KOSPI 200 Protective Put (KS200PP)

KS200PP
🏛️ Corée du Sud →
213.92
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-29 144.32 144.67 143.11 143.29 0.0M
2022-12-28 145.88 145.88 144.79 144.99 0.0M
2022-12-27 147.86 148.35 147.58 148.04 0.0M
2022-12-26 147.34 147.77 146.92 147.43 0.0M
2022-12-23 147.89 148.36 147.33 147.56 0.0M
2022-12-22 148.51 149.52 148.21 149.52 0.0M
2022-12-21 149.04 149.09 147.95 148.05 0.0M
2022-12-20 148.94 149.33 148.07 148.45 0.0M
2022-12-19 149.33 149.96 148.88 149.47 0.0M
2022-12-16 148.24 149.92 148.15 149.92 0.0M
2022-12-15 151.14 151.63 149.81 149.83 0.0M
2022-12-14 151.32 152.33 151.19 152.25 0.0M
2022-12-13 151.63 151.83 150.53 150.90 0.0M
2022-12-12 150.96 151.39 150.61 150.94 0.0M
2022-12-09 151.02 151.91 150.63 151.69 0.0M
2022-12-08 150.73 150.84 149.41 150.48 0.0M
2022-12-07 150.92 151.46 150.41 150.50 0.0M
2022-12-06 151.80 152.99 151.21 151.42 0.0M
2022-12-05 154.43 154.81 152.80 153.27 0.0M
2022-12-02 156.64 156.64 153.84 153.85 0.0M
2022-12-01 158.89 158.98 156.98 157.26 0.0M
2022-11-30 153.56 156.80 153.46 156.80 0.0M
2022-11-29 152.37 154.23 152.04 154.14 0.0M
2022-11-28 153.37 153.37 152.15 152.57 0.0M
2022-11-25 155.01 155.38 154.25 154.39 0.0M
2022-11-24 154.58 154.99 154.04 154.99 0.0M
2022-11-23 153.88 154.08 152.86 153.52 0.0M
2022-11-22 153.22 154.07 152.45 152.66 0.0M
2022-11-21 155.18 155.38 153.19 153.96 0.0M
2022-11-18 155.42 156.83 154.99 155.19 0.0M
2022-11-17 156.55 156.71 154.98 154.98 0.0M
2022-11-16 157.80 157.92 155.68 157.48 0.0M
2022-11-15 157.91 158.01 156.57 157.63 0.0M
2022-11-14 158.22 158.83 157.02 157.33 0.0M
2022-11-11 156.82 158.30 156.63 158.06 0.0M
2022-11-10 153.76 154.81 152.93 152.95 0.0M
2022-11-09 154.11 155.39 153.63 154.97 0.0M
2022-11-08 152.37 153.65 151.98 153.37 0.0M
2022-11-07 150.42 151.45 149.91 151.31 0.0M
2022-11-04 147.98 149.55 147.14 149.55 0.0M
2022-11-03 146.80 149.29 146.24 148.23 0.0M
2022-11-02 148.75 149.94 148.43 149.33 0.0M
2022-11-01 147.43 149.39 147.35 149.33 0.0M
2022-10-31 146.76 147.47 145.69 147.22 0.0M
2022-10-28 145.88 146.69 144.87 145.04 0.0M
2022-10-27 145.37 147.05 145.04 146.88 0.0M
2022-10-26 143.80 145.20 143.40 144.50 0.0M
2022-10-25 143.46 144.51 143.06 143.50 0.0M
2022-10-24 144.33 144.75 143.08 143.49 0.0M
2022-10-21 141.72 143.04 141.72 142.20 0.0M
2022-10-20 142.62 142.94 141.38 142.33 0.0M
2022-10-19 144.64 145.33 143.32 143.52 0.0M
2022-10-18 144.48 144.68 142.90 144.56 0.0M
2022-10-17 141.45 143.11 141.02 142.93 0.0M
2022-10-14 142.22 143.35 141.76 142.84 0.0M
2022-10-13 140.22 140.71 139.88 140.48 0.0M
2022-10-12 140.79 141.02 140.39 140.42 0.0M
2022-10-11 140.54 140.92 140.24 140.87 0.0M
2022-10-07 141.08 141.78 140.90 141.38 0.0M
2022-10-06 141.63 142.03 141.36 141.50 0.0M
2022-10-05 142.44 142.69 141.14 141.20 0.0M
2022-10-04 141.24 141.56 140.96 141.09 0.0M
2022-09-30 140.94 141.19 140.27 140.88 0.0M
2022-09-29 142.36 142.59 140.77 140.77 0.0M
2022-09-28 141.77 142.41 141.15 141.64 0.0M
2022-09-27 142.53 142.59 141.73 142.39 0.0M
2022-09-26 143.29 143.29 142.16 142.40 0.0M
2022-09-23 145.53 145.77 144.01 144.20 0.0M
2022-09-22 145.47 145.86 144.95 145.75 0.0M
2022-09-21 146.99 147.39 146.49 146.97 0.0M
2022-09-20 148.25 148.88 147.64 147.93 0.0M
2022-09-19 148.78 148.94 147.25 147.55 0.0M
2022-09-16 148.54 148.92 147.89 148.59 0.0M
2022-09-15 150.40 150.68 149.26 149.26 0.0M
2022-09-14 149.12 150.75 148.67 150.28 0.0M
2022-09-13 150.58 153.09 150.58 152.69 0.0M
2022-09-08 149.11 149.26 148.84 149.03 0.0M
2022-09-07 149.76 149.76 148.97 149.00 0.0M
2022-09-06 150.03 150.38 149.54 149.75 0.0M
2022-09-05 150.07 150.65 149.42 149.90 0.0M
2022-09-02 151.48 151.56 150.04 150.04 0.0M
2022-09-01 152.19 152.20 151.02 151.02 0.0M
2022-08-31 151.70 153.94 151.42 153.90 0.0M
2022-08-30 152.07 152.72 151.60 152.47 0.0M
2022-08-29 152.29 152.29 151.39 151.72 0.0M
2022-08-26 154.91 155.43 154.00 154.28 0.0M
2022-08-25 153.44 154.23 153.20 154.21 0.0M
2022-08-24 153.01 153.42 152.41 153.02 0.0M
2022-08-23 153.45 153.68 152.50 152.77 0.0M
2022-08-22 154.35 154.71 153.76 154.16 0.0M
2022-08-19 156.72 156.72 155.55 155.72 0.0M
2022-08-18 156.08 157.15 155.52 156.64 0.0M
2022-08-17 158.11 158.55 156.81 157.11 0.0M
2022-08-16 158.31 158.70 157.65 157.94 0.0M
2022-08-12 156.96 157.77 156.87 157.54 0.0M
2022-08-11 156.45 157.27 156.23 157.25 0.0M
2022-08-10 155.51 155.60 154.36 154.60 0.0M
2022-08-09 155.97 156.65 155.04 156.40 0.0M
2022-08-08 155.41 156.07 155.01 155.98 0.0M
2022-08-05 155.73 156.58 155.57 156.11 0.0M
2022-08-04 155.45 155.59 154.62 155.14 0.0M
2022-08-03 153.24 154.35 152.65 154.35 0.0M
2022-08-02 153.77 153.89 152.65 153.33 0.0M
2022-08-01 153.64 154.59 152.94 153.95 0.0M
2022-07-29 154.58 155.32 153.47 154.12 0.0M
2022-07-28 153.93 154.33 152.91 153.32 0.0M
2022-07-27 152.52 152.60 151.31 152.44 0.0M
2022-07-26 151.39 152.54 151.23 152.39 0.0M
2022-07-25 151.03 152.66 150.86 151.83 0.0M
2022-07-22 152.26 153.10 151.25 151.38 0.0M
2022-07-21 150.93 152.74 150.93 152.54 0.0M
2022-07-20 152.33 152.55 150.63 150.86 0.0M
2022-07-19 149.84 150.05 149.12 149.98 0.0M
2022-07-18 148.82 150.56 148.60 150.40 0.0M
2022-07-15 147.51 147.81 145.57 147.70 0.0M
2022-07-14 145.81 147.13 145.50 146.77 0.0M
2022-07-13 147.09 147.68 146.14 146.66 0.0M
2022-07-12 145.86 147.10 145.18 146.67 0.0M
2022-07-11 146.91 147.25 146.07 146.47 0.0M
2022-07-08 147.40 147.88 146.26 146.51 0.0M
2022-07-07 147.10 147.68 145.51 146.57 0.0M
2022-07-06 145.95 147.53 145.53 146.20 0.0M
2022-07-05 147.59 147.78 146.25 146.80 0.0M
2022-07-04 146.80 147.13 145.52 146.98 0.0M
2022-07-01 147.56 147.86 145.86 146.61 0.0M
2022-06-30 147.18 147.41 146.44 146.87 0.0M
2022-06-29 146.26 147.36 146.10 146.97 0.0M
2022-06-28 147.79 148.13 146.96 147.77 0.0M
2022-06-27 148.10 148.33 147.06 147.51 0.0M
2022-06-24 147.60 148.04 146.69 147.31 0.0M
2022-06-23 147.58 148.46 146.64 147.01 0.0M
2022-06-22 148.20 148.29 146.93 147.25 0.0M
2022-06-21 148.70 148.78 147.49 147.80 0.0M
2022-06-20 148.86 148.93 147.48 148.02 0.0M
2022-06-17 147.38 149.03 147.11 148.97 0.0M
2022-06-16 150.01 150.36 148.87 149.11 0.0M
2022-06-15 150.27 150.47 148.91 149.39 0.0M
2022-06-14 150.19 150.89 149.65 150.64 0.0M
2022-06-13 152.41 152.41 150.76 150.94 0.0M
2022-06-10 154.11 154.60 153.72 154.10 0.0M
2022-06-09 155.17 155.81 154.42 155.77 0.0M
2022-06-08 155.67 156.41 155.27 155.57 0.0M
2022-06-07 157.36 157.47 155.02 155.32 0.0M
2022-06-03 158.86 159.01 157.78 158.19 0.0M
2022-06-02 158.37 158.55 157.09 157.52 0.0M
2022-05-31 158.17 159.44 157.31 159.36 0.0M
2022-05-30 157.97 158.59 157.36 158.43 0.0M
2022-05-27 156.66 156.96 156.11 156.47 0.0M
2022-05-26 155.45 156.92 154.20 154.86 0.0M
2022-05-25 155.76 156.35 154.68 155.49 0.0M
2022-05-24 157.02 157.35 154.90 154.92 0.0M
2022-05-23 157.96 158.06 156.81 157.60 0.0M
2022-05-20 155.45 157.37 155.36 157.17 0.0M
2022-05-19 154.03 155.05 153.59 154.73 0.0M
2022-05-18 157.37 158.00 156.25 156.76 0.0M
2022-05-17 155.51 156.65 155.51 156.46 0.0M
2022-05-16 156.80 157.12 154.96 155.06 0.0M
2022-05-13 153.90 155.95 153.61 155.78 0.0M
2022-05-12 154.07 155.01 153.04 153.11 0.0M
2022-05-11 155.06 155.75 154.54 155.32 0.0M
2022-05-10 155.66 156.01 154.23 155.59 0.0M
2022-05-09 157.59 158.12 156.25 156.42 0.0M
2022-05-06 158.68 158.68 157.66 158.05 0.0M
2022-05-04 160.25 161.07 159.49 160.15 0.0M
2022-05-03 160.50 161.30 160.00 160.04 0.0M
2022-05-02 159.45 160.62 159.26 160.42 0.0M
2022-04-29 159.14 160.94 158.95 160.81 0.0M
2022-04-28 158.61 159.08 157.74 159.06 0.0M
2022-04-27 158.35 158.35 157.16 157.91 0.0M
2022-04-26 159.61 159.88 159.19 159.34 0.0M
2022-04-25 159.83 160.05 158.86 158.88 0.0M
2022-04-22 161.28 161.38 160.45 161.15 0.0M
2022-04-21 162.23 163.28 162.23 162.55 0.0M
2022-04-20 161.93 162.33 160.99 162.01 0.0M
2022-04-19 161.41 162.49 161.28 162.02 0.0M
2022-04-18 160.27 161.17 159.94 160.67 0.0M
2022-04-15 161.07 161.26 160.38 160.78 0.0M
2022-04-14 162.93 162.99 161.55 162.11 0.0M
2022-04-13 160.48 163.06 160.24 162.86 0.0M
2022-04-12 160.41 160.97 159.44 159.82 0.0M
2022-04-11 160.84 162.28 160.59 161.41 0.0M
2022-04-08 161.91 162.28 160.79 161.54 0.0M
2022-04-07 162.72 162.90 161.34 161.47 0.0M
2022-04-06 164.26 164.72 163.62 163.84 0.0M
2022-04-05 166.15 166.42 165.07 165.54 0.0M
2022-04-04 164.37 165.71 163.78 165.64 0.0M
2022-04-01 165.28 165.29 164.21 164.91 0.0M
2022-03-31 165.48 166.64 165.31 166.02 0.0M
2022-03-30 166.32 166.62 165.20 165.58 0.0M
2022-03-29 165.47 166.14 164.71 165.34 0.0M
2022-03-28 164.18 165.23 163.38 164.67 0.0M
2022-03-25 165.92 166.02 164.54 164.80 0.0M
2022-03-24 164.98 165.45 164.24 165.43 0.0M
2022-03-23 165.70 166.72 165.31 166.09 0.0M
2022-03-22 163.94 165.10 163.91 164.94 0.0M
2022-03-21 165.99 166.01 163.86 163.95 0.0M
2022-03-18 165.20 165.67 164.51 165.49 0.0M
2022-03-17 165.44 166.20 165.14 165.23 0.0M
2022-03-16 163.06 163.50 162.21 163.42 0.0M
2022-03-15 162.52 162.98 161.97 162.05 0.0M
2022-03-14 163.33 163.81 162.63 163.20 0.0M
2022-03-11 164.16 164.16 162.96 163.62 0.0M
2022-03-10 163.39 165.08 163.39 164.82 0.0M
2022-03-08 163.73 164.48 163.38 163.97 0.0M
2022-03-07 166.29 166.29 164.61 164.66 0.0M
2022-03-04 168.84 168.86 167.24 167.54 0.0M
2022-03-03 168.72 169.70 168.55 169.58 0.0M
2022-03-02 168.06 168.27 167.33 167.48 0.0M
2022-02-28 166.57 168.04 166.39 168.04 0.0M
2022-02-25 167.57 168.05 166.80 167.00 0.0M
2022-02-24 168.07 168.29 166.59 166.86 0.0M
2022-02-23 170.09 170.21 168.74 169.43 0.0M
2022-02-22 169.46 169.79 168.51 169.33 0.0M
2022-02-21 169.42 171.22 168.81 170.91 0.0M
2022-02-18 170.22 171.54 170.08 171.28 0.0M
2022-02-17 170.86 172.72 170.17 171.60 0.0M
2022-02-16 170.27 170.78 169.71 170.64 0.0M
2022-02-15 169.70 170.07 168.19 168.67 0.0M
2022-02-14 169.81 170.43 168.75 169.41 0.0M
2022-02-11 170.80 172.27 170.64 171.30 0.0M
2022-02-10 172.46 172.65 171.88 172.19 0.0M
2022-02-09 173.06 173.32 171.89 172.13 0.0M
2022-02-08 173.02 173.04 171.96 172.30 0.0M
2022-02-07 172.83 172.87 170.58 172.56 0.0M
2022-02-04 172.71 172.96 172.12 172.64 0.0M
2022-02-03 173.94 174.05 172.06 172.39 0.0M
2022-01-28 172.10 172.93 171.66 172.45 0.0M
2022-01-27 172.78 173.67 171.72 172.15 0.0M
2022-01-26 174.20 174.35 172.71 173.03 0.0M
2022-01-25 174.67 174.67 173.00 173.67 0.0M
2022-01-24 175.22 175.60 174.20 174.74 0.0M
2022-01-21 175.86 176.26 175.03 175.64 0.0M
2022-01-20 176.25 176.98 175.78 176.92 0.0M
2022-01-19 176.30 177.56 175.92 176.40 0.0M
2022-01-18 178.60 178.83 176.93 177.37 0.0M
2022-01-17 179.45 179.57 177.52 178.17 0.0M
2022-01-14 180.60 181.01 179.27 179.73 0.0M
2022-01-13 183.04 183.15 181.56 181.80 0.0M
2022-01-12 181.38 182.67 181.37 182.57 0.0M
2022-01-11 179.98 180.74 179.08 180.13 0.0M
2022-01-10 180.64 180.87 178.86 179.73 0.0M
2022-01-07 180.27 181.59 180.12 181.14 0.0M
2022-01-06 179.74 181.14 179.24 179.66 0.0M
2022-01-05 182.99 183.11 180.15 181.19 0.0M
2022-01-04 183.59 183.77 182.37 183.17 0.0M
2022-01-03 184.08 185.02 182.81 183.29 0.0M