KOSPI 200 Covered Call (KS200CC)

KS200CC
🏛️ Südkorea →
445.17
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 439.21 445.98 439.11 445.17 0.0M
2025-09-26 448.55 449.40 437.12 439.79 0.0M
2025-09-25 447.59 447.72 444.73 447.01 0.0M
2025-09-24 445.83 446.89 443.33 445.97 0.0M
2025-09-22 440.35 444.99 440.34 444.67 0.0M
2025-09-19 441.45 442.91 440.28 441.42 0.0M
2025-09-18 436.15 442.50 435.72 442.37 0.0M
2025-09-17 440.73 441.12 435.68 436.78 0.0M
2025-09-16 434.73 440.34 434.54 440.07 0.0M
2025-09-15 432.97 436.34 432.47 434.78 0.0M
2025-09-14 432.60 432.69 432.53 432.53 0.0M
2025-09-12 425.53 433.21 424.92 433.10 0.0M
2025-09-11 422.98 427.08 422.49 426.80 0.0M
2025-09-10 414.85 423.44 414.85 422.93 0.0M
2025-09-09 408.84 414.86 408.84 414.86 0.0M
2025-09-08 406.98 409.12 406.98 408.84 0.0M
2025-09-07 406.98 406.98 406.98 406.98 0.0M
2025-09-05 406.46 408.55 405.96 406.98 0.0M
2025-09-04 404.62 407.12 404.21 406.47 0.0M
2025-09-03 402.54 404.80 401.88 404.62 0.0M
2025-09-02 398.03 402.97 398.03 402.53 0.0M
2025-09-01 404.34 404.37 396.96 398.03 0.0M
2025-08-31 404.36 404.36 404.36 404.36 0.0M
2025-08-29 405.77 408.15 404.17 404.30 0.0M
2025-08-28 404.44 407.98 401.22 405.81 0.0M
2025-08-27 403.47 404.51 401.41 404.38 0.0M
2025-08-26 407.55 407.70 402.86 403.52 0.0M
2025-08-25 402.31 407.46 402.30 407.44 0.0M
2025-08-24 402.38 402.40 402.38 402.40 0.0M
2025-08-22 398.72 404.09 398.70 402.53 0.0M
2025-08-21 397.98 402.28 397.97 398.77 0.0M
2025-08-20 400.40 400.42 391.78 398.02 0.0M
2025-08-19 402.71 404.08 398.96 400.24 0.0M
2025-08-18 409.08 409.20 402.71 402.77 0.0M
2025-08-17 409.20 409.20 409.16 409.18 0.0M
2025-08-14 409.25 410.87 407.03 408.93 0.0M
2025-08-13 404.28 409.33 404.27 409.24 0.0M
2025-08-12 405.81 410.85 404.24 404.32 0.0M
2025-08-11 405.75 407.45 404.68 405.80 0.0M
2025-08-10 405.85 405.85 405.84 405.85 0.0M
2025-08-08 407.22 407.91 404.14 405.77 0.0M
2025-08-07 402.72 407.29 402.60 407.28 0.0M
2025-08-06 403.55 403.61 400.54 402.97 0.0M
2025-08-05 397.39 405.18 397.16 403.33 0.0M
2025-08-04 393.65 399.00 392.05 397.52 0.0M
2025-08-03 393.71 393.74 393.70 393.71 0.0M
2025-08-01 409.38 409.46 393.32 393.67 0.0M
2025-07-31 407.06 411.30 406.38 408.49 0.0M
2025-07-30 405.77 409.76 405.47 408.44 0.0M
2025-07-29 403.88 405.65 398.58 405.58 0.0M
2025-07-28 401.64 404.65 399.53 403.77 0.0M
2025-07-27 400.95 400.99 400.92 400.94 0.0M
2025-07-25 401.21 402.57 400.29 401.72 0.0M
2025-07-24 400.70 405.85 400.05 401.15 0.0M
2025-07-23 399.06 402.45 396.17 401.04 0.0M
2025-07-22 404.27 405.59 397.66 399.26 0.0M
2025-07-21 401.71 404.42 400.83 404.42 0.0M
2025-07-20 401.53 401.53 401.49 401.52 0.0M
2025-07-18 400.94 402.80 399.42 401.38 0.0M
2025-07-17 400.31 402.74 396.92 401.32 0.0M
2025-07-16 403.46 403.46 399.16 400.77 0.0M
2025-07-15 401.26 402.92 399.05 402.68 0.0M
2025-07-14 398.33 401.21 397.04 401.21 0.0M
2025-07-13 397.98 397.98 397.83 397.83 0.0M
2025-07-11 398.15 402.08 396.87 397.92 0.0M
2025-07-10 398.38 399.91 396.75 398.56 0.0M
2025-07-09 397.86 399.29 396.99 398.38 0.0M
2025-07-08 395.98 398.52 394.61 398.30 0.0M
2025-07-07 395.74 395.98 392.55 395.36 0.0M
2025-07-06 395.70 395.91 395.60 395.91 0.0M
2025-07-04 394.57 397.39 393.50 394.15 0.0M
2025-07-03 392.83 396.80 392.60 396.69 0.0M
2025-07-02 394.24 395.78 391.32 394.63 0.0M
2025-07-01 393.90 396.61 392.64 395.12 0.0M
2025-06-30 392.52 394.67 391.02 393.60 0.0M
2025-06-29 391.20 391.28 391.04 391.11 0.0M
2025-06-27 393.19 394.61 391.22 392.62 0.0M
2025-06-26 394.11 395.35 390.39 393.68 0.0M
2025-06-25 391.99 394.85 390.34 394.25 0.0M
2025-06-24 385.14 393.51 384.07 392.83 0.0M
2025-06-23 388.95 389.03 382.59 387.30 0.0M
2025-06-22 388.70 388.71 388.59 388.60 0.0M
2025-06-20 383.09 387.84 382.59 387.78 0.0M
2025-06-19 381.88 384.80 380.84 383.41 0.0M
2025-06-18 380.09 382.45 377.39 382.29 0.0M
2025-06-17 378.45 383.93 377.48 379.26 0.0M
2025-06-16 373.56 379.11 372.81 378.98 0.0M
2025-06-15 373.59 373.64 373.55 373.57 0.0M
2025-06-13 376.29 378.37 371.61 373.59 0.0M
2025-06-12 375.72 378.13 375.53 376.57 0.0M
2025-06-11 376.79 379.75 375.33 376.61 0.0M
2025-06-10 375.93 378.60 375.19 376.79 0.0M
2025-06-09 376.40 377.60 370.86 376.76 0.0M
2025-06-08 371.46 371.46 370.86 370.86 0.0M
2025-06-05 373.79 376.45 372.41 376.40 0.0M
2025-06-04 370.41 375.44 368.09 375.26 0.0M
2025-06-03 368.92 369.02 368.73 368.73 0.0M
2025-06-02 372.19 372.81 370.45 372.10 0.0M
2025-06-01 372.21 372.21 372.01 372.04 0.0M
2025-05-30 374.34 374.46 370.45 370.96 0.0M
2025-05-29 367.65 372.39 366.98 372.27 0.0M
2025-05-28 365.88 370.87 365.78 369.33 0.0M
2025-05-27 367.43 367.60 364.77 366.17 0.0M
2025-05-26 361.12 367.52 361.06 367.44 0.0M
2025-05-25 361.22 361.23 361.18 361.18 0.0M
2025-05-23 360.74 362.65 360.59 361.29 0.0M
2025-05-22 364.79 364.85 359.78 360.75 0.0M
2025-05-21 362.28 365.44 362.12 364.40 0.0M
2025-05-20 361.33 364.77 361.20 362.37 0.0M
2025-05-19 365.46 365.54 360.53 362.06 0.0M
2025-05-18 365.48 365.48 365.43 365.48 0.0M
2025-05-16 363.54 365.39 363.21 364.92 0.0M
2025-05-15 365.94 366.18 363.15 363.76 0.0M
2025-05-14 361.65 366.03 361.30 365.52 0.0M
2025-05-13 361.60 363.57 360.92 362.17 0.0M
2025-05-12 356.52 361.95 356.44 361.94 0.0M
2025-05-09 356.89 358.34 356.05 356.99 0.0M
2025-05-08 356.14 357.46 355.86 356.89 0.0M
2025-05-07 352.52 355.89 351.85 355.80 0.0M
2025-05-02 353.19 353.42 350.85 352.78 0.0M
2025-04-30 352.48 353.24 350.87 352.59 0.0M
2025-04-29 350.64 352.98 350.27 352.17 0.0M
2025-04-28 350.22 351.27 349.80 350.67 0.0M
2025-04-25 346.40 350.77 346.14 349.98 0.0M
2025-04-24 346.97 348.08 345.60 347.53 0.0M
2025-04-23 341.90 347.50 341.24 347.12 0.0M
2025-04-22 343.73 343.96 341.46 342.64 0.0M
2025-04-21 342.50 344.40 341.98 343.32 0.0M
2025-04-18 340.54 342.79 340.13 342.19 0.0M
2025-04-17 337.87 340.93 337.56 340.45 0.0M
2025-04-16 342.23 342.29 337.03 337.75 0.0M
2025-04-15 338.94 342.48 338.92 341.71 0.0M
2025-04-14 335.15 340.21 335.15 338.60 0.0M
2025-04-11 339.05 339.08 331.26 335.37 0.0M
2025-04-10 317.02 338.35 317.02 338.35 0.0M
2025-04-09 322.72 323.62 315.85 317.02 0.0M
2025-04-08 322.27 330.33 321.91 322.72 0.0M
2025-04-07 342.04 342.04 322.06 322.27 0.0M
2025-04-04 346.32 348.26 338.03 341.98 0.0M
2025-04-03 349.85 349.85 339.30 346.20 0.0M
2025-04-02 351.25 352.81 348.75 349.35 0.0M
2025-04-01 345.73 352.83 345.69 351.38 0.0M
2025-03-31 356.63 356.66 345.54 345.73 0.0M
2025-03-28 363.00 363.12 355.00 356.11 0.0M
2025-03-27 367.14 367.37 362.00 362.70 0.0M
2025-03-26 362.73 366.47 362.54 366.21 0.0M
2025-03-25 364.07 367.29 362.76 362.87 0.0M
2025-03-24 366.18 366.54 364.07 364.47 0.0M
2025-03-21 365.22 365.92 363.14 365.70 0.0M
2025-03-20 362.01 365.25 361.48 364.46 0.0M
2025-03-19 359.68 363.64 359.45 362.20 0.0M
2025-03-18 359.19 363.21 358.91 359.73 0.0M
2025-03-17 353.15 360.25 353.07 360.17 0.0M
2025-03-14 353.99 354.57 352.52 353.30 0.0M
2025-03-13 353.59 357.82 351.87 354.20 0.0M
2025-03-12 347.45 354.25 347.45 353.59 0.0M
2025-03-11 351.42 351.42 342.57 347.45 0.0M
2025-03-10 351.02 352.89 349.08 351.42 0.0M
2025-03-07 352.95 352.96 347.98 351.00 0.0M
2025-03-06 349.55 353.69 349.55 352.92 0.0M
2025-03-05 346.39 351.21 346.34 349.57 0.0M
2025-03-04 346.60 348.95 343.96 346.40 0.0M
2025-02-28 358.94 358.97 346.29 346.52 0.0M
2025-02-27 360.76 361.13 357.11 358.40 0.0M
2025-02-26 359.37 361.76 358.23 360.74 0.0M
2025-02-25 361.88 361.96 357.55 359.27 0.0M
2025-02-24 363.50 363.57 359.08 361.43 0.0M
2025-02-21 362.31 363.40 360.63 362.58 0.0M
2025-02-20 364.57 364.75 361.53 362.76 0.0M
2025-02-19 359.03 364.81 358.97 363.98 0.0M
2025-02-18 356.74 359.66 356.38 359.25 0.0M
2025-02-17 354.58 357.15 354.48 356.89 0.0M
2025-02-14 352.79 355.71 352.76 354.56 0.0M
2025-02-13 348.98 352.95 348.98 352.91 0.0M
2025-02-12 348.40 349.38 346.16 348.98 0.0M
2025-02-11 346.16 349.82 346.14 348.40 0.0M
2025-02-10 345.52 346.96 342.21 346.16 0.0M
2025-02-07 348.19 348.31 345.01 345.51 0.0M
2025-02-06 343.99 348.17 343.97 348.16 0.0M
2025-02-05 340.15 345.19 340.12 344.02 0.0M
2025-02-04 335.85 344.18 335.84 340.17 0.0M
2025-02-03 344.92 344.94 333.60 335.87 0.0M
2025-01-31 348.16 348.54 341.48 344.75 0.0M
2025-01-30 348.12 348.16 348.11 348.16 0.0M
2025-01-24 345.52 349.02 345.45 347.74 0.0M
2025-01-23 349.46 349.56 345.58 345.64 0.0M
2025-01-22 345.11 350.00 345.05 349.39 0.0M
2025-01-21 344.45 349.04 343.96 345.30 0.0M
2025-01-20 345.56 347.27 344.24 344.72 0.0M
2025-01-17 346.32 346.59 344.11 345.73 0.0M
2025-01-16 341.03 346.93 340.96 346.08 0.0M
2025-01-15 341.21 345.16 340.95 341.62 0.0M
2025-01-14 340.73 342.53 339.54 341.24 0.0M
2025-01-13 344.77 344.87 340.02 340.80 0.0M
2025-01-10 345.42 346.96 343.27 344.25 0.0M
2025-01-09 344.76 348.01 344.62 345.29 0.0M
2025-01-08 340.59 345.77 338.74 344.74 0.0M
2025-01-07 341.05 346.03 340.56 340.57 0.0M
2025-01-06 333.50 341.23 333.49 341.18 0.0M
2025-01-03 327.12 335.56 326.33 333.50 0.0M
2025-01-02 327.16 328.37 325.14 327.11 0.0M