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
08:58 397.01 397.32 397.01 397.25 0.0K
08:59 397.25 397.37 397.25 397.37 0.0K
09:00 397.37 399.07 397.37 399.06 0.0K
09:01 399.04 399.45 398.57 398.70 0.0K
09:02 398.68 399.19 398.66 398.66 0.0K
09:03 398.67 399.18 398.67 398.88 0.0K
09:04 398.92 399.11 398.76 398.80 0.0K
09:05 398.67 399.33 398.64 399.31 0.0K
09:06 399.01 399.26 398.63 399.02 0.0K
09:07 398.98 399.06 398.80 399.01 0.0K
09:08 398.93 399.10 398.70 399.02 0.0K
09:09 399.07 399.41 398.94 399.41 0.0K
09:10 399.27 399.47 398.93 398.97 0.0K
09:11 398.94 399.11 398.67 398.94 0.0K
09:12 399.08 399.19 398.79 399.07 0.0K
09:13 399.02 399.41 398.88 399.41 0.0K
09:14 399.40 399.44 398.97 399.31 0.0K
09:15 399.31 399.54 399.13 399.45 0.0K
09:16 399.44 399.44 398.95 399.29 0.0K
09:17 399.30 399.68 399.05 399.05 0.0K
09:18 399.25 399.36 398.91 399.28 0.0K
09:19 399.28 399.53 399.16 399.48 0.0K
09:20 399.53 399.58 399.29 399.55 0.0K
09:21 399.49 399.59 399.26 399.56 0.0K
09:22 399.45 399.70 399.24 399.27 0.0K
09:23 399.26 399.41 398.94 399.02 0.0K
09:24 398.93 398.98 398.64 398.64 0.0K
09:25 398.67 398.80 398.56 398.63 0.0K
09:26 398.65 399.89 398.65 399.89 0.0K
09:27 399.63 399.91 399.61 399.71 0.0K
09:28 399.73 399.87 399.51 399.74 0.0K
09:29 399.62 399.65 399.16 399.27 0.0K
09:30 399.14 399.32 398.96 399.32 0.0K
09:31 399.24 399.68 398.56 398.73 0.0K
09:32 398.70 399.51 398.70 399.51 0.0K
09:33 399.43 399.45 398.66 398.90 0.0K
09:34 398.94 399.23 398.84 399.14 0.0K
09:35 399.27 399.27 398.54 398.54 0.0K
09:36 398.66 398.68 398.32 398.65 0.0K
09:37 398.67 398.76 398.44 398.66 0.0K
09:38 398.56 398.73 398.39 398.39 0.0K
09:39 398.41 398.62 398.30 398.48 0.0K
09:40 398.48 398.62 398.34 398.62 0.0K
09:41 398.64 398.74 398.46 398.50 0.0K
09:42 398.54 398.60 398.42 398.58 0.0K
09:43 398.61 398.66 398.50 398.61 0.0K
09:44 398.64 398.74 398.54 398.63 0.0K
09:45 398.69 398.76 398.57 398.68 0.0K
09:46 398.78 398.78 398.53 398.67 0.0K
09:47 398.64 398.69 398.35 398.48 0.0K
09:48 398.51 398.57 398.31 398.40 0.0K
09:49 398.42 398.60 398.32 398.53 0.0K
09:50 398.50 398.70 398.38 398.62 0.0K
09:51 398.67 398.82 398.49 398.65 0.0K
09:52 398.70 398.82 398.51 398.58 0.0K
09:53 398.60 398.81 398.51 398.51 0.0K
09:54 398.67 398.71 398.43 398.57 0.0K
09:55 398.62 398.78 398.37 398.38 0.0K
09:56 398.44 398.62 398.37 398.62 0.0K
09:57 398.50 398.73 398.48 398.56 0.0K
09:58 398.56 398.80 398.49 398.76 0.0K
09:59 398.71 398.79 398.47 398.67 0.0K
10:00 398.54 398.97 398.51 398.78 0.0K
10:01 398.77 398.91 398.61 398.90 0.0K
