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
08:58 393.02 393.16 393.02 393.16 0.0K
08:59 393.16 393.16 393.15 393.15 0.0K
09:00 393.31 395.97 393.31 395.68 0.0K
09:01 396.12 396.12 395.04 395.60 0.0K
09:02 395.39 395.63 395.31 395.58 0.0K
09:03 395.51 395.89 395.46 395.62 0.0K
09:04 395.71 395.88 395.63 395.88 0.0K
09:05 395.74 395.91 395.51 395.73 0.0K
09:06 395.80 395.94 395.56 395.85 0.0K
09:07 395.71 395.83 395.50 395.60 0.0K
09:08 395.55 395.78 395.54 395.77 0.0K
09:09 395.70 395.93 395.58 395.83 0.0K
09:10 395.81 395.81 395.31 395.47 0.0K
09:11 395.71 395.76 395.41 395.46 0.0K
09:12 395.71 395.97 395.49 395.97 0.0K
09:13 395.87 396.06 395.67 395.74 0.0K
09:14 395.75 395.97 395.60 395.96 0.0K
09:15 395.93 396.14 395.71 395.89 0.0K
09:16 395.86 396.06 395.72 395.72 0.0K
09:17 395.67 396.21 395.67 396.08 0.0K
09:18 395.92 396.11 395.76 395.80 0.0K
09:19 395.76 395.92 395.64 395.81 0.0K
09:20 395.74 395.88 395.38 395.62 0.0K
09:21 395.59 395.71 395.43 395.70 0.0K
09:22 395.60 395.76 395.41 395.44 0.0K
09:23 395.53 395.73 395.41 395.46 0.0K
09:24 395.56 395.86 395.56 395.85 0.0K
09:25 395.94 395.94 395.35 395.40 0.0K
09:26 395.35 395.59 395.11 395.56 0.0K
09:27 395.34 395.88 395.34 395.53 0.0K
09:28 395.44 395.81 395.40 395.40 0.0K
09:29 395.44 395.55 395.18 395.32 0.0K
09:30 395.31 395.59 395.31 395.49 0.0K
09:31 395.55 395.73 395.45 395.58 0.0K
09:32 395.43 395.70 395.40 395.69 0.0K
09:33 395.70 395.90 395.58 395.88 0.0K
09:34 395.92 395.96 395.52 395.85 0.0K
09:35 395.86 396.00 395.61 395.74 0.0K
09:36 395.74 395.84 395.63 395.68 0.0K
09:37 395.70 395.81 395.52 395.54 0.0K
09:38 395.67 395.94 395.54 395.94 0.0K
09:39 395.75 395.83 395.56 395.61 0.0K
09:40 395.76 395.78 395.58 395.74 0.0K
09:41 395.97 396.02 395.73 395.93 0.0K
09:42 395.89 396.11 395.70 395.96 0.0K
09:43 395.96 396.09 395.74 395.99 0.0K
09:44 396.06 396.21 395.98 396.21 0.0K
09:45 396.08 396.14 395.83 395.92 0.0K
09:46 395.99 395.99 395.73 395.81 0.0K
09:47 395.85 395.98 395.70 395.90 0.0K
09:48 395.87 395.92 395.70 395.77 0.0K
09:49 395.87 395.94 395.61 395.71 0.0K
09:50 395.86 395.89 395.64 395.74 0.0K
09:51 395.75 395.86 395.60 395.82 0.0K
09:52 395.86 395.90 395.62 395.75 0.0K
09:53 395.70 395.99 395.50 395.72 0.0K
09:54 395.75 396.10 395.75 395.96 0.0K
09:55 395.98 396.12 395.79 395.82 0.0K
09:56 395.90 396.06 395.82 395.89 0.0K
09:57 395.86 396.11 395.85 395.90 0.0K
09:58 395.91 396.07 395.87 396.05 0.0K
09:59 395.97 396.09 395.89 396.09 0.0K
10:00 396.08 396.26 395.96 396.15 0.0K
10:01 396.08 396.29 395.99 396.25 0.0K
