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
08:58 445.83 445.83 445.79 445.79 0.0K
08:59 445.79 445.79 445.77 445.77 0.0K
09:00 445.68 445.95 444.89 445.92 0.0K
09:01 446.00 446.46 445.85 446.37 0.0K
09:02 446.48 446.89 446.35 446.81 0.0K
09:03 446.60 446.63 446.02 446.02 0.0K
09:04 446.24 446.32 445.79 445.82 0.0K
09:05 446.05 446.30 445.93 446.19 0.0K
09:06 446.02 446.12 445.71 445.87 0.0K
09:07 445.88 445.88 445.43 445.88 0.0K
09:08 446.02 446.22 445.77 445.84 0.0K
09:09 445.93 445.97 445.30 445.32 0.0K
09:10 445.40 445.58 445.30 445.58 0.0K
09:11 445.46 445.70 445.24 445.24 0.0K
09:12 445.46 445.52 445.29 445.46 0.0K
09:13 445.48 445.59 445.26 445.26 0.0K
09:14 445.25 445.61 445.24 445.37 0.0K
09:15 445.51 445.69 445.39 445.51 0.0K
09:16 445.42 445.52 445.19 445.34 0.0K
09:17 445.32 445.45 445.15 445.34 0.0K
09:18 445.36 445.36 445.09 445.19 0.0K
09:19 445.23 445.33 444.91 445.21 0.0K
09:20 445.28 445.50 445.17 445.23 0.0K
09:21 445.37 445.52 445.22 445.30 0.0K
09:22 445.29 445.56 445.21 445.46 0.0K
09:23 445.56 445.56 445.09 445.24 0.0K
09:24 445.24 445.42 445.14 445.32 0.0K
09:25 445.38 445.59 445.35 445.48 0.0K
09:26 445.47 445.66 445.43 445.44 0.0K
09:27 445.43 445.59 445.26 445.46 0.0K
09:28 445.53 445.89 445.44 445.85 0.0K
09:29 445.76 445.92 445.70 445.83 0.0K
09:30 445.77 446.01 445.65 446.00 0.0K
09:31 445.99 446.00 445.64 445.73 0.0K
09:32 445.74 445.97 445.71 445.97 0.0K
09:33 445.88 445.91 445.40 445.53 0.0K
09:34 445.56 445.68 445.27 445.27 0.0K
09:35 445.53 445.61 445.25 445.35 0.0K
09:36 445.44 445.53 445.29 445.48 0.0K
09:37 445.54 445.65 445.35 445.52 0.0K
09:38 445.30 445.56 445.26 445.39 0.0K
09:39 445.54 445.54 445.24 445.46 0.0K
09:40 445.33 445.72 445.25 445.61 0.0K
09:41 445.59 445.68 445.46 445.46 0.0K
09:42 445.51 445.57 445.33 445.46 0.0K
09:43 445.50 445.63 445.32 445.63 0.0K
09:44 445.53 445.71 445.48 445.63 0.0K
09:45 445.52 445.76 445.43 445.64 0.0K
09:46 445.52 445.85 445.52 445.82 0.0K
09:47 445.80 445.81 445.62 445.77 0.0K
09:48 445.67 445.81 445.54 445.62 0.0K
09:49 445.57 445.83 445.47 445.71 0.0K
09:50 445.73 445.73 445.52 445.57 0.0K
09:51 445.50 445.67 445.37 445.37 0.0K
09:52 445.36 445.62 445.35 445.51 0.0K
09:53 445.56 445.56 445.23 445.23 0.0K
09:54 445.35 445.53 445.16 445.25 0.0K
09:55 445.18 445.44 445.18 445.30 0.0K
09:56 445.26 445.33 445.02 445.02 0.0K
09:57 445.03 445.38 445.02 445.32 0.0K
09:58 445.13 445.47 445.13 445.34 0.0K
09:59 445.33 445.41 445.15 445.25 0.0K
10:00 445.20 445.50 445.20 445.33 0.0K
10:01 445.29 445.67 445.17 445.52 0.0K
10:02 445.49 445.68 445.42 445.42 0.0K
10:03 445.41 445.74 445.36 445.56 0.0K
10:04 445.55 445.82 445.55 445.58 0.0K
10:05 445.65 445.76 445.48 445.60 0.0K
10:06 445.63 445.72 445.32 445.47 0.0K
10:07 445.41 445.57 445.37 445.54 0.0K
10:08 445.58 445.66 445.49 445.60 0.0K
10:09 445.59 445.71 445.46 445.61 0.0K
10:10 445.63 445.63 445.17 445.46 0.0K
10:11 445.36 445.61 445.36 445.45 0.0K
10:12 445.39 445.53 445.29 445.49 0.0K
10:13 445.39 445.61 445.24 445.41 0.0K
10:14 445.40 445.51 445.29 445.49 0.0K
10:15 445.45 445.52 445.26 445.46 0.0K
10:16 445.34 445.64 445.27 445.64 0.0K
10:17 445.61 445.61 445.26 445.32 0.0K
10:18 445.47 445.47 445.15 445.37 0.0K
10:19 445.35 445.43 445.27 445.38 0.0K
10:20 445.63 445.63 445.30 445.46 0.0K
10:21 445.47 445.55 445.25 445.33 0.0K
10:22 445.47 445.47 445.24 445.26 0.0K
10:23 445.30 445.43 445.18 445.31 0.0K
10:24 445.32 445.41 445.12 445.22 0.0K
10:25 445.29 445.42 445.21 445.33 0.0K
10:26 445.39 445.54 445.31 445.54 0.0K
10:27 445.46 445.63 445.35 445.41 0.0K
10:28 445.26 445.55 445.26 445.47 0.0K
10:29 445.44 445.57 445.23 445.41 0.0K
10:30 445.47 445.54 445.25 445.32 0.0K
10:31 445.42 445.51 445.23 445.30 0.0K
10:32 445.38 445.57 445.23 445.41 0.0K
10:33 445.36 445.44 445.16 445.33 0.0K
10:34 445.29 445.34 444.96 445.08 0.0K
10:35 445.03 445.07 444.76 444.82 0.0K
10:36 444.92 444.99 444.66 444.76 0.0K
10:37 444.78 444.90 444.58 444.76 0.0K
10:38 444.73 444.83 444.58 444.62 0.0K
10:39 444.82 444.86 444.56 444.60 0.0K
10:40 444.59 444.79 444.52 444.57 0.0K
10:41 444.66 444.81 444.28 444.52 0.0K
10:42 444.41 444.52 444.26 444.35 0.0K
10:43 444.26 444.60 444.17 444.20 0.0K
10:44 444.21 444.49 444.12 444.33 0.0K
10:45 444.45 444.62 444.33 444.52 0.0K
10:46 444.49 444.75 444.41 444.57 0.0K
10:47 444.44 444.66 444.39 444.39 0.0K
10:48 444.52 444.63 444.41 444.50 0.0K
10:49 444.50 444.57 444.28 444.53 0.0K
10:50 444.30 444.61 444.30 444.58 0.0K
10:51 444.39 444.68 444.24 444.53 0.0K
10:52 444.30 444.44 444.11 444.29 0.0K
10:53 444.14 444.38 444.02 444.15 0.0K
10:54 444.17 444.17 443.93 444.07 0.0K
10:55 444.06 444.10 443.90 443.93 0.0K
10:56 444.00 444.39 443.90 444.13 0.0K
10:57 444.18 444.42 443.97 444.33 0.0K
10:58 444.24 444.34 443.99 444.07 0.0K
10:59 444.05 444.18 443.95 444.05 0.0K
11:00 444.13 444.13 443.89 443.89 0.0K
11:01 443.95 444.16 443.83 443.97 0.0K
11:02 444.03 444.13 443.77 443.88 0.0K
11:03 444.07 444.14 443.83 443.84 0.0K
11:04 443.89 444.12 443.89 443.98 0.0K
11:05 444.02 444.28 443.98 444.18 0.0K
11:06 444.09 444.16 443.85 443.94 0.0K
11:07 444.07 444.25 443.95 444.09 0.0K
11:08 443.90 444.04 443.74 443.77 0.0K
11:09 443.69 443.93 443.69 443.70 0.0K
11:10 443.81 443.92 443.64 443.68 0.0K
11:11 443.81 443.88 443.62 443.79 0.0K
11:12 443.71 443.84 443.64 443.70 0.0K
11:13 443.87 443.87 443.57 443.66 0.0K
11:14 443.65 443.78 443.56 443.60 0.0K
11:15 443.53 443.77 443.44 443.53 0.0K
11:16 443.55 443.82 443.42 443.59 0.0K
11:17 443.64 443.80 443.54 443.58 0.0K
11:18 443.55 443.58 443.36 443.44 0.0K
11:19 443.54 443.84 443.37 443.84 0.0K
11:20 443.72 444.06 443.66 443.79 0.0K
11:21 443.64 443.84 443.60 443.78 0.0K
11:22 443.71 444.18 443.66 444.05 0.0K
11:23 444.16 444.38 444.02 444.14 0.0K
11:24 444.18 444.26 444.04 444.08 0.0K
11:25 444.26 444.29 443.98 444.05 0.0K
11:26 443.95 444.18 443.82 443.82 0.0K
11:27 444.04 444.04 443.66 443.81 0.0K
11:28 443.79 444.11 443.77 443.98 0.0K
11:29 444.00 444.26 443.94 444.13 0.0K
11:30 444.20 444.26 443.95 444.14 0.0K
11:31 443.97 444.28 443.89 444.04 0.0K
11:32 444.11 444.14 443.88 444.01 0.0K
11:33 443.95 444.10 443.91 443.99 0.0K
11:34 443.87 444.04 443.84 443.91 0.0K
11:35 443.89 444.11 443.73 444.11 0.0K
11:36 443.99 443.99 443.74 443.74 0.0K
11:37 443.93 443.98 443.71 443.98 0.0K
11:38 443.89 444.05 443.66 444.05 0.0K
11:39 444.00 444.03 443.81 443.99 0.0K
11:40 443.89 444.11 443.84 443.96 0.0K
11:41 444.05 444.28 443.96 444.09 0.0K
11:42 444.28 444.28 444.02 444.13 0.0K
11:43 443.98 444.30 443.98 444.08 0.0K
11:44 444.15 444.22 444.05 444.22 0.0K
11:45 444.20 444.28 444.07 444.13 0.0K
11:46 444.09 444.28 444.06 444.10 0.0K
11:47 444.12 444.17 443.99 444.07 0.0K
11:48 444.02 444.14 443.81 443.85 0.0K
11:49 443.96 444.12 443.77 443.83 0.0K
11:50 443.91 443.92 443.55 443.71 0.0K
11:51 443.61 443.90 443.58 443.58 0.0K
11:52 443.67 443.81 443.33 443.55 0.0K
11:53 443.53 443.66 443.36 443.66 0.0K
11:54 443.61 443.67 443.46 443.54 0.0K
11:55 443.50 443.59 443.36 443.45 0.0K
11:56 443.54 443.82 443.52 443.71 0.0K
11:57 443.81 443.88 443.60 443.70 0.0K
11:58 443.54 443.82 443.51 443.69 0.0K
11:59 443.64 443.79 443.58 443.63 0.0K
12:00 443.62 443.84 443.54 443.66 0.0K
12:01 443.57 443.78 443.56 443.65 0.0K
12:02 443.67 443.80 443.55 443.72 0.0K
12:03 443.70 443.85 443.59 443.66 0.0K
12:04 443.66 443.73 443.57 443.68 0.0K
12:05 443.59 443.84 443.53 443.61 0.0K
12:06 443.65 443.86 443.61 443.71 0.0K
12:07 443.84 443.97 443.59 443.97 0.0K
12:08 443.82 443.92 443.61 443.69 0.0K
12:09 443.59 443.92 443.59 443.74 0.0K
12:10 443.61 443.89 443.55 443.89 0.0K
12:11 443.87 443.96 443.66 443.71 0.0K
12:12 443.65 443.79 443.56 443.61 0.0K
12:13 443.72 443.72 443.47 443.57 0.0K
12:14 443.64 443.73 443.41 443.67 0.0K
12:15 443.56 443.74 443.49 443.56 0.0K
12:16 443.52 443.91 443.48 443.91 0.0K
12:17 443.81 443.81 443.53 443.53 0.0K
12:18 443.60 443.74 443.55 443.64 0.0K
12:19 443.64 443.69 443.52 443.69 0.0K
12:20 443.72 443.82 443.63 443.68 0.0K
12:21 443.72 443.79 443.63 443.71 0.0K
12:22 443.70 443.79 443.58 443.58 0.0K
12:23 443.95 443.95 443.54 443.59 0.0K
12:24 443.50 443.75 443.48 443.50 0.0K
12:25 443.52 443.71 443.47 443.54 0.0K
12:26 443.63 443.65 443.48 443.50 0.0K
12:27 443.62 443.69 443.48 443.54 0.0K
12:28 443.43 443.70 443.43 443.68 0.0K
12:29 443.67 443.69 443.40 443.63 0.0K
12:30 443.61 443.80 443.53 443.66 0.0K
12:31 443.50 443.71 443.50 443.56 0.0K
12:32 443.55 443.74 443.48 443.52 0.0K
12:33 443.66 443.79 443.49 443.75 0.0K
12:34 443.69 443.85 443.64 443.85 0.0K
12:35 443.74 444.06 443.70 443.82 0.0K
12:36 443.89 444.04 443.73 443.96 0.0K
12:37 443.94 444.10 443.85 444.10 0.0K
12:38 443.93 444.27 443.91 444.09 0.0K
12:39 444.06 444.26 443.99 444.11 0.0K
12:40 444.13 444.28 443.99 444.17 0.0K
12:41 444.17 444.21 443.92 443.92 0.0K
12:42 444.00 444.16 443.89 444.04 0.0K
12:43 444.04 444.05 443.86 444.01 0.0K
12:44 443.91 444.04 443.90 443.97 0.0K
12:45 444.02 444.14 443.87 443.92 0.0K
12:46 443.89 444.06 443.80 443.89 0.0K
12:47 443.94 444.10 443.87 444.01 0.0K
12:48 444.03 444.11 443.83 443.89 0.0K
12:49 443.83 444.03 443.83 444.03 0.0K
12:50 443.88 444.14 443.88 444.06 0.0K
12:51 443.83 444.09 443.83 444.09 0.0K
12:52 444.08 444.11 443.90 443.90 0.0K
12:53 444.05 444.16 443.93 443.97 0.0K
12:54 444.08 444.21 443.98 444.19 0.0K
12:55 444.11 444.20 443.98 444.13 0.0K
12:56 444.15 444.21 443.96 444.08 0.0K
12:57 444.15 444.43 443.96 444.29 0.0K
12:58 444.13 444.24 444.03 444.06 0.0K
12:59 444.05 444.30 443.96 444.01 0.0K
13:00 444.06 444.28 444.04 444.28 0.0K
13:01 444.16 444.29 444.05 444.16 0.0K
13:02 444.30 444.44 444.20 444.37 0.0K
13:03 444.43 444.51 444.26 444.49 0.0K
13:04 444.51 444.59 444.29 444.52 0.0K
13:05 444.53 444.60 444.40 444.52 0.0K
13:06 444.42 444.60 444.37 444.51 0.0K
13:07 444.56 444.63 444.41 444.62 0.0K
13:08 444.69 444.70 444.50 444.60 0.0K
13:09 444.65 444.65 444.39 444.55 0.0K
13:10 444.47 444.76 444.47 444.68 0.0K
13:11 444.64 444.72 444.47 444.65 0.0K
13:12 444.62 444.68 444.43 444.59 0.0K
13:13 444.49 444.77 444.49 444.66 0.0K
13:14 444.82 445.05 444.60 444.76 0.0K
13:15 444.86 445.07 444.70 444.84 0.0K
13:16 444.69 445.00 444.60 444.74 0.0K
13:17 444.72 445.05 444.60 445.05 0.0K
13:18 444.92 444.98 444.81 444.93 0.0K
13:19 444.80 444.97 444.76 444.77 0.0K
13:20 444.76 444.93 444.69 444.73 0.0K
13:21 444.72 444.81 444.61 444.75 0.0K
13:22 444.63 444.81 444.52 444.52 0.0K
13:23 444.69 444.82 444.47 444.77 0.0K
13:24 444.76 444.83 444.58 444.69 0.0K
13:25 444.75 444.97 444.69 444.97 0.0K
13:26 444.77 445.06 444.72 444.72 0.0K
13:27 444.66 444.95 444.66 444.95 0.0K
13:28 444.93 444.96 444.67 444.67 0.0K
13:29 444.78 444.91 444.66 444.85 0.0K
13:30 444.77 444.81 444.66 444.75 0.0K
13:31 444.83 444.90 444.64 444.72 0.0K
13:32 444.66 444.86 444.59 444.80 0.0K
13:33 444.75 444.85 444.55 444.58 0.0K
13:34 444.71 444.88 444.62 444.78 0.0K
13:35 444.73 444.79 444.60 444.76 0.0K
13:36 444.75 444.89 444.60 444.66 0.0K
13:37 444.65 444.84 444.62 444.71 0.0K
13:38 444.74 444.91 444.59 444.71 0.0K
13:39 444.59 444.75 444.51 444.64 0.0K
13:40 444.52 444.79 444.50 444.70 0.0K
13:41 444.79 444.91 444.51 444.65 0.0K
13:42 444.71 444.75 444.52 444.72 0.0K
13:43 444.57 444.77 444.51 444.64 0.0K
13:44 444.75 444.88 444.43 444.88 0.0K
13:45 444.66 444.81 444.54 444.63 0.0K
13:46 444.84 444.86 444.57 444.84 0.0K
13:47 444.63 444.82 444.55 444.59 0.0K
13:48 444.73 444.79 444.52 444.58 0.0K
13:49 444.61 444.83 444.51 444.74 0.0K
13:50 444.85 444.88 444.60 444.63 0.0K
13:51 444.86 444.86 444.53 444.53 0.0K
13:52 444.68 444.81 444.54 444.75 0.0K
13:53 444.66 444.80 444.62 444.73 0.0K
13:54 444.62 445.00 444.59 444.99 0.0K
13:55 444.92 445.23 444.86 444.86 0.0K
13:56 444.91 445.08 444.79 445.02 0.0K
13:57 444.95 445.14 444.80 444.99 0.0K
13:58 445.00 445.08 444.84 445.02 0.0K
13:59 445.03 445.03 444.85 444.99 0.0K
14:00 444.99 445.08 444.69 444.79 0.0K
14:01 444.82 445.11 444.74 445.04 0.0K
14:02 444.95 445.01 444.71 444.94 0.0K
14:03 444.97 445.04 444.82 445.04 0.0K
14:04 444.94 445.13 444.88 445.13 0.0K
14:05 444.99 445.05 444.87 444.96 0.0K
14:06 444.98 445.02 444.78 444.83 0.0K
14:07 444.84 445.13 444.76 445.07 0.0K
14:08 444.92 445.09 444.85 444.88 0.0K
14:09 444.90 445.12 444.81 444.84 0.0K
14:10 444.87 445.06 444.78 444.78 0.0K
14:11 444.90 445.05 444.78 444.82 0.0K
14:12 444.86 445.16 444.83 444.97 0.0K
14:13 445.02 445.10 444.86 445.10 0.0K
14:14 444.89 445.28 444.89 445.07 0.0K
14:15 445.03 445.30 444.95 445.03 0.0K
14:16 445.26 445.29 445.07 445.13 0.0K
14:17 445.30 445.37 445.14 445.26 0.0K
14:18 445.27 445.46 445.14 445.33 0.0K
14:19 445.29 445.37 445.09 445.25 0.0K
14:20 445.20 445.39 445.10 445.27 0.0K
14:21 445.32 445.32 445.06 445.30 0.0K
14:22 445.33 445.38 445.07 445.27 0.0K
14:23 445.09 445.30 445.07 445.17 0.0K
14:24 445.15 445.47 445.06 445.27 0.0K
14:25 445.32 445.40 445.22 445.39 0.0K
14:26 445.43 445.47 445.17 445.31 0.0K
14:27 445.32 445.40 445.18 445.34 0.0K
14:28 445.30 445.44 445.17 445.44 0.0K
14:29 445.48 445.48 445.21 445.39 0.0K
14:30 445.31 445.41 445.23 445.23 0.0K
14:31 445.38 445.44 445.20 445.38 0.0K
14:32 445.42 445.57 445.36 445.57 0.0K
14:33 445.51 445.62 445.30 445.57 0.0K
14:34 445.32 445.57 445.31 445.42 0.0K
14:35 445.40 445.52 445.26 445.42 0.0K
14:36 445.48 445.54 445.24 445.43 0.0K
14:37 445.33 445.48 445.25 445.34 0.0K
14:38 445.58 445.58 445.28 445.56 0.0K
14:39 445.37 445.52 445.32 445.35 0.0K
14:40 445.38 445.47 445.29 445.38 0.0K
14:41 445.46 445.54 445.26 445.40 0.0K
14:42 445.28 445.48 445.28 445.31 0.0K
14:43 445.44 445.45 445.26 445.43 0.0K
14:44 445.30 445.50 445.16 445.22 0.0K
14:45 445.31 445.43 445.22 445.37 0.0K
14:46 445.40 445.50 445.22 445.29 0.0K
14:47 445.38 445.49 445.27 445.27 0.0K
14:48 445.30 445.60 445.30 445.52 0.0K
14:49 445.47 445.62 445.32 445.40 0.0K
14:50 445.62 445.62 445.36 445.53 0.0K
14:51 445.42 445.56 445.32 445.32 0.0K
14:52 445.31 445.54 445.31 445.46 0.0K
14:53 445.54 445.64 445.31 445.45 0.0K
14:54 445.56 445.56 445.35 445.40 0.0K
14:55 445.46 445.61 445.42 445.60 0.0K
14:56 445.46 445.53 445.17 445.32 0.0K
14:57 445.37 445.47 445.10 445.26 0.0K
14:58 445.39 445.39 445.14 445.23 0.0K
14:59 445.38 445.39 445.02 445.23 0.0K
15:00 445.04 445.42 445.02 445.08 0.0K
15:01 445.15 445.33 445.06 445.15 0.0K
15:02 445.32 445.48 445.15 445.33 0.0K
15:03 445.24 445.53 445.18 445.31 0.0K
15:04 445.23 445.61 445.22 445.39 0.0K
15:05 445.51 445.59 445.28 445.46 0.0K
15:06 445.39 445.52 445.25 445.43 0.0K
15:07 445.25 445.51 445.24 445.46 0.0K
15:08 445.38 445.52 445.23 445.23 0.0K
15:09 445.23 445.45 445.23 445.44 0.0K
15:10 445.37 445.46 445.15 445.24 0.0K
15:11 445.35 445.44 445.12 445.43 0.0K
15:12 445.35 445.50 445.21 445.41 0.0K
15:13 445.36 445.55 445.27 445.33 0.0K
15:14 445.31 445.56 445.29 445.34 0.0K
15:15 445.54 445.54 445.28 445.33 0.0K
15:16 445.35 445.53 445.14 445.26 0.0K
15:17 445.23 445.39 445.10 445.25 0.0K
15:18 445.25 445.43 445.23 445.31 0.0K
15:19 445.34 445.57 445.22 445.57 0.0K
15:20 445.56 445.64 445.56 445.59 0.0K
15:21 445.59 445.59 445.59 445.59 0.0K
15:22 445.59 445.63 445.59 445.63 0.0K
15:23 445.63 445.73 445.63 445.73 0.0K
15:24 445.73 445.73 445.68 445.68 0.0K
15:25 445.68 445.68 445.66 445.68 0.0K
15:26 445.68 445.71 445.67 445.71 0.0K
15:27 445.71 445.72 445.71 445.72 0.0K
15:28 445.72 445.78 445.72 445.78 0.0K
15:29 445.75 445.97 445.60 445.97 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