.08 392.76 393.04 0.0K
12:38 393.02 393.05 392.85 392.85 0.0K
12:39 392.89 393.01 392.70 392.91 0.0K
12:40 392.83 393.02 392.75 392.87 0.0K
12:41 392.78 392.96 392.76 392.93 0.0K
12:42 392.84 392.92 392.73 392.90 0.0K
12:43 392.98 393.00 392.73 392.91 0.0K
12:44 392.72 392.90 392.69 392.69 0.0K
12:45 392.81 392.95 392.65 392.95 0.0K
12:46 392.91 392.93 392.68 392.75 0.0K
12:47 392.90 392.97 392.77 392.90 0.0K
12:48 392.90 393.06 392.75 392.90 0.0K
12:49 392.89 393.07 392.82 393.07 0.0K
12:50 392.98 393.15 392.89 393.08 0.0K
12:51 393.10 393.20 392.92 393.04 0.0K
12:52 393.13 393.35 393.07 393.18 0.0K
12:53 393.32 393.39 393.13 393.24 0.0K
12:54 393.19 393.33 393.04 393.09 0.0K
12:55 393.07 393.30 393.05 393.09 0.0K
12:56 393.09 393.25 393.07 393.17 0.0K
12:57 393.19 393.20 392.89 392.99 0.0K
12:58 393.01 393.23 392.88 393.23 0.0K
12:59 393.15 393.28 392.98 393.28 0.0K
13:00 393.08 393.34 393.05 393.20 0.0K
13:01 393.08 393.25 392.96 393.03 0.0K
13:02 393.22 393.30 393.03 393.07 0.0K
13:03 393.02 393.29 393.02 393.13 0.0K
13:04 393.15 393.22 393.01 393.07 0.0K
13:05 393.08 393.16 392.89 393.04 0.0K
13:06 393.13 393.19 392.99 393.02 0.0K
13:07 393.10 393.22 392.96 393.08 0.0K
13:08 393.16 393.26 392.95 392.95 0.0K
13:09 393.16 393.16 393.03 393.03 0.0K
13:10 393.17 393.30 393.02 393.22 0.0K
13:11 393.09 393.27 393.03 393.08 0.0K
13:12 393.22 393.26 393.04 393.09 0.0K
13:13 393.04 393.23 392.97 393.04 0.0K
13:14 393.14 393.21 392.92 392.98 0.0K
13:15 393.00 393.30 392.96 393.22 0.0K
13:16 393.24 393.40 393.18 393.30 0.0K
13:17 393.26 393.38 393.20 393.36 0.0K
13:18 393.25 393.41 393.20 393.30 0.0K
13:19 393.42 393.44 393.23 393.40 0.0K
13:20 393.35 393.40 393.22 393.40 0.0K
13:21 393.32 393.32 393.12 393.26 0.0K
13:22 393.28 393.40 393.18 393.36 0.0K
13:23 393.35 393.41 393.27 393.36 0.0K
13:24 393.29 393.42 393.23 393.27 0.0K
13:25 393.31 393.52 393.17 393.47 0.0K
13:26 393.36 393.41 393.14 393.39 0.0K
13:27 393.34 393.46 393.11 393.11 0.0K
13:28 393.24 393.36 393.10 393.27 0.0K
13:29 393.24 393.26 393.03 393.14 0.0K
13:30 393.30 393.33 393.06 393.17 0.0K
13:31 393.15 393.26 393.06 393.08 0.0K
13:32 393.17 393.23 392.92 392.98 0.0K
13:33 393.09 393.13 392.97 393.10 0.0K
13:34 393.05 393.38 392.98 393.38 0.0K
13:35 393.37 393.43 393.15 393.38 0.0K
13:36 393.35 393.42 393.21 393.32 0.0K
13:37 393.32 393.39 393.13 393.34 0.0K
13:38 393.35 393.45 393.15 393.40 0.0K
13:39 393.30 393.42 393.18 393.22 0.0K
13:40 393.34 393.41 393.05 393.41 0.0K
13:41 393.35 393.41 393.14 393.24 0.0K
13:42 393.53 393.53 393.31 393.31 0.0K
13:43 393.53 393.60 393.34 393.41 0.0K
13:44 393.43 393.62 393.36 393.39 0.0K
13:45 393.40 393.52 393.35 393.48 0.0K
13:46 393.36 393.50 393.33 393.48 0.0K
13:47 393.32 393.54 393.25 393.44 0.0K
13:48 393.29 393.59 393.29 393.37 0.0K
13:49 393.50 393.57 393.34 393.41 0.0K
13:50 393.40 393.59 393.40 393.41 0.0K
13:51 393.53 393.81 393.34 393.69 0.0K
13:52 393.60 393.74 393.51 393.64 0.0K
13:53 393.68 393.71 393.53 393.58 0.0K
13:54 393.65 393.76 393.51 393.51 0.0K
13:55 393.72 393.76 393.58 393.73 0.0K
13:56 393.71 393.80 393.59 393.65 0.0K
13:57 393.71 393.77 393.41 393.54 0.0K
13:58 393.56 393.61 393.42 393.56 0.0K
13:59 393.57 393.64 393.40 393.57 0.0K
14:00 393.56 393.67 393.47 393.53 0.0K
14:01 393.55 393.66 393.34 393.47 0.0K
14:02 393.51 393.69 393.44 393.60 0.0K
14:03 393.55 393.70 393.51 393.62 0.0K
14:04 393.76 393.76 393.50 393.60 0.0K
14:05 393.57 393.62 393.48 393.55 0.0K
14:06 393.48 393.82 393.48 393.69 0.0K
14:07 393.68 393.82 393.55 393.82 0.0K
14:08 393.63 393.88 393.63 393.84 0.0K
14:09 393.75 393.94 393.62 393.75 0.0K
14:10 393.84 393.91 393.74 393.82 0.0K
14:11 393.82 393.97 393.74 393.82 0.0K
14:12 393.93 393.93 393.63 393.83 0.0K
14:13 393.77 393.93 393.61 393.77 0.0K
14:14 393.84 393.97 393.68 393.95 0.0K
14:15 393.87 393.91 393.80 393.83 0.0K
14:16 393.84 393.99 393.76 393.85 0.0K
14:17 393.97 394.11 393.89 393.96 0.0K
14:18 393.88 394.13 393.88 394.13 0.0K
14:19 394.05 394.19 393.96 393.99 0.0K
14:20 393.87 394.10 393.84 394.08 0.0K
14:21 394.01 394.07 393.86 394.00 0.0K
14:22 394.00 394.01 393.78 393.94 0.0K
14:23 393.95 393.95 393.71 393.88 0.0K
14:24 393.88 394.07 393.71 393.81 0.0K
14:25 393.88 394.04 393.79 393.90 0.0K
14:26 393.77 393.97 393.77 393.88 0.0K
14:27 393.87 394.11 393.79 394.11 0.0K
14:28 393.90 394.22 393.79 394.11 0.0K
14:29 394.01 394.02 393.72 393.94 0.0K
14:30 393.89 394.03 393.66 393.98 0.0K
14:31 393.88 393.99 393.79 393.79 0.0K
14:32 393.87 393.97 393.70 393.78 0.0K
14:33 393.85 393.90 393.64 393.84 0.0K
14:34 393.75 393.86 393.63 393.76 0.0K
14:35 393.77 393.90 393.57 393.88 0.0K
14:36 393.72 393.90 393.66 393.68 0.0K
14:37 393.62 393.86 393.61 393.75 0.0K
14:38 393.77 393.91 393.72 393.82 0.0K
14:39 393.85 393.91 393.73 393.91 0.0K
14:40 393.79 393.92 393.74 393.85 0.0K
14:41 393.83 393.96 393.67 393.74 0.0K
14:42 393.90 394.18 393.73 394.01 0.0K
14:43 394.02 394.10 393.76 393.90 0.0K
14:44 393.79 394.09 393.69 393.92 0.0K
14:45 393.82 394.12 393.82 394.01 0.0K
14:46 394.02 394.14 393.92 394.08 0.0K
14:47 394.10 394.16 393.95 394.03 0.0K
14:48 393.98 394.12 393.93 394.07 0.0K
14:49 394.12 394.18 393.99 394.18 0.0K
14:50 394.04 394.18 393.99 394.12 0.0K
14:51 394.11 394.13 393.85 393.98 0.0K
14:52 394.11 394.12 393.86 393.97 0.0K
14:53 393.94 394.03 393.87 393.97 0.0K
14:54 393.95 394.05 393.79 393.99 0.0K
14:55 393.96 394.06 393.82 393.94 0.0K
14:56 393.97 394.15 393.86 393.95 0.0K
14:57 393.97 394.10 393.90 393.93 0.0K
14:58 393.99 394.15 393.81 393.87 0.0K
14:59 393.89 394.20 393.84 394.00 0.0K
15:00 393.92 394.17 393.92 394.03 0.0K
15:01 394.18 394.23 393.95 393.95 0.0K
15:02 394.00 394.05 393.77 394.05 0.0K
15:03 394.07 394.14 393.89 393.89 0.0K
15:04 394.08 394.24 394.02 394.15 0.0K
15:05 394.09 394.19 393.91 394.03 0.0K
15:06 394.05 394.33 394.05 394.09 0.0K
15:07 394.24 394.24 394.00 394.07 0.0K
15:08 393.98 394.36 393.98 394.36 0.0K
15:09 394.28 394.37 394.06 394.31 0.0K
15:10 394.20 394.34 394.08 394.16 0.0K
15:11 394.20 394.36 394.06 394.16 0.0K
15:12 394.24 394.30 394.10 394.21 0.0K
15:13 394.28 394.31 394.04 394.24 0.0K
15:14 394.11 394.37 394.11 394.19 0.0K
15:15 394.24 394.29 394.08 394.25 0.0K
15:16 394.11 394.44 394.04 394.07 0.0K
15:17 394.08 394.21 393.90 394.11 0.0K
15:18 393.99 394.23 393.99 394.10 0.0K
15:19 394.11 394.34 394.02 394.18 0.0K
15:20 394.20 394.20 394.20 394.20 0.0K
15:21 394.20 394.20 394.12 394.12 0.0K
15:22 394.12 394.12 394.10 394.11 0.0K
15:23 394.11 394.17 394.11 394.17 0.0K
15:24 394.22 394.25 394.22 394.25 0.0K
15:25 394.24 394.28 394.20 394.28 0.0K
15:26 394.28 394.29 394.28 394.29 0.0K
15:27 394.29 394.29 394.29 394.29 0.0K
15:28 394.29 394.29 394.29 394.29 0.0K
15:29 394.29 394.63 394.21 394.63 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar