KOSPI 200 Covered Call (KS200CC)

KS200CC
🏛️ Corée du Sud →
445.17
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
08:58 436.03 436.03 435.91 435.94 0.0K
08:59 435.94 436.11 435.94 436.10 0.0K
09:00 436.11 439.11 436.11 439.03 0.0K
09:01 438.91 439.37 438.91 439.26 0.0K
09:02 439.34 439.34 438.64 438.75 0.0K
09:03 438.58 438.59 438.17 438.46 0.0K
09:04 438.60 438.88 438.38 438.63 0.0K
09:05 439.05 439.06 438.77 438.88 0.0K
09:06 438.87 438.97 438.64 438.75 0.0K
09:07 438.55 438.55 438.09 438.52 0.0K
09:08 438.53 438.64 438.43 438.46 0.0K
09:09 438.64 438.92 438.46 438.90 0.0K
09:10 438.89 438.89 438.48 438.70 0.0K
09:11 438.70 438.85 438.50 438.59 0.0K
09:12 438.57 439.17 438.53 438.87 0.0K
09:13 439.03 439.29 439.01 439.11 0.0K
09:14 439.04 439.26 439.04 439.26 0.0K
09:15 439.23 439.30 438.79 438.79 0.0K
09:16 438.79 439.19 438.79 439.19 0.0K
09:17 439.04 439.39 439.04 439.28 0.0K
09:18 439.25 439.56 439.08 439.32 0.0K
09:19 439.37 439.38 439.14 439.15 0.0K
09:20 439.17 439.33 439.05 439.27 0.0K
09:21 439.25 439.34 439.10 439.21 0.0K
09:22 439.23 439.23 438.79 438.89 0.0K
09:23 438.90 439.36 438.64 439.34 0.0K
09:24 439.24 439.58 439.24 439.49 0.0K
09:25 439.45 439.61 439.25 439.58 0.0K
09:26 439.54 439.54 439.27 439.42 0.0K
09:27 439.46 439.53 439.31 439.31 0.0K
09:28 439.46 439.50 439.29 439.50 0.0K
09:29 439.42 439.68 439.27 439.39 0.0K
09:30 439.39 439.70 439.36 439.66 0.0K
09:31 439.72 439.81 439.54 439.81 0.0K
09:32 439.80 439.94 439.58 439.69 0.0K
09:33 439.80 439.80 439.42 439.60 0.0K
09:34 439.61 439.86 439.60 439.85 0.0K
09:35 439.85 439.89 439.45 439.78 0.0K
09:36 439.60 439.71 439.31 439.31 0.0K
09:37 439.42 439.49 439.10 439.25 0.0K
09:38 439.21 439.47 439.21 439.33 0.0K
09:39 439.39 439.52 439.31 439.49 0.0K
09:40 439.50 439.66 439.35 439.54 0.0K
09:41 439.61 439.71 439.39 439.51 0.0K
09:42 439.52 439.65 439.26 439.34 0.0K
09:43 439.41 439.41 439.16 439.34 0.0K
09:44 439.22 439.47 439.22 439.41 0.0K
09:45 439.20 439.45 439.03 439.31 0.0K
09:46 439.30 439.48 439.13 439.31 0.0K
09:47 439.29 439.29 438.72 438.72 0.0K
09:48 438.90 439.01 438.76 438.88 0.0K
09:49 438.82 439.10 438.75 438.96 0.0K
09:50 438.95 439.12 438.87 438.98 0.0K
09:51 439.06 439.35 439.06 439.10 0.0K
09:52 439.26 439.35 439.03 439.15 0.0K
09:53 439.05 439.27 438.99 439.09 0.0K
09:54 439.25 439.27 438.88 439.13 0.0K
09:55 438.96 439.15 438.89 439.12 0.0K
09:56 439.08 439.22 438.96 439.07 0.0K
09:57 439.23 439.33 439.06 439.31 0.0K
09:58 439.35 439.40 439.16 439.33 0.0K
09:59 439.37 439.54 439.18 439.47 0.0K
10:00 439.42 439.58 439.26 439.48 0.0K
10:01 439.58 439.79 439.40 439.74 0.0K
10:02 439.64 439.90 439.59 439.67 0.0K
10:03 439.77 439.94 439.71 439.77 0.0K
10:04 439.81 440.11 439.78 439.88 0.0K
10:05 439.94 440.12 439.94 439.97 0.0K
10:06 440.08 440.15 439.93 439.99 0.0K
10:07 439.97 440.13 439.95 439.99 0.0K
10:08 440.06 440.07 439.75 439.89 0.0K
10:09 439.97 440.16 439.74 440.07 0.0K
10:10 440.15 440.15 439.91 439.97 0.0K
10:11 439.93 440.07 439.86 439.91 0.0K
10:12 440.01 440.12 439.84 440.09 0.0K
10:13 440.03 440.17 439.94 439.97 0.0K
10:14 440.19 440.27 440.03 440.25 0.0K
10:15 440.18 440.29 440.08 440.24 0.0K
10:16 440.23 440.30 440.04 440.09 0.0K
10:17 440.13 440.22 440.06 440.12 0.0K
10:18 440.08 440.20 439.97 440.09 0.0K
10:19 440.24 440.28 440.06 440.14 0.0K
10:20 440.13 440.30 440.00 440.13 0.0K
10:21 439.95 439.97 439.76 439.80 0.0K
10:22 439.96 439.98 439.73 439.89 0.0K
10:23 439.89 440.14 439.78 440.13 0.0K
10:24 440.07 440.10 439.84 440.08 0.0K
10:25 440.11 440.20 439.93 440.05 0.0K
10:26 440.04 440.18 439.89 440.02 0.0K
10:27 439.97 440.13 439.85 440.06 0.0K
10:28 440.09 440.15 439.83 440.06 0.0K
10:29 440.10 440.28 439.98 440.21 0.0K
10:30 440.22 440.23 439.97 440.20 0.0K
10:31 440.22 440.26 440.06 440.11 0.0K
10:32 440.13 440.20 439.99 440.05 0.0K
10:33 440.05 440.19 440.02 440.07 0.0K
10:34 440.11 440.20 439.90 439.90 0.0K
10:35 440.12 440.29 439.90 439.94 0.0K
10:36 440.10 440.36 440.00 440.16 0.0K
10:37 440.05 440.34 440.05 440.23 0.0K
10:38 440.01 440.30 440.01 440.22 0.0K
10:39 440.19 440.30 440.05 440.21 0.0K
10:40 440.13 440.28 440.01 440.06 0.0K
10:41 440.14 440.27 439.92 440.25 0.0K
10:42 440.25 440.28 440.04 440.27 0.0K
10:43 440.36 440.41 440.13 440.31 0.0K
10:44 440.34 440.34 440.07 440.24 0.0K
10:45 440.23 440.36 440.12 440.28 0.0K
10:46 440.31 440.43 440.19 440.35 0.0K
10:47 440.38 440.43 440.16 440.24 0.0K
10:48 440.28 440.51 440.26 440.26 0.0K
10:49 440.44 440.51 440.21 440.47 0.0K
10:50 440.46 440.58 440.29 440.52 0.0K
10:51 440.39 440.60 440.30 440.38 0.0K
10:52 440.46 440.51 440.26 440.44 0.0K
10:53 440.38 440.43 440.21 440.31 0.0K
10:54 440.20 440.41 440.16 440.30 0.0K
10:55 440.45 440.46 440.18 440.39 0.0K
10:56 440.19 440.54 440.19 440.49 0.0K
10:57 440.48 440.52 440.29 440.33 0.0K
10:58 440.33 440.48 440.23 440.32 0.0K
10:59 440.46 440.50 440.25 440.37 0.0K
11:00 440.23 440.47 440.23 440.44 0.0K
11:01 440.37 440.52 440.19 440.31 0.0K
11:02 440.28 440.48 440.22 440.44 0.0K
11:03 440.36 440.43 440.19 440.25 0.0K
11:04 440.27 440.47 440.10 440.10 0.0K
11:05 440.12 440.39 440.12 440.29 0.0K
11:06 440.29 440.42 440.16 440.20 0.0K
11:07 440.14 440.31 440.07 440.15 0.0K
11:08 440.16 440.35 440.13 440.24 0.0K
11:09 440.15 440.36 440.12 440.21 0.0K
11:10 440.29 440.30 440.03 440.17 0.0K
11:11 439.97 440.23 439.95 440.01 0.0K
11:12 440.03 440.17 439.97 440.07 0.0K
11:13 439.97 440.13 439.92 440.05 0.0K
11:14 439.97 440.17 439.93 439.96 0.0K
11:15 440.03 440.20 439.89 440.05 0.0K
11:16 440.13 440.38 440.05 440.21 0.0K
11:17 440.21 440.37 440.09 440.09 0.0K
11:18 440.13 440.42 440.01 440.14 0.0K
11:19 440.18 440.33 440.12 440.27 0.0K
11:20 440.13 440.33 440.05 440.25 0.0K
11:21 440.26 440.33 440.07 440.22 0.0K
11:22 440.09 440.31 440.05 440.28 0.0K
11:23 440.20 440.35 440.17 440.32 0.0K
11:24 440.21 440.34 440.10 440.29 0.0K
11:25 440.25 440.39 440.12 440.15 0.0K
11:26 440.29 440.47 440.19 440.37 0.0K
11:27 440.36 440.56 440.29 440.37 0.0K
11:28 440.37 440.57 440.34 440.50 0.0K
11:29 440.49 440.69 440.35 440.66 0.0K
11:30 440.66 440.76 440.47 440.75 0.0K
11:31 440.76 440.76 440.43 440.68 0.0K
11:32 440.68 440.84 440.52 440.67 0.0K
11:33 440.51 440.81 440.48 440.60 0.0K
11:34 440.58 440.70 440.49 440.59 0.0K
11:35 440.64 440.74 440.49 440.74 0.0K
11:36 440.63 440.89 440.58 440.71 0.0K
11:37 440.80 440.83 440.57 440.75 0.0K
11:38 440.62 440.87 440.52 440.76 0.0K
11:39 440.84 440.84 440.51 440.66 0.0K
11:40 440.51 440.80 440.51 440.67 0.0K
11:41 440.68 440.78 440.44 440.58 0.0K
11:42 440.80 440.80 440.49 440.61 0.0K
11:43 440.67 440.81 440.60 440.72 0.0K
11:44 440.74 440.91 440.63 440.72 0.0K
11:45 440.64 440.75 440.58 440.58 0.0K
11:46 440.58 440.70 440.48 440.65 0.0K
11:47 440.47 440.66 440.45 440.53 0.0K
11:48 440.58 440.71 440.49 440.54 0.0K
11:49 440.71 440.82 440.55 440.68 0.0K
11:50 440.72 440.87 440.60 440.74 0.0K
11:51 440.74 440.96 440.65 440.80 0.0K
11:52 440.84 440.98 440.69 440.93 0.0K
11:53 440.79 441.04 440.74 440.88 0.0K
11:54 440.95 441.07 440.80 441.07 0.0K
11:55 441.05 441.07 440.79 440.86 0.0K
11:56 440.78 441.04 440.77 440.84 0.0K
11:57 440.90 440.99 440.72 440.86 0.0K
11:58 440.85 440.99 440.71 440.71 0.0K
11:59 440.78 440.98 440.72 440.98 0.0K
12:00 440.94 441.06 440.74 440.74 0.0K
12:01 440.92 440.99 440.73 440.92 0.0K
12:02 440.84 441.01 440.68 440.74 0.0K
12:03 440.75 440.91 440.62 440.78 0.0K
12:04 440.76 440.83 440.60 440.82 0.0K
12:05 440.82 440.95 440.64 440.83 0.0K
12:06 440.82 440.86 440.72 440.76 0.0K
12:07 440.84 440.92 440.72 440.82 0.0K
12:08 440.83 440.91 440.67 440.79 0.0K
12:09 440.94 440.94 440.67 440.76 0.0K
12:10 440.81 440.96 440.66 440.86 0.0K
12:11 440.94 441.05 440.79 440.92 0.0K
12:12 440.91 441.07 440.79 440.88 0.0K