10:02 396.10 396.35 395.94 396.06 0.0K
10:03 396.15 396.24 395.97 396.21 0.0K
10:04 396.09 396.25 395.90 396.25 0.0K
10:05 396.12 396.21 395.89 396.02 0.0K
10:06 396.09 396.20 395.93 396.16 0.0K
10:07 396.18 396.18 395.92 396.06 0.0K
10:08 396.06 396.14 395.80 395.98 0.0K
10:09 395.88 396.04 395.77 396.04 0.0K
10:10 395.93 396.17 395.93 396.16 0.0K
10:11 396.20 396.20 395.80 395.80 0.0K
10:12 396.12 396.17 395.98 396.01 0.0K
10:13 396.14 396.22 395.90 396.00 0.0K
10:14 396.13 396.13 395.88 395.98 0.0K
10:15 396.12 396.19 395.99 396.15 0.0K
10:16 396.12 396.23 396.04 396.17 0.0K
10:17 395.87 396.12 395.87 395.96 0.0K
10:18 395.96 396.27 395.94 396.04 0.0K
10:19 396.10 396.24 395.87 395.92 0.0K
10:20 395.98 396.10 395.84 395.89 0.0K
10:21 396.03 396.12 395.90 396.01 0.0K
10:22 396.12 396.15 396.04 396.08 0.0K
10:23 396.09 396.18 395.84 395.84 0.0K
10:24 395.88 396.23 395.88 396.21 0.0K
10:25 396.20 396.21 395.88 396.12 0.0K
10:26 396.11 396.24 395.92 396.15 0.0K
10:27 396.07 396.19 395.87 395.93 0.0K
10:28 395.99 395.99 395.80 395.84 0.0K
10:29 395.90 396.03 395.68 395.68 0.0K
10:30 395.82 395.87 395.68 395.68 0.0K
10:31 395.83 395.92 395.64 395.75 0.0K
10:32 395.73 395.99 395.61 395.91 0.0K
10:33 395.98 396.02 395.84 395.84 0.0K
10:34 395.93 396.09 395.85 395.88 0.0K
10:35 395.99 396.14 395.89 395.98 0.0K
10:36 396.06 396.19 395.85 396.02 0.0K
10:37 396.14 396.32 396.06 396.13 0.0K
10:38 396.14 396.23 395.94 395.96 0.0K
10:39 396.02 396.16 395.88 395.92 0.0K
10:40 396.05 396.11 395.91 395.95 0.0K
10:41 395.99 396.08 395.87 396.07 0.0K
10:42 396.15 396.23 395.95 396.07 0.0K
10:43 396.03 396.11 395.82 395.92 0.0K
10:44 395.99 396.16 395.76 395.76 0.0K
10:45 395.89 396.04 395.73 396.04 0.0K
10:46 395.93 395.98 395.74 395.77 0.0K
10:47 395.71 395.92 395.68 395.70 0.0K
10:48 395.85 396.01 395.71 395.93 0.0K
10:49 395.99 395.99 395.75 395.80 0.0K
10:50 395.98 396.06 395.86 396.03 0.0K
10:51 395.98 396.19 395.93 396.06 0.0K
10:52 396.08 396.08 395.76 395.78 0.0K
10:53 395.96 395.96 395.71 395.76 0.0K
10:54 395.77 396.14 395.75 395.91 0.0K
10:55 395.87 395.90 395.64 395.73 0.0K
10:56 395.76 395.87 395.66 395.86 0.0K
10:57 395.93 396.00 395.85 395.85 0.0K
10:58 395.74 396.01 395.74 395.88 0.0K
10:59 395.89 395.99 395.62 395.62 0.0K
11:00 395.86 395.93 395.59 395.59 0.0K
11:01 395.67 395.89 395.67 395.76 0.0K
11:02 395.79 395.91 395.65 395.81 0.0K
11:03 395.70 395.89 395.58 395.58 0.0K
11:04 395.67 395.77 395.50 395.63 0.0K
11:05 395.60 395.71 395.53 395.56 0.0K
11:06 395.54 395.80 395.54 395.58 0.0K
11:07 395.61 395.61 395.36 395.48 0.0K
11:08 395.52 395.63 395.34 395.62 0.0K
11:09 395.60 395.68 395.48 395.63 0.0K
11:10 395.63 395.83 395.52 395.59 0.0K
11:11 395.84 395.87 395.58 395.72 0.0K
11:12 395.83 395.83 395.54 395.54 0.0K
11:13 395.58 395.84 395.56 395.70 0.0K
11:14 395.79 395.81 395.59 395.68 0.0K
11:15 395.72 395.83 395.51 395.54 0.0K
11:16 395.58 395.77 395.47 395.68 0.0K
11:17 395.68 395.83 395.58 395.61 0.0K
11:18 395.67 395.95 395.63 395.82 0.0K
11:19 395.83 395.94 395.74 395.81 0.0K
11:20 395.83 395.91 395.70 395.78 0.0K
11:21 395.84 395.94 395.83 395.84 0.0K
11:22 395.89 396.00 395.72 395.82 0.0K
11:23 395.64 395.95 395.64 395.89 0.0K
11:24 395.86 396.00 395.75 395.85 0.0K
11:25 395.73 395.83 395.63 395.68 0.0K
11:26 395.72 395.78 395.54 395.69 0.0K
11:27 395.65 395.78 395.49 395.59 0.0K
11:28 395.63 395.68 395.57 395.67 0.0K
11:29 395.52 395.62 395.44 395.44 0.0K
11:30 395.49 395.61 395.41 395.58 0.0K
11:31 395.54 395.81 395.39 395.81 0.0K
11:32 395.60 395.75 395.44 395.58 0.0K
11:33 395.64 395.77 395.48 395.68 0.0K
11:34 395.76 395.87 395.48 395.51 0.0K
11:35 395.58 395.58 395.35 395.46 0.0K
11:36 395.46 395.77 395.45 395.56 0.0K
11:37 395.58 395.69 395.39 395.49 0.0K
11:38 395.54 395.68 395.39 395.45 0.0K
11:39 395.43 395.63 395.26 395.56 0.0K
11:40 395.61 395.69 395.40 395.64 0.0K
11:41 395.71 395.74 395.50 395.50 0.0K
11:42 395.68 395.78 395.47 395.57 0.0K
11:43 395.63 395.85 395.59 395.77 0.0K
11:44 395.64 395.79 395.64 395.74 0.0K
11:45 395.69 395.83 395.58 395.81 0.0K
11:46 395.61 395.92 395.61 395.83 0.0K
11:47 395.89 395.99 395.77 395.95 0.0K
11:48 396.03 396.04 395.84 395.94 0.0K
11:49 395.89 396.18 395.85 395.91 0.0K
11:50 396.02 396.23 395.91 396.23 0.0K
11:51 396.18 396.44 396.10 396.26 0.0K
11:52 396.21 396.45 395.91 395.91 0.0K
11:53 395.94 396.12 395.86 395.87 0.0K
11:54 396.06 396.25 395.72 395.87 0.0K
11:55 395.80 395.98 395.71 395.92 0.0K
11:56 395.88 395.94 395.70 395.85 0.0K
11:57 395.89 395.89 395.58 395.58 0.0K
11:58 395.67 395.88 395.55 395.88 0.0K
11:59 395.83 395.94 395.68 395.78 0.0K
12:00 395.71 396.05 395.69 395.92 0.0K
12:01 395.94 396.16 395.77 395.99 0.0K
12:02 395.85 395.98 395.75 395.96 0.0K
12:03 395.99 396.21 395.89 396.21 0.0K
12:04 396.03 396.15 395.94 395.98 0.0K
12:05 396.10 396.19 395.94 396.07 0.0K
12:06 396.00 396.10 395.84 395.87 0.0K
12:07 395.91 396.05 395.83 395.88 0.0K
12:08 395.88 396.00 395.76 395.86 0.0K
12:09 395.83 395.94 395.77 395.87 0.0K
12:10 395.81 395.90 395.64 395.70 0.0K
12:11 395.81 395.96 395.74 395.78 0.0K
12:12 395.83 395.99 395.69 395.92 0.0K
12:13 395.94 396.02 395.75 395.77 0.0K
12:14 395.85 396.05 395.82 396.03 0.0K
12:15 395.90 396.03 395.73 395.85 0.0K
12:16 395.83 395.94 395.75 395.88 0.0K
12:17 395.78 395.88 395.68 395.76 0.0K
12:18 395.75 396.03 395.67 395.97 0.0K
12:19 395.97 396.10 395.90 395.94 0.0K
12:20 396.06 396.12 395.91 396.03 0.0K
12:21 396.07 396.12 395.82 395.97 0.0K
12:22 396.03 396.07 395.81 395.81 0.0K
12:23 395.96 395.98 395.77 395.93 0.0K
12:24 395.94 395.98 395.68 395.86 0.0K
12:25 395.92 396.05 395.72 395.96 0.0K
12:26 395.92 396.07 395.87 395.98 0.0K
12:27 395.87 395.99 395.85 395.92 0.0K
12:28 395.87 395.98 395.80 395.93 0.0K
12:29 395.93 395.95 395.75 395.94 0.0K
12:30 395.89 395.94 395.63 395.67 0.0K
12:31 395.65 395.80 395.61 395.73 0.0K
12:32 395.70 395.81 395.68 395.76 0.0K
12:33 395.82 395.94 395.61 395.80 0.0K
12:34 395.87 395.97 395.78 395.90 0.0K
12:35 395.86 395.96 395.82 395.88 0.0K
12:36 395.82 395.94 395.73 395.81 0.0K
12:37 395.85 396.14 395.73 396.08 0.0K
12:38 396.05 396.09 395.85 395.94 0.0K
12:39 395.93 396.04 395.79 395.83 0.0K
12:40 395.94 396.15 395.85 396.05 0.0K
12:41 396.02 396.15 395.96 396.14 0.0K
12:42 395.95 396.14 395.94 396.04 0.0K
12:43 395.98 396.11 395.94 396.08 0.0K
12:44 396.01 396.13 395.86 396.06 0.0K
12:45 396.08 396.09 395.95 396.08 0.0K
12:46 396.02 396.12 395.95 396.11 0.0K
12:47 396.00 396.05 395.83 395.88 0.0K
12:48 395.96 395.96 395.78 395.80 0.0K
12:49 395.82 395.99 395.79 395.95 0.0K
12:50 395.93 396.15 395.85 395.93 0.0K
12:51 395.92 395.99 395.75 395.90 0.0K
12:52 395.91 395.94 395.80 395.94 0.0K
12:53 395.84 396.06 395.81 395.85 0.0K
12:54 395.99 396.05 395.71 395.79 0.0K
12:55 395.70 395.90 395.70 395.79 0.0K
12:56 395.79 395.88 395.71 395.74 0.0K
12:57 395.92 396.06 395.72 395.88 0.0K
12:58 396.03 396.03 395.75 395.81 0.0K
12:59 395.76 395.97 395.74 395.96 0.0K
13:00 396.00 396.08 395.94 396.05 0.0K
13:01 396.07 396.24 395.93 395.94 0.0K
13:02 396.13 396.23 395.98 396.23 0.0K
13:03 396.27 396.33 396.01 396.01 0.0K
13:04 396.00 396.27 395.98 396.15 0.0K
13:05 396.14 396.18 395.79 395.85 0.0K
13:06 395.91 395.92 395.74 395.76 0.0K
13:07 395.80 396.02 395.71 395.97 0.0K
13:08 395.99 396.02 395.86 395.98 0.0K
13:09 395.87 396.11 395.85 395.89 0.0K
13:10 395.96 395.96 395.54 395.76 0.0K
13:11 395.71 395.86 395.55 395.86 0.0K
13:12 395.87 395.90 395.63 395.71 0.0K
13:13 395.70 395.85 395.65 395.69 0.0K
13:14 395.67 395.74 395.52 395.52 0.0K
13:15 395.69 395.95 395.64 395.87 0.0K
13:16 395.91 396.01 395.76 395.93 0.0K
13:17 395.91 396.07 395.80 396.01 0.0K
13:18 395.80 396.08 395.72 395.96 0.0K
13:19 395.80 395.96 395.75 395.90 0.0K
13:20 395.95 396.09 395.88 396.04 0.0K
13:21 395.98 396.14 395.93 396.02 0.0K
13:22 396.02 396.07 395.85 395.89 0.0K
13:23 395.94 396.08 395.85 395.85 0.0K
13:24 395.91 396.15 395.91 396.15 0.0K
13:25 396.08 396.24 395.79 395.98 0.0K
13:26 395.91 396.01 395.76 395.86 0.0K
13:27 395.75 395.97 395.69 395.87 0.0K
13:28 395.90 395.91 395.68 395.88 0.0K
13:29 395.86 395.92 395.63 395.84 0.0K
13:30 395.89 395.89 395.61 395.61 0.0K
13:31 395.62 395.81 395.56 395.66 0.0K
13:32 395.62 395.74 395.47 395.61 0.0K
13:33 395.62 395.73 395.35 395.65 0.0K
13:34 395.66 395.81 395.57 395.71 0.0K
13:35 395.71 395.85 395.64 395.68 0.0K
13:36 395.74 396.00 395.74 395.94 0.0K
13:37 396.03 396.09 395.87 395.98 0.0K
13:38 396.05 396.09 395.88 395.89 0.0K
13:39 396.05 396.30 395.90 396.14 0.0K
13:40 396.16 396.39 395.98 396.35 0.0K
13:41 396.24 396.30 396.09 396.17 0.0K
13:42 396.15 396.26 396.05 396.25 0.0K
13:43 396.30 396.32 396.10 396.27 0.0K
13:44 396.24 396.36 396.08 396.20 0.0K
13:45 396.20 396.38 396.14 396.32 0.0K
13:46 396.32 396.34 395.91 395.98 0.0K
13:47 396.05 396.18 395.90 395.98 0.0K
13:48 395.99 396.15 395.92 396.04 0.0K
13:49 396.10 396.12 395.89 396.03 0.0K
13:50 395.98 396.12 395.92 396.02 0.0K
13:51 395.95 396.05 395.87 395.87 0.0K
13:52 396.03 396.06 395.89 395.94 0.0K
13:53 396.02 396.09 395.89 395.98 0.0K
13:54 395.86 396.08 395.83 396.08 0.0K
13:55 395.94 395.99 395.73 395.90 0.0K
13:56 395.76 396.00 395.74 395.78 0.0K
13:57 395.81 395.82 395.61 395.69 0.0K
13:58 395.55 395.78 395.53 395.76 0.0K
13:59 395.75 395.87 395.61 395.87 0.0K
14:00 395.84 395.86 395.67 395.74 0.0K
14:01 395.75 395.95 395.66 395.83 0.0K
14:02 395.81 396.07 395.75 396.00 0.0K
14:03 396.00 396.07 395.94 395.97 0.0K
14:04 395.98 396.08 395.85 395.96 0.0K
14:05 395.99 396.10 395.90 395.97 0.0K
14:06 395.98 396.00 395.74 395.82 0.0K
14:07 395.82 395.97 395.62 395.71 0.0K
14:08 395.68 396.02 395.68 395.94 0.0K
14:09 395.91 396.17 395.83 396.17 0.0K
14:10 396.09 396.21 395.94 396.07 0.0K
14:11 396.02 396.20 395.97 396.05 0.0K
14:12 396.08 396.08 395.85 395.90 0.0K
14:13 395.92 396.08 395.88 395.97 0.0K
14:14 395.98 396.10 395.78 395.82 0.0K
14:15 395.84 396.07 395.83 395.91 0.0K
14:16 395.90 396.00 395.74 395.74 0.0K
14:17 395.81 396.00 395.76 395.89 0.0K
14:18 395.91 396.01 395.77 395.89 0.0K
14:19 395.90 395.99 395.74 395.82 0.0K
14:20 395.93 396.08 395.84 396.08 0.0K
14:21 396.08 396.12 395.90 396.02 0.0K
14:22 396.09 396.09 395.91 395.91 0.0K
14:23 395.94 396.08 395.87 396.06 0.0K
14:24 396.06 396.14 395.90 396.05 0.0K
14:25 396.11 396.12 395.91 395.91 0.0K
14:26 396.12 396.32 395.95 396.23 0.0K
14:27 396.17 396.28 396.06 396.17 0.0K
14:28 396.10 396.28 396.04 396.19 0.0K
14:29 396.22 396.30 395.94 395.94 0.0K
14:30 396.02 396.15 395.94 396.09 0.0K
14:31 396.10 396.23 395.99 396.14 0.0K
14:32 396.09 396.26 395.92 396.13 0.0K
14:33 396.21 396.21 395.96 395.96 0.0K
14:34 396.17 396.32 396.06 396.18 0.0K
14:35 396.29 396.38 395.98 396.22 0.0K
14:36 396.12 396.22 395.95 396.20 0.0K
14:37 396.10 396.32 396.10 396.31 0.0K
14:38 396.23 396.38 396.13 396.38 0.0K
14:39 396.31 396.44 396.12 396.26 0.0K
14:40 396.28 396.36 396.12 396.28 0.0K
14:41 396.13 396.47 396.13 396.38 0.0K
14:42 396.36 396.49 396.21 396.27 0.0K
14:43 396.35 396.45 396.21 396.27 0.0K
14:44 396.36 396.42 396.13 396.19 0.0K
14:45 396.28 396.42 396.11 396.38 0.0K
14:46 396.32 396.42 396.18 396.19 0.0K
14:47 396.39 396.41 396.07 396.18 0.0K
14:48 396.10 396.32 396.10 396.25 0.0K
14:49 396.26 396.32 396.09 396.26 0.0K
14:50 396.07 396.39 396.07 396.39 0.0K
14:51 396.36 396.38 396.15 396.27 0.0K
14:52 396.26 396.35 395.99 396.00 0.0K
14:53 396.18 396.27 395.97 396.15 0.0K
14:54 396.12 396.25 396.03 396.18 0.0K
14:55 396.11 396.22 396.08 396.12 0.0K
14:56 396.14 396.36 396.07 396.16 0.0K
14:57 396.25 396.25 395.93 396.09 0.0K
14:58 396.13 396.21 396.01 396.13 0.0K
14:59 396.08 396.38 396.03 396.14 0.0K
15:00 396.00 396.37 396.00 396.37 0.0K
15:01 396.33 396.35 396.06 396.21 0.0K
15:02 396.21 396.45 396.06 396.21 0.0K
15:03 396.23 396.44 396.18 396.35 0.0K
15:04 396.40 396.40 396.11 396.11 0.0K
15:05 396.28 396.32 396.08 396.11 0.0K
15:06 395.96 396.33 395.96 396.25 0.0K
15:07 396.17 396.28 396.05 396.15 0.0K
15:08 396.37 396.38 396.16 396.30 0.0K
15:09 396.25 396.46 396.13 396.34 0.0K
15:10 396.26 396.43 396.24 396.36 0.0K
15:11 396.25 396.43 396.14 396.30 0.0K
15:12 396.25 396.46 396.18 396.37 0.0K
15:13 396.38 396.55 396.34 396.53 0.0K
15:14 396.62 396.63 396.42 396.59 0.0K
15:15 396.52 396.80 396.45 396.63 0.0K
15:16 396.76 396.76 396.51 396.68 0.0K
15:17 396.66 396.71 396.35 396.49 0.0K
15:18 396.58 396.70 396.43 396.52 0.0K
15:19 396.56 396.66 396.25 396.25 0.0K
15:20 396.43 396.43 396.15 396.15 0.0K
15:21 396.15 396.15 396.15 396.15 0.0K
15:22 396.15 396.15 395.93 395.93 0.0K
15:23 395.93 395.96 395.93 395.96 0.0K
15:24 395.96 395.96 395.96 395.96 0.0K
15:25 395.96 395.96 395.96 395.96 0.0K
15:26 395.96 395.96 395.91 395.91 0.0K
15:27 395.91 395.93 395.91 395.93 0.0K
15:28 395.93 395.93 395.91 395.91 0.0K
15:29 395.98 396.74 395.98 396.69 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar