KOSPI 200 Covered Call (KS200CC)

KS200CC
🏛️ 韩国 →
445.17
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
08:58 402.38 402.38 402.38 402.38 0.0K
08:59 402.38 402.40 402.38 402.40 0.0K
09:00 402.40 405.78 402.40 405.69 0.0K
09:01 405.51 405.61 405.12 405.61 0.0K
09:02 405.69 405.86 405.27 405.32 0.0K
09:03 405.40 405.40 404.95 405.11 0.0K
09:04 405.16 405.16 404.64 404.85 0.0K
09:05 404.79 405.23 404.79 404.81 0.0K
09:06 404.89 405.08 404.70 405.07 0.0K
09:07 404.99 405.14 404.87 404.97 0.0K
09:08 405.00 405.20 404.81 404.94 0.0K
09:09 405.12 405.19 404.92 405.10 0.0K
09:10 405.06 405.46 404.96 405.44 0.0K
09:11 405.46 405.58 405.27 405.39 0.0K
09:12 405.42 405.42 405.13 405.17 0.0K
09:13 405.17 405.39 404.99 405.27 0.0K
09:14 405.09 405.29 405.08 405.20 0.0K
09:15 405.24 405.31 404.77 404.98 0.0K
09:16 404.80 404.94 404.58 404.62 0.0K
09:17 404.67 404.67 404.29 404.44 0.0K
09:18 404.42 404.45 404.15 404.23 0.0K
09:19 404.18 404.25 403.83 404.06 0.0K
09:20 404.06 404.28 403.93 404.28 0.0K
09:21 404.28 404.55 404.24 404.50 0.0K
09:22 404.48 404.75 404.48 404.66 0.0K
09:23 404.55 404.79 404.46 404.63 0.0K
09:24 404.62 404.74 404.47 404.62 0.0K
09:25 404.66 405.09 404.65 404.94 0.0K
09:26 404.98 405.29 404.98 405.29 0.0K
09:27 405.21 405.30 405.00 405.20 0.0K
09:28 405.19 405.35 405.07 405.19 0.0K
09:29 405.22 405.38 405.13 405.21 0.0K
09:30 405.17 405.38 405.17 405.28 0.0K
09:31 405.37 405.71 405.26 405.68 0.0K
09:32 405.73 405.73 405.52 405.65 0.0K
09:33 405.61 405.66 405.40 405.62 0.0K
09:34 405.59 405.66 405.40 405.56 0.0K
09:35 405.55 405.62 405.39 405.49 0.0K
09:36 405.49 405.57 405.36 405.47 0.0K
09:37 405.36 405.59 405.22 405.56 0.0K
09:38 405.59 405.59 405.27 405.32 0.0K
09:39 405.34 405.45 405.29 405.29 0.0K
09:40 405.36 405.58 405.36 405.47 0.0K
09:41 405.55 405.55 405.28 405.28 0.0K
09:42 405.50 405.61 405.33 405.61 0.0K
09:43 405.49 405.67 405.40 405.42 0.0K
09:44 405.45 405.54 405.25 405.34 0.0K
09:45 405.51 405.60 405.22 405.29 0.0K
09:46 405.24 405.38 405.20 405.26 0.0K
09:47 405.36 405.45 405.15 405.43 0.0K
09:48 405.43 405.53 405.36 405.53 0.0K
09:49 405.44 405.50 405.25 405.45 0.0K
09:50 405.45 405.49 405.27 405.36 0.0K
09:51 405.36 405.49 405.24 405.39 0.0K
09:52 405.40 405.40 405.09 405.31 0.0K
09:53 405.15 405.37 405.10 405.17 0.0K
09:54 405.26 405.41 405.12 405.29 0.0K
09:55 405.34 405.77 405.34 405.77 0.0K
09:56 405.75 405.84 405.65 405.70 0.0K
09:57 405.84 405.87 405.71 405.78 0.0K
09:58 405.84 405.86 405.64 405.73 0.0K
09:59 405.74 405.89 405.70 405.71 0.0K
10:00 405.72 405.81 405.64 405.75 0.0K
10:01 405.66 405.86 405.66 405.82 0.0K
10:02 405.77 405.77 405.48 405.50 0.0K
10:03 405.44 405.66 405.44 405.60 0.0K
10:04 405.61 405.61 405.38 405.47 0.0K
10:05 405.54 405.72 405.45 405.59 0.0K
10:06 405.57 405.70 405.46 405.67 0.0K
10:07 405.68 405.79 405.53 405.78 0.0K
10:08 405.83 405.85 405.61 405.66 0.0K
10:09 405.76 405.77 405.33 405.36 0.0K
10:10 405.33 405.41 405.05 405.21 0.0K
10:11 405.12 405.19 404.95 405.07 0.0K
10:12 405.05 405.14 404.94 405.13 0.0K
10:13 405.03 405.19 404.99 405.09 0.0K
10:14 405.10 405.18 404.94 405.14 0.0K
10:15 405.14 405.15 404.89 404.89 0.0K
10:16 404.90 405.11 404.82 405.02 0.0K
10:17 405.04 405.12 404.84 405.04 0.0K
10:18 404.78 405.16 404.78 405.07 0.0K
10:19 405.14 405.17 404.94 405.04 0.0K
10:20 405.08 405.16 404.97 405.07 0.0K
10:21 405.07 405.16 404.94 405.11 0.0K
10:22 405.00 405.19 404.95 404.96 0.0K
10:23 405.09 405.41 405.04 405.04 0.0K
10:24 405.22 405.39 405.14 405.39 0.0K
10:25 405.35 405.40 405.19 405.35 0.0K
10:26 405.45 405.48 405.22 405.45 0.0K
10:27 405.44 405.81 405.34 405.52 0.0K
10:28 405.56 405.66 405.36 405.54 0.0K
10:29 405.55 405.55 405.18 405.28 0.0K
10:30 405.41 405.44 405.19 405.41 0.0K
10:31 405.35 405.48 405.17 405.26 0.0K
10:32 405.23 405.37 405.15 405.19 0.0K
10:33 405.24 405.28 404.98 405.17 0.0K
10:34 405.16 405.20 404.86 404.95 0.0K
10:35 404.96 405.05 404.79 404.93 0.0K
10:36 404.99 405.01 404.74 404.92 0.0K
10:37 404.73 405.01 404.73 404.95 0.0K
10:38 404.81 404.92 404.66 404.83 0.0K
10:39 404.72 404.95 404.70 404.77 0.0K
10:40 404.94 405.11 404.85 405.03 0.0K
10:41 405.00 405.15 404.87 404.99 0.0K
10:42 405.09 405.09 404.88 405.06 0.0K
10:43 404.98 405.09 404.82 404.94 0.0K
10:44 404.96 405.03 404.80 404.82 0.0K
10:45 404.78 405.02 404.77 404.86 0.0K
10:46 404.86 405.04 404.84 404.93 0.0K
10:47 404.99 405.03 404.73 405.00 0.0K
10:48 404.94 405.21 404.90 405.21 0.0K
10:49 405.12 405.27 405.03 405.27 0.0K
10:50 405.16 405.40 405.16 405.24 0.0K
10:51 405.26 405.50 405.25 405.44 0.0K
10:52 405.29 405.46 405.16 405.31 0.0K
10:53 405.50 405.51 405.30 405.33 0.0K
10:54 405.28 405.47 405.23 405.37 0.0K
10:55 405.44 405.68 405.37 405.56 0.0K
10:56 405.52 405.59 405.41 405.44 0.0K
10:57 405.47 405.66 405.44 405.50 0.0K
10:58 405.50 405.59 405.38 405.46 0.0K
10:59 405.58 405.60 405.26 405.45 0.0K
11:00 405.48 405.64 405.37 405.44 0.0K
11:01 405.49 405.77 405.38 405.55 0.0K
11:02 405.65 405.83 405.58 405.76 0.0K
11:03 405.75 405.96 405.74 405.86 0.0K
11:04 405.80 405.95 405.77 405.95 0.0K
11:05 405.90 406.08 405.77 406.03 0.0K
11:06 405.98 406.16 405.96 406.10 0.0K
11:07 406.12 406.12 405.95 406.05 0.0K
11:08 406.10 406.17 405.96 406.08 0.0K
11:09 406.08 406.22 405.99 406.22 0.0K
11:10 406.25 406.33 406.17 406.25 0.0K
11:11 406.20 406.33 406.12 406.20 0.0K
11:12 406.11 406.30 406.11 406.24 0.0K
11:13 406.38 406.39 406.19 406.35 0.0K
11:14 406.35 406.45 406.26 406.36 0.0K
11:15 406.29 406.41 406.21 406.41 0.0K
11:16 406.41 406.49 406.21 406.30 0.0K
11:17 406.23 406.39 406.18 406.39 0.0K
11:18 406.40 406.47 406.25 406.25 0.0K
11:19 406.25 406.35 406.10 406.27 0.0K
11:20 406.31 406.39 406.18 406.20 0.0K
11:21 406.25 406.39 406.11 406.14 0.0K
11:22 406.14 406.30 406.13 406.25 0.0K
11:23 406.25 406.38 406.14 406.15 0.0K
11:24 406.18 406.25 405.84 405.84 0.0K
11:25 405.97 406.07 405.88 406.01 0.0K
11:26 406.16 406.19 406.06 406.13 0.0K
11:27 406.18 406.25 406.07 406.15 0.0K
11:28 406.11 406.20 406.07 406.18 0.0K
11:29 406.15 406.24 406.03 406.12 0.0K
11:30 406.10 406.27 406.02 406.27 0.0K
11:31 406.23 406.23 406.08 406.20 0.0K
11:32 406.18 406.26 406.06 406.14 0.0K
11:33 406.15 406.30 406.11 406.11 0.0K
11:34 406.27 406.27 406.11 406.24 0.0K
11:35 406.23 406.41 406.14 406.24 0.0K
11:36 406.25 406.42 406.24 406.32 0.0K
11:37 406.26 406.43 406.15 406.32 0.0K
11:38 406.23 406.45 406.18 406.26 0.0K
11:39 406.24 406.37 406.21 406.27 0.0K
11:40 406.12 406.43 406.12 406.43 0.0K
11:41 406.44 406.47 406.23 406.37 0.0K
11:42 406.30 406.46 406.24 406.35 0.0K
11:43 406.34 406.47 406.24 406.34 0.0K
11:44 406.30 406.37 406.23 406.31 0.0K
11:45 406.33 406.48 406.29 406.36 0.0K
11:46 406.33 406.49 406.23 406.38 0.0K
11:47 406.29 406.45 406.24 406.39 0.0K
11:48 406.32 406.41 406.22 406.33 0.0K
11:49 406.33 406.41 406.23 406.29 0.0K
11:50 406.27 406.45 406.27 406.37 0.0K
11:51 406.33 406.42 406.25 406.30 0.0K
11:52 406.32 406.47 406.27 406.43 0.0K
11:53 406.28 406.47 406.20 406.30 0.0K
11:54 406.19 406.40 406.15 406.21 0.0K
11:55 406.26 406.40 406.10 406.18 0.0K
11:56 406.22 406.25 406.13 406.25 0.0K
11:57 406.15 406.30 406.15 406.15 0.0K
11:58 406.17 406.29 406.13 406.16 0.0K
11:59 406.18 406.33 406.14 406.23 0.0K
12:00 406.18 406.38 406.18 406.24 0.0K
12:01 406.21 406.36 406.20 406.26 0.0K
12:02 406.21 406.33 406.04 406.17 0.0K
12:03 406.12 406.30 406.12 406.24 0.0K
12:04 406.25 406.30 406.12 406.26 0.0K
12:05 406.33 406.34 406.06 406.18 0.0K
12:06 406.17 406.23 406.00 406.20 0.0K
12:07 406.17 406.18 405.94 406.13 0.0K
12:08 406.14 406.21 405.96 406.01 0.0K
12:09 406.01 406.09 405.89 406.01 0.0K
12:10 405.98 406.12 405.96 406.07 0.0K
12:11 406.04 406.21 405.97 406.18 0.0K
12:12 406.11 406.41 406.08 406.33 0.0K
12:13 406.28 406.44 406.18 406.32 0.0K
12:14 406.38 406.38 406.17 406.27 0.0K
12:15 406.11 406.29 406.11 406.18 0.0K
12:16 406.14 406.28 406.08 406.19 0.0K
12:17 406.09 406.16 405.96 406.00 0.0K
12:18 406.09 406.18 405.98 405.99 0.0K
12:19 406.07 406.11 405.91 406.06 0.0K
12:20 406.04 406.14 405.96 406.01 0.0K
12:21 406.00 406.11 405.94 406.10 0.0K
12:22 406.01 406.08 405.91 405.98 0.0K
12:23 405.99 406.12 405.94 405.96 0.0K
12:24 406.14 406.14 405.99 406.10 0.0K
12:25 406.04 406.10 405.98 405.98 0.0K
12:26 406.16 406.26 406.10 406.22 0.0K
12:27 406.15 406.32 406.14 406.19 0.0K
12:28 406.21 406.34 406.13 406.23 0.0K
12:29 406.30 406.31 406.17 406.21 0.0K
12:30 406.22 406.35 406.20 406.22 0.0K
12:31 406.27 406.30 406.18 406.30 0.0K
12:32 406.23 406.33 406.19 406.31 0.0K
12:33 406.19 406.30 406.13 406.30 0.0K
12:34 406.24 406.25 405.96 406.02 0.0K
12:35 406.07 406.11 406.00 406.04 0.0K
12:36 405.99 406.14 405.92 405.98 0.0K
12:37 406.04 406.12 405.95 406.10 0.0K
12:38 406.08 406.27 406.00 406.16 0.0K
12:39 406.14 406.22 406.06 406.06 0.0K
12:40 406.11 406.29 406.05 406.16 0.0K
12:41 406.14 406.28 406.10 406.23 0.0K
12:42 406.29 406.35 406.15 406.33 0.0K
12:43 406.37 406.39 406.24 406.29 0.0K
12:44 406.26 406.62 406.26 406.55 0.0K
12:45 406.61 406.66 406.47 406.50 0.0K
12:46 406.46 406.79 406.46 406.78 0.0K
12:47 406.75 406.79 406.51 406.65 0.0K
12:48 406.60 406.74 406.51 406.54 0.0K
12:49 406.55 406.71 406.55 406.61 0.0K
12:50 406.75 406.83 406.56 406.58 0.0K
12:51 406.75 406.77 406.54 406.61 0.0K
12:52 406.63 406.78 406.56 406.63 0.0K
12:53 406.69 406.73 406.61 406.62 0.0K
12:54 406.62 406.78 406.60 406.74 0.0K
12:55 406.79 406.82 406.62 406.82 0.0K
12:56 406.72 406.92 406.55 406.79 0.0K
12:57 406.89 406.92 406.66 406.83 0.0K
12:58 406.76 406.89 406.62 406.71 0.0K
12:59 406.77 406.87 406.68 406.73 0.0K
13:00 406.78 406.90 406.70 406.82 0.0K
13:01 406.81 406.93 406.69 406.72 0.0K
13:02 406.86 406.89 406.70 406.87 0.0K
13:03 406.76 406.90 406.70 406.83 0.0K
13:04 406.77 406.99 406.73 406.98 0.0K
13:05 406.92 407.06 406.85 406.89 0.0K
13:06 406.87 406.88 406.72 406.86 0.0K
13:07 406.76 406.91 406.73 406.83 0.0K
13:08 406.85 406.95 406.76 406.76 0.0K
13:09 406.77 406.94 406.77 406.83 0.0K
13:10 406.95 406.95 406.59 406.81 0.0K
13:11 406.69 406.82 406.58 406.72 0.0K
13:12 406.55 406.72 406.45 406.63 0.0K
13:13 406.54 406.64 406.46 406.50 0.0K
13:14 406.49 406.70 406.49 406.65 0.0K
13:15 406.58 406.70 406.54 406.70 0.0K
13:16 406.53 406.73 406.53 406.62 0.0K
13:17 406.63 406.73 406.55 406.66 0.0K
13:18 406.53 406.77 406.53 406.77 0.0K
13:19 406.57 406.67 406.52 406.62 0.0K
13:20 406.57 406.76 406.47 406.70 0.0K
13:21 406.45 406.73 406.45 406.56 0.0K
13:22 406.60 406.74 406.48 406.54 0.0K
13:23 406.70 406.70 406.46 406.46 0.0K
13:24 406.46 406.69 406.45 406.48 0.0K
13:25 406.51 406.63 406.40 406.55 0.0K
13:26 406.45 406.60 406.40 406.43 0.0K
13:27 406.45 406.56 406.37 406.41 0.0K
13:28 406.51 406.53 406.32 406.49 0.0K
13:29 406.35 406.58 406.34 406.54 0.0K
13:30 406.47 406.52 406.33 406.39 0.0K
13:31 406.44 406.63 406.42 406.53 0.0K
13:32 406.58 406.60 406.44 406.47 0.0K
13:33 406.42 406.62 406.41 406.49 0.0K
13:34 406.59 406.59 406.37 406.48 0.0K
13:35 406.47 406.57 406.34 406.48 0.0K
13:36 406.48 406.50 406.36 406.43 0.0K
13:37 406.51 406.60 406.39 406.49 0.0K
13:38 406.52 406.59 406.40 406.59 0.0K
13:39 406.55 406.61 406.40 406.47 0.0K
13:40 406.51 406.69 406.50 406.69 0.0K
13:41 406.64 406.70 406.52 406.52 0.0K
13:42 406.50 406.65 406.49 406.51 0.0K
13:43 406.55 406.67 406.47 406.63 0.0K
13:44 406.66 406.72 406.53 406.58 0.0K
13:45 406.63 406.74 406.55 406.69 0.0K
13:46 406.51 406.73 406.47 406.47 0.0K
13:47 406.67 406.73 406.48 406.69 0.0K
13:48 406.70 406.82 406.58 406.82 0.0K
13:49 406.72 406.80 406.64 406.70 0.0K
13:50 406.70 406.78 406.58 406.58 0.0K
13:51 406.63 406.82 406.59 406.73 0.0K
13:52 406.82 406.87 406.61 406.73 0.0K
13:53 406.75 406.84 406.69 406.78 0.0K
13:54 406.83 406.86 406.69 406.79 0.0K
13:55 406.84 406.84 406.59 406.73 0.0K
13:56 406.69 406.83 406.65 406.73 0.0K
13:57 406.78 406.83 406.40 406.53 0.0K
13:58 406.48 406.59 406.31 406.54 0.0K
13:59 406.50 406.58 406.35 406.45 0.0K
14:00 406.48 406.56 406.35 406.49 0.0K
14:01 406.48 406.48 406.32 406.40 0.0K
14:02 406.50 406.55 406.39 406.49 0.0K
14:03 406.40 406.59 406.39 406.58 0.0K
14:04 406.49 406.62 406.35 406.40 0.0K
14:05 406.45 406.60 406.37 406.58 0.0K
14:06 406.37 406.64 406.35 406.51 0.0K
14:07 406.55 406.62 406.40 406.46 0.0K
14:08 406.44 406.63 406.40 406.51 0.0K
14:09 406.49 406.65 406.43 406.56 0.0K
14:10 406.57 406.73 406.53 406.56 0.0K
14:11 406.66 406.73 406.41 406.45 0.0K
14:12 406.47 406.69 406.42 406.43 0.0K
14:13 406.45 406.59 406.39 406.59 0.0K
14:14 406.48 406.59 406.40 406.47 0.0K
14:15 406.59 406.61 406.43 406.61 0.0K
14:16 406.52 406.57 406.41 406.52 0.0K
14:17 406.50 406.58 406.39 406.51 0.0K
14:18 406.32 406.52 406.30 406.50 0.0K
14:19 406.47 406.54 406.25 406.46 0.0K
14:20 406.32 406.59 406.30 406.44 0.0K
14:21 406.37 406.57 406.33 406.33 0.0K
14:22 406.55 406.58 406.36 406.55 0.0K
14:23 406.58 406.59 406.33 406.52 0.0K
14:24 406.44 406.53 406.26 406.31 0.0K
14:25 406.37 406.49 406.31 406.38 0.0K
14:26 406.33 406.46 406.31 406.33 0.0K
14:27 406.32 406.40 406.20 406.23 0.0K
14:28 406.44 406.44 406.20 406.25 0.0K
14:29 406.23 406.36 406.13 406.13 0.0K
14:30 406.23 406.34 406.15 406.34 0.0K
14:31 406.24 406.35 406.12 406.35 0.0K
14:32 406.25 406.37 406.09 406.19 0.0K
14:33 406.36 406.37 406.16 406.16 0.0K
14:34 406.15 406.41 406.15 406.32 0.0K
14:35 406.12 406.43 406.12 406.16 0.0K
14:36 406.18 406.40 406.18 406.39 0.0K
14:37 406.25 406.44 406.13 406.26 0.0K
14:38 406.13 406.33 406.13 406.23 0.0K
14:39 406.21 406.41 406.15 406.24 0.0K
14:40 406.25 406.33 406.03 406.18 0.0K
14:41 406.18 406.33 406.09 406.16 0.0K
14:42 406.13 406.33 406.09 406.24 0.0K
14:43 406.23 406.32 406.10 406.12 0.0K
14:44 406.30 406.33 406.17 406.20 0.0K
14:45 406.18 406.32 406.18 406.25 0.0K
14:46 406.19 406.27 406.11 406.18 0.0K
14:47 406.10 406.30 406.04 406.18 0.0K
14:48 406.09 406.29 406.05 406.14 0.0K
14:49 406.12 406.25 406.11 406.16 0.0K
14:50 406.24 406.25 406.09 406.16 0.0K
14:51 406.10 406.23 406.08 406.18 0.0K
14:52 406.23 406.29 406.13 406.18 0.0K
14:53 406.21 406.34 406.10 406.12 0.0K
14:54 406.25 406.28 406.14 406.15 0.0K
14:55 406.12 406.40 406.11 406.19 0.0K
14:56 406.33 406.37 406.11 406.27 0.0K
14:57 406.17 406.32 406.17 406.27 0.0K
14:58 406.17 406.39 406.15 406.20 0.0K
14:59 406.28 406.44 406.17 406.44 0.0K
15:00 406.20 406.47 406.20 406.34 0.0K
15:01 406.33 406.48 406.26 406.40 0.0K
15:02 406.36 406.50 406.31 406.41 0.0K
15:03 406.43 406.45 406.24 406.43 0.0K
15:04 406.25 406.47 406.25 406.47 0.0K
15:05 406.31 406.50 406.24 406.47 0.0K
15:06 406.40 406.51 406.32 406.34 0.0K
15:07 406.35 406.55 406.31 406.47 0.0K
15:08 406.39 406.61 406.35 406.47 0.0K
15:09 406.36 406.61 406.36 406.42 0.0K
15:10 406.47 406.59 406.38 406.50 0.0K
15:11 406.58 406.61 406.42 406.58 0.0K
15:12 406.52 406.60 406.40 406.43 0.0K
15:13 406.40 406.60 406.40 406.48 0.0K
15:14 406.51 406.57 406.38 406.40 0.0K
15:15 406.55 406.55 406.38 406.41 0.0K
15:16 406.55 406.55 406.39 406.43 0.0K
15:17 406.40 406.57 406.40 406.43 0.0K
15:18 406.52 406.62 406.49 406.60 0.0K
15:19 406.58 406.77 406.56 406.70 0.0K
15:20 406.67 406.79 406.67 406.79 0.0K
15:21 406.79 406.79 406.79 406.79 0.0K
15:22 406.79 406.79 406.78 406.78 0.0K
15:23 406.77 406.77 406.77 406.77 0.0K
15:24 406.77 406.78 406.77 406.77 0.0K
15:25 406.77 406.77 406.77 406.77 0.0K
15:26 406.77 406.77 406.77 406.77 0.0K
15:27 406.77 406.77 406.77 406.77 0.0K
15:28 406.77 406.77 406.77 406.77 0.0K
15:29 406.77 407.45 406.77 407.44 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据