KOSPI 200 Covered Call

KS200CC
🏛️ south-korea →
449.09
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 347.24 347.29 347.24 347.28 0.0K
08:59 347.29 347.35 347.23 347.35 0.0K
09:00 347.39 348.08 347.28 347.86 0.0K
09:01 347.92 347.92 347.30 347.42 0.0K
09:02 347.39 347.43 347.10 347.35 0.0K
09:03 347.22 347.73 347.22 347.45 0.0K
09:04 347.47 347.72 347.47 347.51 0.0K
09:05 347.47 347.62 347.36 347.36 0.0K
09:06 347.45 347.47 347.30 347.36 0.0K
09:07 347.44 347.44 347.11 347.26 0.0K
09:08 347.07 347.28 347.00 347.14 0.0K
09:09 347.16 347.16 346.86 346.86 0.0K
09:10 346.94 347.04 346.90 346.99 0.0K
09:11 346.87 347.02 346.87 346.95 0.0K
09:12 346.95 347.18 346.95 347.01 0.0K
09:13 347.20 347.21 347.00 347.06 0.0K
09:14 347.04 347.21 346.86 347.21 0.0K
09:15 347.19 347.22 346.99 347.22 0.0K
09:16 347.26 347.26 346.95 346.97 0.0K
09:17 347.01 347.08 346.83 346.83 0.0K
09:18 346.84 346.91 346.78 346.88 0.0K
09:19 346.78 346.92 346.73 346.73 0.0K
09:20 346.86 346.88 346.44 346.44 0.0K
09:21 346.48 346.50 346.30 346.40 0.0K
09:22 346.56 346.68 346.49 346.61 0.0K
09:23 346.69 346.86 346.59 346.74 0.0K
09:24 346.54 346.77 346.50 346.59 0.0K
09:25 346.51 346.67 346.48 346.66 0.0K
09:26 346.64 346.72 346.53 346.71 0.0K
09:27 346.67 346.80 346.61 346.65 0.0K
09:28 346.61 346.71 346.49 346.55 0.0K
09:29 346.70 346.80 346.59 346.74 0.0K
09:30 346.72 346.90 346.63 346.89 0.0K
09:31 346.86 347.17 346.75 347.05 0.0K
09:32 347.18 347.21 347.03 347.09 0.0K
09:33 347.11 347.27 346.97 347.15 0.0K
09:34 347.23 347.23 346.92 347.04 0.0K
09:35 346.97 347.06 346.87 346.99 0.0K
09:36 346.91 347.00 346.83 346.91 0.0K
09:37 346.82 346.97 346.77 346.89 0.0K
09:38 346.91 346.92 346.74 346.81 0.0K
09:39 346.79 347.00 346.79 346.87 0.0K
09:40 346.93 347.14 346.89 347.06 0.0K
09:41 347.17 347.28 347.00 347.09 0.0K
09:42 347.07 347.26 347.04 347.04 0.0K
09:43 347.12 347.16 347.03 347.14 0.0K
09:44 347.09 347.12 346.99 347.05 0.0K
09:45 347.03 347.17 347.02 347.15 0.0K
09:46 347.16 347.22 347.06 347.15 0.0K
09:47 347.16 347.28 347.12 347.18 0.0K
09:48 347.15 347.16 346.78 347.00 0.0K
09:49 347.03 347.03 346.73 346.90 0.0K
09:50 346.87 346.98 346.82 346.85 0.0K
09:51 346.99 347.10 346.81 346.84 0.0K
09:52 346.87 346.99 346.78 346.81 0.0K
09:53 346.84 347.05 346.79 346.93 0.0K
09:54 346.94 347.03 346.79 347.00 0.0K
09:55 347.00 347.00 346.80 346.91 0.0K
09:56 346.91 347.09 346.80 346.98 0.0K
09:57 347.00 347.06 346.84 347.06 0.0K
09:58 346.90 347.11 346.89 346.91 0.0K
09:59 346.89 347.06 346.86 346.88 0.0K
10:00 346.84 347.08 346.75 346.88 0.0K
10:01 346.90 347.01 346.80 346.84 0.0K
10:02 346.87 346.91 346.75 346.79 0.0K
10:03 346.75 346.85 346.50 346.67 0.0K
10:04 346.70 346.72 346.54 346.54 0.0K
10:05 346.50 346.69 346.50 346.60 0.0K
10:06 346.62 346.64 346.42 346.52 0.0K
10:07 346.52 346.60 346.38 346.48 0.0K
10:08 346.56 346.80 346.51 346.59 0.0K
10:09 346.59 346.71 346.40 346.44 0.0K
10:10 346.55 346.59 346.37 346.40 0.0K
10:11 346.41 346.52 346.34 346.45 0.0K
10:12 346.34 346.52 346.28 346.28 0.0K
10:13 346.41 346.45 346.24 346.26 0.0K
10:14 346.38 346.40 346.18 346.29 0.0K
10:15 346.39 346.46 346.19 346.21 0.0K
10:16 346.35 346.35 346.12 346.14 0.0K
10:17 346.20 346.20 346.04 346.20 0.0K
10:18 346.19 346.28 346.03 346.05 0.0K
10:19 346.13 346.15 345.93 346.09 0.0K
10:20 346.07 346.10 345.85 346.04 0.0K
10:21 345.91 346.07 345.90 346.02 0.0K
10:22 345.99 346.06 345.95 346.06 0.0K
10:23 346.07 346.13 345.95 346.12 0.0K
10:24 346.15 346.16 345.94 345.99 0.0K
10:25 345.95 346.04 345.82 345.99 0.0K
10:26 346.00 346.10 345.92 346.10 0.0K
10:27 346.01 346.34 346.00 346.29 0.0K
10:28 346.32 346.37 346.06 346.12 0.0K
10:29 346.27 346.35 346.07 346.11 0.0K
10:30 346.27 346.28 346.10 346.28 0.0K
10:31 346.28 346.38 346.12 346.38 0.0K
10:32 346.38 346.40 346.27 346.27 0.0K
10:33 346.30 346.45 346.26 346.42 0.0K
10:34 346.48 346.58 346.33 346.33 0.0K
10:35 346.32 346.46 346.32 346.46 0.0K
10:36 346.39 346.47 346.24 346.29 0.0K
10:37 346.30 346.58 346.27 346.43 0.0K
10:38 346.46 346.58 346.38 346.58 0.0K
10:39 346.38 346.65 346.32 346.41 0.0K
10:40 346.32 346.45 346.26 346.38 0.0K
10:41 346.40 346.52 346.33 346.37 0.0K
10:42 346.41 346.41 346.22 346.30 0.0K
10:43 346.24 346.36 346.22 346.33 0.0K
10:44 346.30 346.34 346.06 346.08 0.0K
10:45 346.10 346.20 346.04 346.20 0.0K
10:46 346.03 346.19 346.03 346.19 0.0K
10:47 346.19 346.28 346.01 346.17 0.0K
10:48 346.17 346.32 346.11 346.19 0.0K
10:49 346.16 346.24 346.05 346.21 0.0K
10:50 346.11 346.28 346.08 346.08 0.0K
10:51 346.12 346.25 346.01 346.10 0.0K
10:52 346.16 346.28 346.04 346.17 0.0K
10:53 346.27 346.33 346.16 346.22 0.0K
10:54 346.25 346.31 346.07 346.16 0.0K
10:55 346.17 346.20 346.03 346.14 0.0K
10:56 346.10 346.11 345.99 346.01 0.0K
10:57 346.11 346.12 345.96 346.00 0.0K
10:58 345.98 346.15 345.98 346.13 0.0K
10:59 346.05 346.14 345.91 345.94 0.0K
11:00 345.74 345.93 345.74 345.82 0.0K
11:01 345.91 345.96 345.80 345.82 0.0K
11:02 345.85 346.00 345.60 345.65 0.0K
11:03 345.67 345.84 345.67 345.72 0.0K
11:04 345.75 345.79 345.64 345.68 0.0K
11:05 345.68 345.87 345.62 345.81 0.0K
11:06 345.81 345.82 345.69 345.82 0.0K
11:07 345.76 345.97 345.76 345.97 0.0K
11:08 345.83 345.89 345.79 345.79 0.0K
11:09 345.78 345.92 345.71 345.71 0.0K
11:10 345.77 345.87 345.75 345.87 0.0K
11:11 345.88 345.90 345.75 345.90 0.0K
11:12 345.87 346.03 345.79 345.97 0.0K
11:13 345.91 346.00 345.85 345.86 0.0K
11:14 346.01 346.05 345.92 346.03 0.0K
11:15 345.97 346.10 345.89 345.97 0.0K
11:16 345.93 346.03 345.84 345.98 0.0K
11:17 346.02 346.07 345.90 346.04 0.0K
11:18 346.02 346.13 345.98 345.98 0.0K
11:19 346.01 346.17 345.92 346.09 0.0K
11:20 346.16 346.25 345.94 346.20 0.0K
11:21 346.11 346.24 346.11 346.16 0.0K
11:22 346.12 346.32 346.12 346.23 0.0K
11:23 346.17 346.37 346.14 346.14 0.0K
11:24 346.16 346.33 346.16 346.23 0.0K
11:25 346.27 346.36 346.14 346.35 0.0K
11:26 346.25 346.41 346.19 346.21 0.0K
11:27 346.37 346.38 346.21 346.24 0.0K
11:28 346.33 346.37 346.17 346.17 0.0K
11:29 346.11 346.36 346.11 346.30 0.0K
11:30 346.21 346.35 346.21 346.24 0.0K
11:31 346.22 346.37 346.20 346.30 0.0K
11:32 346.24 346.34 346.15 346.32 0.0K
11:33 346.30 346.33 346.21 346.31 0.0K
11:34 346.23 346.40 346.09 346.11 0.0K
11:35 346.13 346.23 346.08 346.20 0.0K
11:36 346.14 346.27 346.09 346.21 0.0K
11:37 346.29 346.29 346.13 346.22 0.0K
11:38 346.13 346.30 346.10 346.13 0.0K
11:39 346.21 346.27 346.11 346.12 0.0K
11:40 346.10 346.26 346.10 346.17 0.0K
11:41 346.23 346.36 346.12 346.12 0.0K
11:42 346.13 346.30 346.11 346.30 0.0K
11:43 346.28 346.32 346.16 346.20 0.0K
11:44 346.20 346.29 346.16 346.20 0.0K
11:45 346.22 346.23 346.06 346.14 0.0K
11:46 346.15 346.36 346.09 346.20 0.0K
11:47 346.33 346.34 346.11 346.34 0.0K
11:48 346.20 346.55 346.15 346.36 0.0K
11:49 346.33 346.39 346.10 346.32 0.0K
11:50 346.22 346.33 346.17 346.23 0.0K
11:51 346.27 346.33 346.16 346.22 0.0K
11:52 346.30 346.32 346.13 346.21 0.0K
11:53 346.17 346.28 346.09 346.14 0.0K
11:54 346.15 346.25 346.05 346.16 0.0K
11:55 346.19 346.25 346.08 346.19 0.0K
11:56 346.10 346.24 346.06 346.17 0.0K
11:57 346.22 346.31 346.13 346.22 0.0K
11:58 346.22 346.24 346.08 346.13 0.0K
11:59 346.20 346.32 346.08 346.15 0.0K
12:00 346.16 346.32 346.09 346.28 0.0K
12:01 346.29 346.31 346.15 346.31 0.0K
12:02 346.22 346.38 346.17 346.26 0.0K
12:03 346.26 346.29 346.12 346.23 0.0K
12:04 346.17 346.21 346.10 346.11 0.0K
12:05 346.11 346.26 346.09 346.25 0.0K
12:06 346.27 346.32 346.10 346.23 0.0K
12:07 346.20 346.43 346.14 346.28 0.0K
12:08 346.31 346.43 346.21 346.41 0.0K
12:09 346.42 346.48 346.27 346.40 0.0K
12:10 346.50 346.53 346.29 346.35 0.0K
12:11 346.30 346.57 346.29 346.34 0.0K
12:12 346.47 346.55 346.33 346.55 0.0K
12:13 346.47 346.58 346.36 346.56 0.0K
12:14 346.57 346.58 346.33 346.33 0.0K
12:15 346.58 346.59 346.36 346.42 0.0K
12:16 346.53 346.63 346.45 346.45 0.0K
12:17 346.61 346.67 346.47 346.61 0.0K
12:18 346.58 346.64 346.40 346.63 0.0K
12:19 346.55 346.66 346.45 346.62 0.0K
12:20 346.44 346.70 346.43 346.47 0.0K
12:21 346.51 346.64 346.39 346.64 0.0K
12:22 346.57 346.68 346.43 346.55 0.0K
12:23 346.70 346.70 346.45 346.61 0.0K
12:24 346.60 346.72 346.40 346.63 0.0K
12:25 346.61 346.67 346.40 346.52 0.0K
12:26 346.41 346.67 346.41 346.43 0.0K
12:27 346.52 346.61 346.42 346.47 0.0K
12:28 346.41 346.62 346.41 346.47 0.0K
12:29 346.62 346.66 346.37 346.51 0.0K
12:30 346.64 346.64 346.40 346.43 0.0K
12:31 346.54 346.71 346.51 346.57 0.0K
12:32 346.57 346.66 346.38 346.41 0.0K
12:33 346.50 346.54 346.40 346.47 0.0K
12:34 346.49 346.53 346.32 346.53 0.0K
12:35 346.50 346.52 346.36 346.44 0.0K
12:36 346.44 346.48 346.33 346.44 0.0K
12:37 346.40 346.54 346.36 346.47 0.0K
12:38 346.47 346.58 346.35 346.58 0.0K
12:39 346.54 346.54 346.40 346.43 0.0K
12:40 346.43 346.48 346.34 346.42 0.0K
12:41 346.41 346.52 346.27 346.36 0.0K
12:42 346.30 346.51 346.28 346.42 0.0K
12:43 346.38 346.51 346.32 346.45 0.0K
12:44 346.34 346.46 346.34 346.38 0.0K
12:45 346.45 346.46 346.31 346.39 0.0K
12:46 346.41 346.57 346.31 346.40 0.0K
12:47 346.40 346.59 346.36 346.45 0.0K
12:48 346.43 346.58 346.38 346.58 0.0K
12:49 346.40 346.63 346.40 346.60 0.0K
12:50 346.64 346.64 346.40 346.42 0.0K
12:51 346.58 346.63 346.40 346.63 0.0K
12:52 346.62 346.62 346.39 346.42 0.0K
12:53 346.60 346.62 346.38 346.61 0.0K
12:54 346.51 346.62 346.38 346.59 0.0K
12:55 346.39 346.65 346.39 346.51 0.0K
12:56 346.62 346.62 346.47 346.61 0.0K
12:57 346.63 346.70 346.51 346.51 0.0K
12:58 346.49 346.67 346.48 346.64 0.0K
12:59 346.59 346.72 346.52 346.65 0.0K
13:00 346.72 346.72 346.54 346.62 0.0K
13:01 346.64 346.71 346.55 346.71 0.0K
13:02 346.59 346.69 346.51 346.51 0.0K
13:03 346.58 346.61 346.44 346.53 0.0K
13:04 346.41 346.57 346.40 346.41 0.0K
13:05 346.45 346.63 346.40 346.40 0.0K
13:06 346.60 346.65 346.36 346.42 0.0K
13:07 346.40 346.65 346.39 346.59 0.0K
13:08 346.40 346.56 346.36 346.54 0.0K
13:09 346.57 346.61 346.37 346.58 0.0K
13:10 346.60 346.64 346.45 346.52 0.0K
13:11 346.60 346.61 346.48 346.61 0.0K
13:12 346.51 346.64 346.40 346.40 0.0K
13:13 346.58 346.58 346.39 346.53 0.0K
13:14 346.61 346.63 346.45 346.58 0.0K
13:15 346.57 346.63 346.46 346.51 0.0K
13:16 346.57 346.64 346.40 346.60 0.0K
13:17 346.59 346.59 346.40 346.47 0.0K
13:18 346.50 346.57 346.40 346.52 0.0K