10:02 398.88 398.93 398.74 398.90 0.0K
10:03 398.86 398.92 398.75 398.91 0.0K
10:04 398.84 398.96 398.68 398.68 0.0K
10:05 398.88 398.89 398.64 398.83 0.0K
10:06 398.84 398.86 398.56 398.74 0.0K
10:07 398.82 398.88 398.59 398.68 0.0K
10:08 398.70 398.77 398.54 398.64 0.0K
10:09 398.52 398.79 398.46 398.59 0.0K
10:10 398.64 398.75 398.53 398.68 0.0K
10:11 398.54 398.67 398.40 398.61 0.0K
10:12 398.59 398.66 398.40 398.65 0.0K
10:13 398.61 398.82 398.54 398.54 0.0K
10:14 398.73 398.83 398.59 398.75 0.0K
10:15 398.81 398.91 398.64 398.70 0.0K
10:16 398.81 398.98 398.66 398.98 0.0K
10:17 398.73 398.93 398.72 398.91 0.0K
10:18 398.79 398.93 398.61 398.61 0.0K
10:19 398.73 398.92 398.66 398.92 0.0K
10:20 398.86 399.01 398.72 398.72 0.0K
10:21 398.79 398.83 398.61 398.64 0.0K
10:22 398.66 398.83 398.58 398.73 0.0K
10:23 398.73 398.82 398.66 398.73 0.0K
10:24 398.67 398.78 398.49 398.49 0.0K
10:25 398.66 398.91 398.63 398.86 0.0K
10:26 398.63 398.77 398.57 398.71 0.0K
10:27 398.62 398.78 398.53 398.64 0.0K
10:28 398.58 398.77 398.51 398.66 0.0K
10:29 398.54 398.84 398.54 398.84 0.0K
10:30 398.79 399.07 398.61 398.97 0.0K
10:31 398.92 399.05 398.57 398.70 0.0K
10:32 398.65 398.81 398.46 398.60 0.0K
10:33 398.53 398.75 398.51 398.68 0.0K
10:34 398.72 398.76 398.53 398.61 0.0K
10:35 398.72 398.76 398.51 398.60 0.0K
10:36 398.51 398.66 398.38 398.38 0.0K
10:37 398.61 398.63 398.48 398.62 0.0K
10:38 398.63 398.74 398.48 398.52 0.0K
10:39 398.53 398.75 398.48 398.51 0.0K
10:40 398.59 398.74 398.46 398.53 0.0K
10:41 398.44 398.62 398.28 398.42 0.0K
10:42 398.49 398.53 398.25 398.26 0.0K
10:43 398.38 398.56 398.28 398.48 0.0K
10:44 398.33 398.56 398.29 398.56 0.0K
10:45 398.38 398.52 398.30 398.50 0.0K
10:46 398.35 398.71 398.16 398.71 0.0K
10:47 398.62 398.86 398.43 398.59 0.0K
10:48 398.64 398.71 398.37 398.37 0.0K
10:49 398.39 398.67 398.39 398.47 0.0K
10:50 398.64 398.70 398.36 398.59 0.0K
10:51 398.58 398.71 398.30 398.30 0.0K
10:52 398.60 398.60 398.32 398.54 0.0K
10:53 398.52 398.67 398.40 398.52 0.0K
10:54 398.46 398.64 398.38 398.52 0.0K
10:55 398.53 398.53 398.32 398.38 0.0K
10:56 398.33 398.43 398.12 398.27 0.0K
10:57 398.38 398.49 398.24 398.25 0.0K
10:58 398.44 398.48 398.27 398.34 0.0K
10:59 398.17 398.51 398.17 398.48 0.0K
11:00 398.43 398.63 398.38 398.62 0.0K
11:01 398.41 398.77 398.35 398.62 0.0K
11:02 398.66 398.75 398.56 398.67 0.0K
11:03 398.58 398.63 398.43 398.56 0.0K
11:04 398.54 398.61 398.35 398.59 0.0K
11:05 398.71 398.86 398.53 398.79 0.0K
11:06 398.79 398.90 398.62 398.84 0.0K
11:07 398.79 398.80 398.53 398.72 0.0K
11:08 398.57 398.71 398.50 398.55 0.0K
11:09 398.71 398.72 398.37 398.48 0.0K
11:10 398.50 398.66 398.31 398.50 0.0K
11:11 398.49 398.80 398.41 398.67 0.0K
11:12 398.71 398.91 398.24 398.40 0.0K
11:13 398.32 398.68 398.32 398.68 0.0K
11:14 398.69 398.69 398.43 398.52 0.0K
11:15 398.35 398.71 398.35 398.65 0.0K
11:16 398.63 398.69 398.46 398.69 0.0K
11:17 398.58 398.71 398.56 398.68 0.0K
11:18 398.66 398.73 398.45 398.63 0.0K
11:19 398.71 398.71 398.41 398.50 0.0K
11:20 398.56 398.66 398.41 398.66 0.0K
11:21 398.50 398.59 398.38 398.46 0.0K
11:22 398.44 398.61 398.33 398.57 0.0K
11:23 398.46 398.68 398.44 398.58 0.0K
11:24 398.59 398.59 398.33 398.33 0.0K
11:25 398.53 398.65 398.39 398.60 0.0K
11:26 398.66 398.66 398.28 398.35 0.0K
11:27 398.54 398.63 398.37 398.57 0.0K
11:28 398.41 398.66 398.31 398.64 0.0K
11:29 398.64 398.76 398.45 398.76 0.0K
11:30 398.70 398.85 398.39 398.46 0.0K
11:31 398.45 398.70 398.42 398.70 0.0K
11:32 398.53 398.72 398.41 398.41 0.0K
11:33 398.44 398.53 398.30 398.36 0.0K
11:34 398.49 398.50 398.26 398.50 0.0K
11:35 398.49 398.49 398.24 398.39 0.0K
11:36 398.29 398.44 398.21 398.26 0.0K
11:37 398.40 398.53 398.21 398.21 0.0K
11:38 398.35 398.52 398.24 398.24 0.0K
11:39 398.30 398.41 398.12 398.12 0.0K
11:40 398.18 398.28 398.08 398.18 0.0K
11:41 398.17 398.39 398.07 398.22 0.0K
11:42 398.31 398.40 398.04 398.04 0.0K
11:43 398.20 398.24 398.07 398.08 0.0K
11:44 398.34 398.53 398.27 398.43 0.0K
11:45 398.43 398.52 398.23 398.49 0.0K
11:46 398.38 398.48 398.23 398.27 0.0K
11:47 398.18 398.44 398.18 398.43 0.0K
11:48 398.33 398.43 398.16 398.37 0.0K
11:49 398.45 398.52 398.28 398.48 0.0K
11:50 398.42 398.44 398.24 398.37 0.0K
11:51 398.40 398.41 398.17 398.35 0.0K
11:52 398.39 398.55 398.24 398.35 0.0K
11:53 398.30 398.38 398.18 398.26 0.0K
11:54 398.38 398.38 398.13 398.25 0.0K
11:55 398.21 398.40 398.10 398.27 0.0K
11:56 398.22 398.39 398.16 398.25 0.0K
11:57 398.36 398.55 398.16 398.34 0.0K
11:58 398.36 398.52 398.29 398.29 0.0K
11:59 398.44 398.48 398.22 398.25 0.0K
12:00 398.44 398.53 398.25 398.49 0.0K
12:01 398.40 398.48 398.17 398.26 0.0K
12:02 398.40 398.53 398.19 398.38 0.0K
12:03 398.31 398.57 398.31 398.40 0.0K
12:04 398.32 398.54 398.25 398.29 0.0K
12:05 398.64 398.64 398.35 398.36 0.0K
12:06 398.37 398.55 398.36 398.55 0.0K
12:07 398.52 398.61 398.33 398.47 0.0K
12:08 398.53 398.53 398.23 398.34 0.0K
12:09 398.36 398.66 398.30 398.51 0.0K
12:10 398.53 398.56 398.29 398.29 0.0K
12:11 398.35 398.55 398.23 398.23 0.0K
12:12 398.22 398.38 398.16 398.26 0.0K
12:13 398.20 398.49 398.18 398.35 0.0K
12:14 398.36 398.43 398.10 398.33 0.0K
12:15 398.19 398.46 398.10 398.36 0.0K
12:16 398.29 398.46 398.26 398.41 0.0K
12:17 398.30 398.46 398.20 398.33 0.0K
12:18 398.36 398.43 398.10 398.26 0.0K
12:19 398.25 398.42 398.07 398.33 0.0K
12:20 398.25 398.47 398.19 398.47 0.0K
12:21 398.45 398.49 398.23 398.36 0.0K
12:22 398.32 398.38 398.17 398.17 0.0K
12:23 398.15 398.45 398.15 398.35 0.0K
12:24 398.27 398.44 398.27 398.34 0.0K
12:25 398.36 398.72 398.33 398.59 0.0K
12:26 398.60 398.72 398.49 398.55 0.0K
12:27 398.55 398.63 398.40 398.40 0.0K
12:28 398.42 398.63 398.41 398.58 0.0K
12:29 398.65 398.70 398.48 398.53 0.0K
12:30 398.53 398.73 398.39 398.48 0.0K
12:31 398.45 398.53 398.27 398.43 0.0K
12:32 398.45 398.56 398.27 398.27 0.0K
12:33 398.27 398.57 398.27 398.52 0.0K
12:34 398.45 398.61 398.26 398.48 0.0K
12:35 398.60 398.60 398.30 398.46 0.0K
12:36 398.45 398.61 398.40 398.58 0.0K
12:37 398.59 398.59 398.42 398.42 0.0K
12:38 398.56 398.56 398.26 398.40 0.0K
12:39 398.49 398.53 398.30 398.36 0.0K
12:40 398.33 398.53 398.27 398.41 0.0K
12:41 398.34 398.54 398.33 398.41 0.0K
12:42 398.39 398.58 398.27 398.41 0.0K
12:43 398.37 398.52 398.33 398.46 0.0K
12:44 398.42 398.62 398.39 398.42 0.0K
12:45 398.52 398.65 398.47 398.54 0.0K
12:46 398.46 398.58 398.40 398.53 0.0K
12:47 398.57 398.66 398.37 398.40 0.0K
12:48 398.53 398.59 398.40 398.47 0.0K
12:49 398.58 398.62 398.42 398.53 0.0K
12:50 398.66 398.66 398.42 398.53 0.0K
12:51 398.62 398.62 398.30 398.36 0.0K
12:52 398.36 398.48 398.29 398.35 0.0K
12:53 398.41 398.52 398.29 398.32 0.0K
12:54 398.30 398.44 398.19 398.37 0.0K
12:55 398.38 398.51 398.20 398.40 0.0K
12:56 398.24 398.45 398.17 398.44 0.0K
12:57 398.43 398.43 398.17 398.40 0.0K
12:58 398.28 398.54 398.24 398.38 0.0K
12:59 398.28 398.48 398.22 398.42 0.0K
13:00 398.17 398.43 398.17 398.43 0.0K
13:01 398.29 398.48 398.26 398.40 0.0K
13:02 398.34 398.45 398.18 398.30 0.0K
13:03 398.51 398.53 398.23 398.32 0.0K
13:04 398.37 398.51 398.26 398.38 0.0K
13:05 398.35 398.46 398.28 398.46 0.0K
13:06 398.41 398.43 398.22 398.37 0.0K
13:07 398.29 398.39 398.17 398.39 0.0K
13:08 398.28 398.36 398.07 398.19 0.0K
13:09 398.20 398.36 398.17 398.20 0.0K
13:10 398.26 398.38 398.19 398.32 0.0K
13:11 398.27 398.39 398.09 398.18 0.0K
13:12 398.21 398.45 398.12 398.24 0.0K
13:13 398.19 398.37 398.17 398.20 0.0K
13:14 398.34 398.34 398.08 398.20 0.0K
13:15 398.10 398.26 398.10 398.25 0.0K
13:16 398.27 398.39 398.17 398.33 0.0K
13:17 398.39 398.39 398.21 398.30 0.0K
13:18 398.14 398.39 398.14 398.21 0.0K
13:19 398.22 398.40 398.21 398.25 0.0K