12:13 440.82 440.97 440.76 440.92 0.0K
12:14 440.80 440.98 440.72 440.88 0.0K
12:15 440.86 440.99 440.74 440.86 0.0K
12:16 440.92 441.01 440.75 440.87 0.0K
12:17 441.02 441.05 440.73 440.99 0.0K
12:18 440.76 441.03 440.76 440.90 0.0K
12:19 440.94 441.06 440.77 441.06 0.0K
12:20 440.91 441.12 440.83 441.02 0.0K
12:21 441.02 441.04 440.87 440.94 0.0K
12:22 440.95 441.10 440.86 440.99 0.0K
12:23 440.97 441.16 440.94 441.08 0.0K
12:24 441.01 441.13 440.97 441.07 0.0K
12:25 441.21 441.21 441.00 441.05 0.0K
12:26 441.10 441.26 441.04 441.19 0.0K
12:27 441.21 441.24 441.03 441.15 0.0K
12:28 441.13 441.25 440.98 441.04 0.0K
12:29 441.20 441.24 440.93 441.24 0.0K
12:30 441.10 441.24 440.99 441.19 0.0K
12:31 441.16 441.20 440.87 441.13 0.0K
12:32 441.10 441.19 440.87 441.04 0.0K
12:33 440.99 441.14 440.86 440.97 0.0K
12:34 441.08 441.23 441.03 441.18 0.0K
12:35 441.24 441.32 441.10 441.25 0.0K
12:36 441.19 441.34 441.14 441.26 0.0K
12:37 441.16 441.26 441.04 441.13 0.0K
12:38 441.11 441.36 441.11 441.14 0.0K
12:39 441.19 441.39 441.15 441.30 0.0K
12:40 441.32 441.41 441.14 441.30 0.0K
12:41 441.15 441.38 441.07 441.18 0.0K
12:42 441.29 441.30 441.05 441.10 0.0K
12:43 441.25 441.29 441.15 441.24 0.0K
12:44 441.29 441.37 441.15 441.37 0.0K
12:45 441.28 441.41 441.16 441.28 0.0K
12:46 441.30 441.40 441.20 441.35 0.0K
12:47 441.42 441.42 441.24 441.40 0.0K
12:48 441.43 441.45 441.25 441.35 0.0K
12:49 441.31 441.45 441.27 441.35 0.0K
12:50 441.30 441.43 441.16 441.38 0.0K
12:51 441.42 441.52 441.19 441.38 0.0K
12:52 441.31 441.61 441.16 441.44 0.0K
12:53 441.32 441.56 441.26 441.37 0.0K
12:54 441.53 441.59 441.23 441.59 0.0K
12:55 441.32 441.62 441.32 441.55 0.0K
12:56 441.54 441.59 441.32 441.46 0.0K
12:57 441.41 441.42 441.17 441.17 0.0K
12:58 441.15 441.47 441.15 441.28 0.0K
12:59 441.31 441.44 441.22 441.22 0.0K
13:00 441.30 441.41 441.16 441.25 0.0K
13:01 441.08 441.48 441.08 441.46 0.0K
13:02 441.45 441.51 441.31 441.51 0.0K
13:03 441.37 441.57 441.36 441.45 0.0K
13:04 441.55 441.55 441.27 441.38 0.0K
13:05 441.43 441.59 441.38 441.46 0.0K
13:06 441.46 441.73 441.38 441.57 0.0K
13:07 441.39 441.77 441.39 441.76 0.0K
13:08 441.76 441.77 441.53 441.73 0.0K
13:09 441.64 441.81 441.52 441.75 0.0K
13:10 441.76 441.81 441.52 441.67 0.0K
13:11 441.61 441.76 441.49 441.69 0.0K
13:12 441.66 441.70 441.47 441.66 0.0K
13:13 441.71 441.71 441.42 441.45 0.0K
13:14 441.54 441.56 441.23 441.23 0.0K
13:15 441.21 441.41 441.02 441.24 0.0K
13:16 441.43 441.57 441.29 441.57 0.0K
13:17 441.52 441.75 441.42 441.45 0.0K
13:18 441.46 441.59 441.34 441.34 0.0K
13:19 441.53 441.54 441.30 441.42 0.0K
13:20 441.60 441.60 441.26 441.48 0.0K
13:21 441.38 441.55 441.22 441.34 0.0K
13:22 441.46 441.46 441.23 441.38 0.0K
13:23 441.46 441.46 441.11 441.34 0.0K
13:24 441.35 441.35 441.05 441.31 0.0K
13:25 441.23 441.43 441.13 441.43 0.0K
13:26 441.34 441.38 441.09 441.23 0.0K
13:27 441.30 441.38 441.05 441.19 0.0K
13:28 441.26 441.27 441.02 441.24 0.0K
13:29 441.01 441.28 441.01 441.19 0.0K
13:30 441.32 441.32 441.01 441.11 0.0K
13:31 441.21 441.34 441.06 441.34 0.0K
13:32 441.36 441.39 441.06 441.32 0.0K
13:33 441.32 441.41 441.09 441.25 0.0K
13:34 441.37 441.55 441.14 441.46 0.0K
13:35 441.28 441.54 441.28 441.36 0.0K
13:36 441.30 441.55 441.26 441.26 0.0K
13:37 441.27 441.36 441.11 441.11 0.0K
13:38 441.29 441.36 441.07 441.09 0.0K
13:39 441.06 441.53 441.06 441.27 0.0K
13:40 441.27 441.50 441.22 441.23 0.0K
13:41 441.27 441.46 441.15 441.23 0.0K
13:42 441.30 441.41 441.15 441.34 0.0K
13:43 441.36 441.41 441.14 441.28 0.0K
13:44 441.22 441.53 441.22 441.52 0.0K
13:45 441.50 441.56 441.36 441.46 0.0K
13:46 441.48 441.52 441.34 441.34 0.0K
13:47 441.42 441.51 441.23 441.47 0.0K
13:48 441.41 441.58 441.33 441.55 0.0K
13:49 441.47 441.64 441.37 441.60 0.0K
13:50 441.43 441.70 441.39 441.45 0.0K
13:51 441.57 441.67 441.42 441.54 0.0K
13:52 441.62 441.68 441.41 441.56 0.0K
13:53 441.60 441.65 441.39 441.44 0.0K
13:54 441.63 441.63 441.37 441.60 0.0K
13:55 441.51 441.67 441.38 441.50 0.0K
13:56 441.60 441.64 441.38 441.64 0.0K
13:57 441.45 441.70 441.43 441.54 0.0K
13:58 441.52 441.64 441.41 441.60 0.0K
13:59 441.48 441.68 441.48 441.62 0.0K
14:00 441.69 441.69 441.46 441.53 0.0K
14:01 441.61 441.72 441.50 441.56 0.0K
14:02 441.66 441.68 441.46 441.50 0.0K
14:03 441.59 441.65 441.37 441.52 0.0K
14:04 441.45 441.77 441.40 441.60 0.0K
14:05 441.64 441.77 441.42 441.54 0.0K
14:06 441.57 441.63 441.45 441.59 0.0K
14:07 441.56 441.63 441.45 441.61 0.0K
14:08 441.58 441.61 441.46 441.50 0.0K
14:09 441.48 441.62 441.48 441.57 0.0K
14:10 441.56 441.73 441.48 441.50 0.0K
14:11 441.68 441.73 441.51 441.70 0.0K
14:12 441.60 441.76 441.47 441.69 0.0K
14:13 441.55 441.66 441.40 441.57 0.0K
14:14 441.54 441.63 441.39 441.49 0.0K
14:15 441.62 441.67 441.38 441.60 0.0K
14:16 441.54 441.69 441.41 441.60 0.0K
14:17 441.61 441.73 441.49 441.58 0.0K
14:18 441.58 441.74 441.56 441.67 0.0K
14:19 441.57 441.78 441.46 441.65 0.0K
14:20 441.70 441.73 441.53 441.65 0.0K
14:21 441.77 441.83 441.54 441.66 0.0K
14:22 441.70 441.80 441.49 441.68 0.0K
14:23 441.61 441.73 441.43 441.70 0.0K
14:24 441.73 441.73 441.44 441.57 0.0K
14:25 441.68 441.77 441.49 441.70 0.0K
14:26 441.78 441.79 441.53 441.70 0.0K
14:27 441.64 441.80 441.55 441.67 0.0K
14:28 441.74 441.78 441.53 441.71 0.0K
14:29 441.72 441.75 441.49 441.57 0.0K
14:30 441.65 441.85 441.54 441.59 0.0K
14:31 441.58 441.66 441.35 441.59 0.0K
14:32 441.42 441.62 441.41 441.48 0.0K
14:33 441.54 441.62 441.35 441.51 0.0K
14:34 441.52 441.61 441.41 441.44 0.0K
14:35 441.51 441.54 441.26 441.40 0.0K
14:36 441.51 441.56 441.36 441.48 0.0K
14:37 441.39 441.50 441.23 441.46 0.0K
14:38 441.34 441.58 441.34 441.51 0.0K
14:39 441.57 441.59 441.33 441.46 0.0K
14:40 441.52 441.55 441.34 441.34 0.0K
14:41 441.49 441.55 441.36 441.52 0.0K
14:42 441.53 441.65 441.36 441.65 0.0K
14:43 441.55 441.70 441.44 441.66 0.0K
14:44 441.58 441.75 441.52 441.63 0.0K
14:45 441.74 441.86 441.59 441.75 0.0K
14:46 441.73 441.75 441.55 441.70 0.0K
14:47 441.73 441.76 441.40 441.40 0.0K
14:48 441.49 441.70 441.40 441.40 0.0K
14:49 441.25 441.56 441.25 441.30 0.0K
14:50 441.49 441.49 441.24 441.31 0.0K
14:51 441.24 441.37 441.14 441.36 0.0K
14:52 441.27 441.30 440.95 441.10 0.0K
14:53 441.23 441.53 441.05 441.45 0.0K
14:54 441.36 441.51 441.18 441.39 0.0K
14:55 441.30 441.50 441.15 441.50 0.0K
14:56 441.46 441.50 441.23 441.31 0.0K
14:57 441.40 441.48 441.13 441.32 0.0K
14:58 441.31 441.49 441.19 441.35 0.0K
14:59 441.20 441.50 441.20 441.28 0.0K
15:00 441.40 441.66 441.20 441.53 0.0K
15:01 441.50 441.62 441.26 441.37 0.0K
15:02 441.42 441.53 441.34 441.44 0.0K
15:03 441.44 441.62 441.34 441.62 0.0K
15:04 441.51 441.60 441.31 441.46 0.0K
15:05 441.57 441.63 441.35 441.46 0.0K
15:06 441.69 441.69 441.34 441.51 0.0K
15:07 441.38 441.65 441.34 441.50 0.0K
15:08 441.38 441.61 441.27 441.28 0.0K
15:09 441.53 441.60 441.33 441.47 0.0K
15:10 441.53 441.59 441.30 441.49 0.0K
15:11 441.48 441.66 441.37 441.65 0.0K
15:12 441.69 441.78 441.47 441.62 0.0K
15:13 441.73 441.75 441.43 441.47 0.0K
15:14 441.68 441.71 441.38 441.65 0.0K
15:15 441.69 441.69 441.38 441.41 0.0K
15:16 441.58 441.65 441.34 441.38 0.0K
15:17 441.56 441.70 441.42 441.59 0.0K
15:18 441.57 441.62 441.24 441.49 0.0K
15:19 441.53 441.61 441.36 441.51 0.0K
15:20 441.54 441.54 441.44 441.44 0.0K
15:21 441.44 441.44 441.42 441.44 0.0K
15:22 441.44 441.44 441.34 441.36 0.0K
15:23 441.35 441.38 441.35 441.36 0.0K
15:24 441.36 441.46 441.36 441.46 0.0K
15:25 441.44 441.53 441.44 441.52 0.0K
15:26 441.52 441.52 441.49 441.51 0.0K
15:27 441.51 441.52 441.44 441.45 0.0K
15:28 441.45 441.52 441.45 441.52 0.0K
15:29 441.52 442.37 441.50 442.37 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible