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
2024-12-30 156.95 157.91 156.10 156.19 0.0M
2024-12-27 157.79 158.12 156.31 156.84 0.0M
2024-12-26 158.48 159.08 157.84 157.90 0.0M
2024-12-24 158.47 159.09 158.19 158.69 0.0M
2024-12-23 156.72 159.03 156.58 158.62 0.0M
2024-12-20 158.91 159.19 156.89 157.26 0.0M
2024-12-19 162.24 162.63 158.19 158.72 0.0M
2024-12-18 159.61 161.90 159.48 161.39 0.0M
2024-12-17 161.51 161.85 159.52 159.59 0.0M
2024-12-16 162.00 163.37 161.13 161.64 0.0M
2024-12-13 161.72 162.62 160.90 162.13 0.0M
2024-12-12 159.10 162.19 159.10 161.62 0.0M
2024-12-11 157.63 159.17 156.92 159.11 0.0M
2024-12-10 154.25 157.79 154.19 157.66 0.0M
2024-12-09 158.64 158.74 154.29 154.42 0.0M
2024-12-06 159.23 160.33 156.77 158.40 0.0M
2024-12-05 160.59 161.15 158.74 159.24 0.0M
2024-12-04 163.17 163.51 159.44 160.62 0.0M
2024-12-03 159.93 162.97 159.92 162.91 0.0M
2024-12-02 160.01 161.69 159.62 159.98 0.0M
2024-11-29 162.92 162.93 159.52 160.06 0.0M
2024-11-28 163.37 163.83 162.67 162.93 0.0M
2024-11-27 165.00 165.14 163.01 163.38 0.0M
2024-11-26 165.51 165.53 164.27 164.99 0.0M
2024-11-25 163.41 166.08 163.40 165.51 0.0M
2024-11-22 162.07 164.26 162.06 163.46 0.0M
2024-11-21 161.96 163.24 161.32 162.11 0.0M
2024-11-20 161.51 162.54 161.26 161.90 0.0M
2024-11-19 161.74 162.33 161.11 161.46 0.0M
2024-11-18 158.12 162.72 158.02 161.76 0.0M
2024-11-15 157.17 159.15 156.55 158.31 0.0M
2024-11-14 157.03 157.70 156.87 157.32 0.0M
2024-11-13 159.05 159.42 157.03 157.72 0.0M
2024-11-12 160.65 160.81 158.12 158.27 0.0M
2024-11-11 162.79 163.03 160.35 160.51 0.0M
2024-11-08 163.28 165.03 162.43 162.79 0.0M
2024-11-07 163.44 164.38 162.20 163.42 0.0M
2024-11-06 163.98 165.04 162.42 163.41 0.0M
2024-11-05 165.39 165.44 163.61 164.13 0.0M
2024-11-04 162.77 165.28 162.68 165.28 0.0M
2024-11-01 163.89 164.09 162.84 162.92 0.0M
2024-10-31 166.14 166.17 163.57 163.58 0.0M
2024-10-30 167.29 167.33 165.40 165.78 0.0M
2024-10-29 166.92 167.29 165.77 167.27 0.0M
2024-10-28 165.22 167.03 165.22 166.92 0.0M
2024-10-25 165.07 167.10 164.98 165.36 0.0M
2024-10-24 166.67 166.83 165.12 165.18 0.0M
2024-10-23 164.89 167.27 164.67 166.60 0.0M
2024-10-22 166.81 167.06 164.84 164.91 0.0M
2024-10-21 166.23 167.59 166.18 166.75 0.0M
2024-10-18 167.22 167.95 166.12 166.27 0.0M
2024-10-17 167.18 168.07 166.85 167.34 0.0M
2024-10-16 169.24 169.35 166.72 167.27 0.0M
2024-10-15 168.28 169.10 167.96 168.92 0.0M
2024-10-14 166.66 168.80 166.62 168.46 0.0M
2024-10-11 166.68 168.35 166.66 166.80 0.0M
2024-10-10 166.52 168.14 166.52 166.97 0.0M
2024-10-08 168.08 168.12 165.93 166.53 0.0M
2024-10-07 165.43 168.30 164.85 168.08 0.0M
2024-10-04 165.19 166.80 164.86 165.58 0.0M
2024-10-02 167.42 167.53 164.91 165.31 0.0M
2024-09-30 171.51 172.64 167.17 167.17 0.0M
2024-09-27 172.75 173.85 171.58 171.59 0.0M
2024-09-26 166.98 172.81 166.92 172.81 0.0M
2024-09-25 169.34 171.48 167.20 167.23 0.0M
2024-09-24 167.66 169.40 167.32 169.39 0.0M
2024-09-23 167.21 167.94 166.90 167.75 0.0M
2024-09-20 166.58 169.21 166.52 167.34 0.0M
2024-09-19 167.11 168.16 165.13 166.84 0.0M
2024-09-13 167.40 168.00 166.73 167.37 0.0M
2024-09-12 163.49 167.82 163.48 167.46 0.0M
2024-09-11 165.04 165.33 162.71 163.69 0.0M
2024-09-10 165.92 166.55 165.06 165.10 0.0M
2024-09-09 168.48 168.61 164.42 166.12 0.0M
2024-09-06 169.08 169.47 167.00 167.69 0.0M
2024-09-05 169.41 171.61 168.60 169.28 0.0M
2024-09-04 175.48 175.82 169.66 169.68 0.0M
2024-09-03 176.65 177.51 175.06 175.06 0.0M
2024-09-02 176.38 177.15 174.88 176.66 0.0M
2024-08-30 175.70 177.37 175.68 176.39 0.0M
2024-08-29 178.32 178.34 174.85 175.73 0.0M
2024-08-28 177.93 178.33 176.71 178.25 0.0M
2024-08-27 178.85 178.89 177.52 177.93 0.0M
2024-08-26 179.64 180.84 178.38 178.87 0.0M
2024-08-23 180.36 180.59 178.96 179.68 0.0M
2024-08-22 179.80 180.60 179.09 180.29 0.0M
2024-08-21 180.26 180.30 178.99 179.84 0.0M
2024-08-20 178.50 181.06 178.50 180.23 0.0M
2024-08-19 180.23 180.38 178.03 178.77 0.0M
2024-08-16 175.99 180.38 175.93 180.30 0.0M
2024-08-14 174.64 177.11 174.58 176.36 0.0M
2024-08-13 174.31 175.75 174.04 175.01 0.0M
2024-08-12 172.87 174.95 172.64 174.48 0.0M
2024-08-09 170.34 174.12 170.28 173.06 0.0M
2024-08-08 173.21 175.00 170.69 171.66 0.0M
2024-08-07 173.78 174.39 170.99 171.48 0.0M
2024-08-06 164.96 173.69 164.63 172.05 0.0M
2024-08-05 174.86 176.58 169.38 171.58 0.0M
2024-08-02 175.87 176.58 171.72 171.95 0.0M
2024-08-01 173.36 175.13 173.25 173.70 0.0M
2024-07-31 173.29 174.03 172.57 173.99 0.0M
2024-07-30 174.85 174.91 172.55 172.74 0.0M
2024-07-29 172.10 174.27 171.93 173.67 0.0M
2024-07-26 172.36 173.21 172.00 172.98 0.0M
2024-07-25 175.19 175.45 172.25 172.25 0.0M
2024-07-24 175.52 175.52 173.70 173.92 0.0M
2024-07-23 173.88 175.94 173.83 174.91 0.0M
2024-07-22 175.96 175.96 174.13 174.49 0.0M
2024-07-19 177.93 178.04 175.00 175.60 0.0M
2024-07-18 178.72 178.96 175.88 177.46 0.0M
2024-07-17 179.75 179.86 178.18 178.30 0.0M
2024-07-16 179.27 180.17 179.01 179.83 0.0M
2024-07-15 178.60 179.88 178.39 179.20 0.0M
2024-07-12 181.50 181.50 178.10 178.71 0.0M
2024-07-11 179.93 182.08 179.93 181.26 0.0M
2024-07-10 180.01 180.15 179.21 179.93 0.0M
2024-07-09 179.41 180.52 178.88 180.01 0.0M
2024-07-08 179.87 180.52 179.21 179.41 0.0M
2024-07-05 176.70 180.30 176.70 179.87 0.0M
2024-07-04 174.29 176.71 174.29 176.71 0.0M
2024-07-03 173.36 174.40 172.79 174.29 0.0M
2024-07-02 174.81 175.06 173.17 173.37 0.0M
2024-07-01 174.69 174.95 173.85 174.80 0.0M
2024-06-28 173.90 174.69 173.56 174.68 0.0M
2024-06-27 174.30 174.32 172.06 173.93 0.0M
2024-06-26 172.90 174.30 172.06 174.26 0.0M
2024-06-25 172.29 173.36 171.90 172.88 0.0M
2024-06-24 173.40 173.43 171.76 172.27 0.0M
2024-06-21 175.17 175.18 172.86 173.37 0.0M
2024-06-20 174.34 175.55 174.18 175.12 0.0M
2024-06-19 172.00 174.69 171.98 174.33 0.0M
2024-06-18 170.36 172.55 170.35 172.10 0.0M
2024-06-17 171.55 171.73 170.35 170.56 0.0M
2024-06-14 171.01 172.20 170.87 171.45 0.0M
2024-06-13 169.34 172.86 169.34 170.99 0.0M
2024-06-12 167.78 169.61 167.78 169.34 0.0M
2024-06-11 167.67 168.79 167.53 167.78 0.0M
2024-06-10 169.49 169.50 167.20 167.69 0.0M
2024-06-07 167.24 170.14 167.23 169.48 0.0M
2024-06-05 165.54 167.90 165.51 167.32 0.0M
2024-06-04 167.01 167.11 165.58 165.69 0.0M
2024-06-03 163.85 167.65 163.85 166.96 0.0M
2024-05-31 164.29 165.98 164.12 164.16 0.0M
2024-05-30 167.05 167.07 164.44 164.44 0.0M
2024-05-29 169.56 169.65 166.82 166.83 0.0M
2024-05-28 169.48 170.01 168.81 169.54 0.0M
2024-05-27 167.32 169.81 166.96 169.49 0.0M
2024-05-24 169.99 170.03 167.14 167.43 0.0M
2024-05-23 169.69 170.68 168.65 169.76 0.0M
2024-05-22 169.75 170.26 168.65 169.71 0.0M
2024-05-21 170.77 170.79 169.52 169.78 0.0M
2024-05-20 169.35 171.62 169.33 170.75 0.0M
2024-05-17 171.23 171.35 169.43 169.49 0.0M
2024-05-16 169.53 172.72 169.50 171.21 0.0M
2024-05-14 169.75 170.27 169.32 169.84 0.0M
2024-05-13 169.81 170.66 168.93 169.84 0.0M
2024-05-10 168.77 170.99 168.72 169.89 0.0M
2024-05-09 171.42 171.59 168.97 168.98 0.0M
2024-05-08 170.83 171.44 170.27 171.42 0.0M
2024-05-07 166.60 170.83 166.59 170.83 0.0M
2024-05-03 166.96 168.61 166.68 166.68 0.0M
2024-05-02 167.57 167.69 166.74 167.06 0.0M
2024-05-01 167.28 168.77 167.18 167.50 0.0M
2024-04-30 167.28 168.77 167.18 167.50 0.0M
2024-04-29 165.82 167.41 165.77 167.31 0.0M
2024-04-26 163.99 166.47 163.91 166.11 0.0M
2024-04-25 167.54 167.66 164.47 164.47 0.0M
2024-04-24 163.84 167.31 163.70 167.18 0.0M
2024-04-23 165.07 165.66 164.44 164.44 0.0M
2024-04-22 163.83 165.41 163.40 165.05 0.0M
2024-04-19 166.65 166.96 163.52 164.26 0.0M
2024-04-18 164.31 166.58 163.91 166.05 0.0M
2024-04-17 165.08 166.17 164.19 164.19 0.0M
2024-04-16 168.79 168.89 165.07 165.47 0.0M
2024-04-15 169.28 169.40 166.83 168.26 0.0M
2024-04-12 170.44 170.80 168.75 169.03 0.0M
2024-04-11 170.35 171.38 167.54 170.54 0.0M
2024-04-09 171.38 172.71 170.21 170.35 0.0M
2024-04-08 170.96 172.06 170.83 171.39 0.0M
2024-04-05 172.84 172.85 170.36 170.97 0.0M
2024-04-04 170.11 173.10 170.11 172.82 0.0M
2024-04-03 173.18 173.18 170.14 170.14 0.0M
2024-04-02 172.24 173.60 171.86 173.17 0.0M
2024-04-01 172.39 174.08 172.19 172.24 0.0M
2024-03-29 171.76 172.83 171.56 172.41 0.0M
2024-03-28 172.16 172.48 171.32 171.77 0.0M
2024-03-27 172.45 172.76 171.50 172.17 0.0M
2024-03-26 170.68 173.92 170.66 172.44 0.0M
2024-03-25 171.62 172.77 170.33 170.75 0.0M
2024-03-22 172.13 172.71 170.80 171.65 0.0M
2024-03-21 167.44 172.19 167.39 172.12 0.0M
2024-03-20 165.28 167.90 165.18 167.76 0.0M
2024-03-19 167.27 167.39 165.07 165.55 0.0M
2024-03-18 166.46 167.30 166.16 167.09 0.0M
2024-03-15 169.45 169.52 166.47 166.47 0.0M
2024-03-14 167.59 169.29 167.59 169.28 0.0M
2024-03-13 166.69 168.24 166.69 167.59 0.0M
2024-03-12 165.40 167.09 165.19 166.69 0.0M
2024-03-11 166.98 166.98 165.35 165.41 0.0M
2024-03-08 164.71 167.45 164.70 166.97 0.0M
2024-03-07 164.45 165.55 163.87 164.72 0.0M
2024-03-06 165.12 165.12 163.68 164.47 0.0M
2024-03-05 166.73 167.38 165.09 165.09 0.0M
2024-03-04 164.16 167.14 164.15 166.72 0.0M
2024-02-29 164.80 164.82 163.22 164.23 0.0M
2024-02-28 163.02 165.11 162.81 164.78 0.0M
2024-02-27 164.28 164.70 162.73 163.05 0.0M
2024-02-26 165.71 165.78 163.23 164.31 0.0M
2024-02-23 165.26 167.57 165.25 165.71 0.0M
2024-02-22 164.57 165.93 164.56 165.35 0.0M
2024-02-21 165.12 165.91 164.14 164.72 0.0M
2024-02-20 166.84 166.86 164.31 165.12 0.0M
2024-02-19 164.57 167.02 164.50 166.84 0.0M
2024-02-16 162.62 164.59 162.59 164.55 0.0M
2024-02-15 163.29 164.81 162.80 162.81 0.0M
2024-02-14 165.92 165.94 162.81 163.54 0.0M
2024-02-13 163.71 166.03 163.58 165.47 0.0M
2024-02-08 164.05 165.92 163.27 163.91 0.0M
2024-02-07 161.97 165.19 161.97 164.05 0.0M
2024-02-06 162.60 163.20 160.93 161.97 0.0M
2024-02-05 164.60 164.69 160.67 162.61 0.0M
2024-02-02 159.47 164.61 159.47 164.61 0.0M
2024-02-01 156.75 159.51 156.59 159.50 0.0M
2024-01-31 157.41 157.43 156.26 156.74 0.0M
2024-01-30 157.46 159.19 157.15 157.31 0.0M
2024-01-29 156.00 158.72 155.93 157.51 0.0M
2024-01-26 156.05 157.50 155.00 156.06 0.0M
2024-01-25 155.70 156.07 155.02 155.92 0.0M
2024-01-24 156.43 156.48 155.03 155.74 0.0M
2024-01-23 155.63 156.62 155.49 156.52 0.0M
2024-01-22 155.64 157.09 155.56 155.68 0.0M
2024-01-19 153.41 156.08 153.31 156.01 0.0M
2024-01-18 153.72 154.62 153.59 153.99 0.0M
2024-01-17 156.56 157.08 153.91 153.99 0.0M
2024-01-16 158.53 158.59 156.48 156.65 0.0M
2024-01-15 158.06 159.00 157.78 158.41 0.0M
2024-01-12 159.01 159.28 157.70 158.11 0.0M
2024-01-11 159.13 160.13 158.79 158.93 0.0M
2024-01-10 160.61 161.19 158.94 159.13 0.0M
2024-01-09 161.44 163.59 160.24 160.61 0.0M
2024-01-08 162.21 163.20 161.40 161.44 0.0M
2024-01-05 162.62 162.98 161.80 162.22 0.0M
2024-01-04 164.10 164.10 162.19 162.62 0.0M
2024-01-03 168.47 168.47 164.09 164.09 0.0M
2024-01-02 167.29 168.92 166.34 168.46 0.0M