13:19 346.60 346.63 346.44 346.59 0.0K
13:20 346.56 346.70 346.49 346.66 0.0K
13:21 346.57 346.68 346.51 346.61 0.0K
13:22 346.63 346.67 346.49 346.49 0.0K
13:23 346.50 346.62 346.48 346.48 0.0K
13:24 346.52 346.71 346.45 346.66 0.0K
13:25 346.57 346.68 346.54 346.64 0.0K
13:26 346.59 346.68 346.52 346.63 0.0K
13:27 346.70 346.75 346.55 346.60 0.0K
13:28 346.59 346.73 346.53 346.72 0.0K
13:29 346.72 346.75 346.62 346.63 0.0K
13:30 346.61 346.75 346.57 346.67 0.0K
13:31 346.73 346.77 346.49 346.51 0.0K
13:32 346.53 346.67 346.47 346.58 0.0K
13:33 346.57 346.78 346.54 346.65 0.0K
13:34 346.72 346.81 346.57 346.81 0.0K
13:35 346.67 346.80 346.62 346.63 0.0K
13:36 346.80 346.84 346.64 346.78 0.0K
13:37 346.73 346.92 346.64 346.85 0.0K
13:38 346.72 346.87 346.64 346.77 0.0K
13:39 346.79 346.88 346.68 346.79 0.0K
13:40 346.85 346.85 346.67 346.76 0.0K
13:41 346.71 346.81 346.65 346.65 0.0K
13:42 346.75 346.75 346.56 346.62 0.0K
13:43 346.62 346.79 346.61 346.70 0.0K
13:44 346.62 346.76 346.62 346.69 0.0K
13:45 346.75 346.79 346.60 346.63 0.0K
13:46 346.68 346.73 346.62 346.73 0.0K
13:47 346.77 346.81 346.65 346.78 0.0K
13:48 346.78 346.84 346.66 346.72 0.0K
13:49 346.74 346.83 346.64 346.67 0.0K
13:50 346.69 346.79 346.58 346.68 0.0K
13:51 346.71 346.75 346.58 346.58 0.0K
13:52 346.62 346.74 346.58 346.67 0.0K
13:53 346.62 346.82 346.61 346.80 0.0K
13:54 346.74 346.95 346.74 346.91 0.0K
13:55 346.83 346.99 346.75 346.88 0.0K
13:56 346.80 346.99 346.71 346.83 0.0K
13:57 346.93 347.02 346.86 346.91 0.0K
13:58 346.99 347.00 346.80 346.90 0.0K
13:59 346.84 347.03 346.84 346.87 0.0K
14:00 346.99 347.14 346.85 347.01 0.0K
14:01 347.01 347.13 346.90 347.04 0.0K
14:02 347.04 347.14 346.95 347.12 0.0K
14:03 347.11 347.15 347.00 347.14 0.0K
14:04 347.07 347.26 347.07 347.17 0.0K
14:05 347.21 347.23 347.04 347.08 0.0K
14:06 347.09 347.29 347.09 347.20 0.0K
14:07 347.28 347.36 347.15 347.16 0.0K
14:08 347.22 347.32 347.17 347.27 0.0K
14:09 347.24 347.32 347.17 347.27 0.0K
14:10 347.23 347.32 347.07 347.17 0.0K
14:11 347.22 347.32 347.12 347.32 0.0K
14:12 347.27 347.38 347.18 347.30 0.0K
14:13 347.32 347.39 347.29 347.31 0.0K
14:14 347.40 347.42 347.24 347.35 0.0K
14:15 347.31 347.43 347.19 347.19 0.0K
14:16 347.38 347.38 347.15 347.32 0.0K
14:17 347.20 347.35 347.02 347.25 0.0K
14:18 347.20 347.26 347.13 347.15 0.0K
14:19 347.17 347.32 347.17 347.19 0.0K
14:20 347.15 347.27 347.11 347.11 0.0K
14:21 347.11 347.26 347.07 347.11 0.0K
14:22 347.13 347.20 347.05 347.15 0.0K
14:23 347.10 347.20 347.07 347.07 0.0K
14:24 347.07 347.18 347.02 347.13 0.0K
14:25 347.09 347.22 347.06 347.16 0.0K
14:26 347.16 347.33 347.16 347.25 0.0K
14:27 347.19 347.28 347.15 347.16 0.0K
14:28 347.22 347.29 347.13 347.13 0.0K
14:29 347.21 347.24 347.12 347.15 0.0K
14:30 347.26 347.30 347.16 347.25 0.0K
14:31 347.23 347.31 347.15 347.27 0.0K
14:32 347.20 347.35 347.15 347.25 0.0K
14:33 347.22 347.32 347.12 347.21 0.0K
14:34 347.27 347.30 347.16 347.20 0.0K
14:35 347.25 347.37 347.19 347.29 0.0K
14:36 347.24 347.42 347.17 347.36 0.0K
14:37 347.24 347.39 347.15 347.27 0.0K
14:38 347.37 347.40 347.25 347.31 0.0K
14:39 347.21 347.40 347.20 347.21 0.0K
14:40 347.30 347.43 347.17 347.30 0.0K
14:41 347.32 347.42 347.28 347.38 0.0K
14:42 347.32 347.38 347.17 347.17 0.0K
14:43 347.13 347.40 347.13 347.31 0.0K
14:44 347.37 347.45 347.24 347.30 0.0K
14:45 347.39 347.40 347.23 347.23 0.0K
14:46 347.27 347.34 347.19 347.32 0.0K
14:47 347.23 347.36 347.22 347.36 0.0K
14:48 347.28 347.49 347.22 347.41 0.0K
14:49 347.45 347.45 347.27 347.28 0.0K
14:50 347.42 347.50 347.29 347.49 0.0K
14:51 347.40 347.48 347.31 347.38 0.0K
14:52 347.37 347.42 347.28 347.37 0.0K
14:53 347.44 347.50 347.34 347.48 0.0K
14:54 347.37 347.47 347.31 347.34 0.0K
14:55 347.28 347.39 347.25 347.32 0.0K
14:56 347.27 347.37 347.17 347.29 0.0K
14:57 347.29 347.38 347.21 347.38 0.0K
14:58 347.27 347.29 347.15 347.17 0.0K
14:59 347.17 347.35 347.13 347.13 0.0K
15:00 347.17 347.24 347.09 347.15 0.0K
15:01 347.13 347.27 347.13 347.16 0.0K
15:02 347.23 347.30 347.12 347.27 0.0K
15:03 347.20 347.28 347.11 347.11 0.0K
15:04 347.16 347.25 347.04 347.11 0.0K
15:05 347.10 347.24 346.97 347.11 0.0K
15:06 347.02 347.15 347.00 347.10 0.0K
15:07 347.01 347.23 347.01 347.10 0.0K
15:08 347.02 347.17 346.97 347.10 0.0K
15:09 347.10 347.16 346.98 347.15 0.0K
15:10 347.19 347.24 347.00 347.22 0.0K
15:11 347.09 347.27 347.04 347.11 0.0K
15:12 347.09 347.16 346.99 346.99 0.0K
15:13 347.06 347.12 346.96 346.97 0.0K
15:14 347.07 347.15 347.02 347.06 0.0K
15:15 347.11 347.11 346.98 346.99 0.0K
15:16 347.12 347.12 346.94 346.98 0.0K
15:17 346.97 347.09 346.94 346.97 0.0K
15:18 346.91 347.15 346.91 346.94 0.0K
15:19 346.97 347.12 346.97 347.02 0.0K
15:20 347.03 347.03 347.00 347.00 0.0K
15:21 347.00 347.00 346.96 346.96 0.0K
15:22 346.96 346.96 346.92 346.93 0.0K
15:23 346.93 346.93 346.91 346.92 0.0K
15:24 346.92 346.92 346.91 346.91 0.0K
15:25 346.91 346.91 346.90 346.90 0.0K
15:26 346.90 346.90 346.89 346.90 0.0K
15:27 346.89 346.90 346.89 346.90 0.0K
15:28 346.90 346.90 346.89 346.90 0.0K
15:29 346.90 347.53 346.90 347.53 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available