13:20 398.27 398.38 398.21 398.27 0.0K
13:21 398.32 398.47 398.27 398.35 0.0K
13:22 398.37 398.49 398.23 398.35 0.0K
13:23 398.34 398.47 398.27 398.29 0.0K
13:24 398.40 398.50 398.24 398.45 0.0K
13:25 398.40 398.49 398.27 398.49 0.0K
13:26 398.37 398.52 398.32 398.49 0.0K
13:27 398.45 398.57 398.31 398.49 0.0K
13:28 398.46 398.58 398.40 398.41 0.0K
13:29 398.51 398.58 398.37 398.58 0.0K
13:30 398.62 398.62 398.16 398.43 0.0K
13:31 398.34 398.53 398.11 398.51 0.0K
13:32 398.49 398.59 398.40 398.52 0.0K
13:33 398.55 398.61 398.35 398.38 0.0K
13:34 398.30 398.49 398.17 398.17 0.0K
13:35 398.19 398.41 398.09 398.26 0.0K
13:36 398.20 398.42 398.13 398.42 0.0K
13:37 398.28 398.42 398.11 398.21 0.0K
13:38 398.15 398.48 398.12 398.37 0.0K
13:39 398.26 398.47 398.23 398.47 0.0K
13:40 398.39 398.61 398.26 398.26 0.0K
13:41 398.36 398.57 398.19 398.43 0.0K
13:42 398.41 398.61 398.33 398.53 0.0K
13:43 398.53 398.55 398.35 398.42 0.0K
13:44 398.31 398.52 398.27 398.35 0.0K
13:45 398.44 398.49 398.21 398.49 0.0K
13:46 398.43 398.58 398.26 398.57 0.0K
13:47 398.39 398.68 398.39 398.50 0.0K
13:48 398.57 398.62 398.39 398.50 0.0K
13:49 398.64 398.64 398.37 398.44 0.0K
13:50 398.48 398.66 398.37 398.43 0.0K
13:51 398.33 398.49 398.22 398.30 0.0K
13:52 398.37 398.53 398.31 398.42 0.0K
13:53 398.57 398.57 398.25 398.35 0.0K
13:54 398.53 398.53 398.26 398.37 0.0K
13:55 398.23 398.40 398.14 398.19 0.0K
13:56 398.19 398.54 397.99 398.47 0.0K
13:57 398.35 398.53 398.23 398.30 0.0K
13:58 398.28 398.57 398.26 398.33 0.0K
13:59 398.43 398.50 398.24 398.37 0.0K
14:00 398.36 398.50 398.26 398.41 0.0K
14:01 398.41 398.56 398.31 398.40 0.0K
14:02 398.40 398.49 398.25 398.25 0.0K
14:03 398.24 398.44 398.24 398.26 0.0K
14:04 398.29 398.46 398.26 398.36 0.0K
14:05 398.32 398.51 398.24 398.51 0.0K
14:06 398.38 398.49 398.28 398.38 0.0K
14:07 398.34 398.40 398.22 398.40 0.0K
14:08 398.39 398.43 398.27 398.41 0.0K
14:09 398.32 398.53 398.32 398.45 0.0K
14:10 398.45 398.60 398.37 398.45 0.0K
14:11 398.45 398.53 398.31 398.42 0.0K
14:12 398.29 398.42 398.16 398.33 0.0K
14:13 398.32 398.45 398.21 398.34 0.0K
14:14 398.41 398.50 398.18 398.18 0.0K
14:15 398.14 398.39 398.11 398.20 0.0K
14:16 398.32 398.39 398.13 398.31 0.0K
14:17 398.24 398.39 398.13 398.36 0.0K
14:18 398.57 398.59 398.38 398.50 0.0K
14:19 398.35 398.62 398.32 398.35 0.0K
14:20 398.27 398.56 398.27 398.39 0.0K
14:21 398.60 398.60 398.31 398.44 0.0K
14:22 398.52 398.55 398.33 398.44 0.0K
14:23 398.32 398.44 398.18 398.29 0.0K
14:24 398.27 398.35 398.13 398.30 0.0K
14:25 398.33 398.33 397.95 398.13 0.0K
14:26 398.27 398.28 398.09 398.19 0.0K
14:27 398.13 398.21 397.94 398.16 0.0K
14:28 398.04 398.41 397.91 398.17 0.0K
14:29 398.14 398.41 398.03 398.13 0.0K
14:30 398.10 398.35 398.05 398.15 0.0K
14:31 398.13 398.32 398.07 398.11 0.0K
14:32 398.11 398.28 398.03 398.13 0.0K
14:33 398.23 398.41 398.06 398.06 0.0K
14:34 398.13 398.49 398.03 398.30 0.0K
14:35 398.32 398.52 398.22 398.27 0.0K
14:36 398.39 398.52 398.29 398.38 0.0K
14:37 398.42 398.56 398.34 398.46 0.0K
14:38 398.53 398.55 398.30 398.48 0.0K
14:39 398.49 398.59 398.30 398.46 0.0K
14:40 398.43 398.64 398.22 398.43 0.0K
14:41 398.28 398.46 398.23 398.31 0.0K
14:42 398.28 398.50 398.28 398.50 0.0K
14:43 398.44 398.52 398.27 398.39 0.0K
14:44 398.50 398.53 398.27 398.44 0.0K
14:45 398.20 398.42 398.14 398.36 0.0K
14:46 398.27 398.39 398.16 398.31 0.0K
14:47 398.23 398.40 398.16 398.31 0.0K
14:48 398.19 398.49 398.16 398.28 0.0K
14:49 398.35 398.35 398.13 398.26 0.0K
14:50 398.17 398.44 398.17 398.44 0.0K
14:51 398.20 398.46 398.14 398.33 0.0K
14:52 398.23 398.29 398.08 398.14 0.0K
14:53 398.25 398.33 398.07 398.19 0.0K
14:54 398.06 398.18 398.02 398.15 0.0K
14:55 398.11 398.23 397.97 398.10 0.0K
14:56 398.13 398.26 398.03 398.04 0.0K
14:57 398.02 398.19 397.95 398.01 0.0K
14:58 397.96 398.14 397.96 398.14 0.0K
14:59 397.99 398.37 397.99 398.37 0.0K
15:00 398.31 398.38 398.15 398.34 0.0K
15:01 398.26 398.42 398.06 398.33 0.0K
15:02 398.07 398.35 397.99 398.15 0.0K
15:03 398.23 398.33 398.11 398.29 0.0K
15:04 398.20 398.58 398.19 398.39 0.0K
15:05 398.45 398.54 398.23 398.23 0.0K
15:06 398.30 398.59 398.30 398.37 0.0K
15:07 398.46 398.51 398.14 398.30 0.0K
15:08 398.30 398.42 398.09 398.23 0.0K
15:09 398.18 398.47 398.18 398.36 0.0K
15:10 398.35 398.43 398.19 398.32 0.0K
15:11 398.35 398.35 398.15 398.21 0.0K
15:12 398.14 398.39 398.13 398.26 0.0K
15:13 398.34 398.38 398.05 398.16 0.0K
15:14 398.25 398.29 398.09 398.26 0.0K
15:15 398.15 398.29 397.98 398.11 0.0K
15:16 398.22 398.36 398.11 398.22 0.0K
15:17 398.34 398.60 398.10 398.53 0.0K
15:18 398.27 398.50 398.26 398.26 0.0K
15:19 398.24 398.63 398.24 398.49 0.0K
15:20 398.49 398.55 398.49 398.55 0.0K
15:21 398.55 398.55 398.55 398.55 0.0K
15:22 398.55 398.55 398.55 398.55 0.0K
15:23 398.55 398.55 398.55 398.55 0.0K
15:24 398.55 398.55 398.55 398.55 0.0K
15:25 398.55 398.55 398.55 398.55 0.0K
15:26 398.55 398.55 398.55 398.55 0.0K
15:27 398.55 398.55 398.55 398.55 0.0K
15:28 398.55 398.55 398.55 398.55 0.0K
15:29 398.55 398.59 398.51 398.56 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar