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
08:58 352.62 352.79 352.62 352.79 0.0K
08:59 352.75 352.79 352.74 352.79 0.0K
09:00 352.83 353.17 352.36 352.72 0.0K
09:01 352.37 352.42 352.21 352.32 0.0K
09:02 352.12 352.23 351.88 351.99 0.0K
09:03 352.20 352.38 352.00 352.10 0.0K
09:04 352.09 352.16 351.95 352.00 0.0K
09:05 352.06 352.11 351.94 352.06 0.0K
09:06 352.10 352.20 352.01 352.20 0.0K
09:07 352.24 352.61 352.19 352.61 0.0K
09:08 352.47 352.66 352.35 352.49 0.0K
09:09 352.33 352.55 352.33 352.52 0.0K
09:10 352.48 352.65 352.39 352.63 0.0K
09:11 352.66 352.78 352.60 352.69 0.0K
09:12 352.72 352.83 352.57 352.65 0.0K
09:13 352.82 352.85 352.68 352.68 0.0K
09:14 352.80 352.88 352.65 352.85 0.0K
09:15 352.71 352.90 352.66 352.86 0.0K
09:16 352.85 352.98 352.69 352.85 0.0K
09:17 352.95 353.02 352.76 352.79 0.0K
09:18 352.86 352.90 352.76 352.81 0.0K
09:19 352.80 352.90 352.65 352.68 0.0K
09:20 352.84 352.84 352.60 352.81 0.0K
09:21 352.65 352.87 352.60 352.81 0.0K
09:22 352.68 352.92 352.68 352.84 0.0K
09:23 352.89 353.18 352.71 353.14 0.0K
09:24 353.02 353.07 352.80 352.85 0.0K
09:25 352.91 352.98 352.73 352.81 0.0K
09:26 352.86 352.93 352.78 352.81 0.0K
09:27 352.84 352.92 352.75 352.86 0.0K
09:28 352.95 352.97 352.74 352.87 0.0K
09:29 352.85 352.87 352.67 352.78 0.0K
09:30 352.68 352.87 352.67 352.73 0.0K
09:31 352.75 352.80 352.55 352.79 0.0K
09:32 352.76 352.99 352.74 352.97 0.0K
09:33 352.96 352.96 352.77 352.84 0.0K
09:34 352.85 353.03 352.81 352.81 0.0K
09:35 352.85 353.09 352.83 353.09 0.0K
09:36 353.10 353.13 352.97 352.99 0.0K
09:37 353.12 353.18 353.01 353.14 0.0K
09:38 353.15 353.23 353.04 353.16 0.0K
09:39 353.09 353.18 352.97 353.05 0.0K
09:40 353.06 353.15 352.91 352.98 0.0K
09:41 353.10 353.10 352.87 353.06 0.0K
09:42 352.99 353.09 352.85 353.09 0.0K
09:43 353.06 353.19 352.98 353.00 0.0K
09:44 353.15 353.15 352.87 352.90 0.0K
09:45 352.85 352.92 352.73 352.80 0.0K
09:46 352.86 352.86 352.66 352.75 0.0K
09:47 352.77 352.83 352.64 352.76 0.0K
09:48 352.67 352.70 352.42 352.70 0.0K
09:49 352.49 352.71 352.40 352.48 0.0K
09:50 352.40 352.51 352.35 352.49 0.0K
09:51 352.48 352.57 352.38 352.50 0.0K
09:52 352.51 352.63 352.44 352.58 0.0K
09:53 352.49 352.60 352.37 352.37 0.0K
09:54 352.51 352.60 352.38 352.50 0.0K
09:55 352.50 352.51 352.37 352.40 0.0K
09:56 352.43 352.52 352.34 352.48 0.0K
09:57 352.46 352.53 352.27 352.52 0.0K
09:58 352.36 352.54 352.33 352.40 0.0K
09:59 352.41 352.52 352.29 352.41 0.0K
10:00 352.41 352.55 352.39 352.51 0.0K
10:01 352.52 352.70 352.38 352.70 0.0K
10:02 352.55 352.74 352.53 352.74 0.0K
10:03 352.54 352.72 352.29 352.48 0.0K
10:04 352.39 352.44 352.31 352.37 0.0K
10:05 352.40 352.41 352.24 352.28 0.0K
10:06 352.35 352.38 352.29 352.37 0.0K
10:07 352.28 352.39 352.26 352.27 0.0K
10:08 352.35 352.36 352.19 352.35 0.0K
10:09 352.31 352.35 352.16 352.27 0.0K
10:10 352.17 352.32 352.17 352.30 0.0K
10:11 352.21 352.27 352.09 352.25 0.0K
10:12 352.25 352.25 352.06 352.08 0.0K
10:13 352.13 352.22 351.90 352.06 0.0K
10:14 352.03 352.09 351.89 352.05 0.0K
10:15 351.97 352.09 351.89 351.93 0.0K
10:16 352.04 352.06 351.89 351.92 0.0K
10:17 351.95 352.13 351.90 352.02 0.0K
10:18 352.06 352.24 352.06 352.22 0.0K
10:19 352.24 352.28 351.99 352.24 0.0K
10:20 352.21 352.28 352.07 352.20 0.0K
10:21 352.20 352.21 352.07 352.16 0.0K
10:22 352.05 352.21 352.03 352.14 0.0K
10:23 352.19 352.22 351.99 352.17 0.0K
10:24 352.02 352.20 351.97 352.01 0.0K
10:25 352.17 352.22 351.95 351.95 0.0K
10:26 352.08 352.16 351.95 351.99 0.0K
10:27 351.98 352.14 351.92 351.98 0.0K
10:28 351.93 352.07 351.84 352.02 0.0K
10:29 351.89 352.05 351.82 351.89 0.0K
10:30 352.06 352.11 351.87 351.90 0.0K
10:31 351.86 351.93 351.78 351.83 0.0K
10:32 351.83 351.96 351.83 351.90 0.0K
10:33 351.87 352.06 351.76 351.76 0.0K
10:34 351.88 351.90 351.70 351.70 0.0K
10:35 351.78 351.89 351.70 351.82 0.0K
10:36 351.75 351.89 351.68 351.80 0.0K
10:37 351.86 351.94 351.72 351.73 0.0K
10:38 351.80 351.88 351.72 351.78 0.0K
10:39 351.73 351.84 351.60 351.60 0.0K
10:40 351.52 351.69 351.49 351.61 0.0K
10:41 351.56 351.62 351.36 351.45 0.0K
10:42 351.43 351.52 351.33 351.42 0.0K
10:43 351.40 351.47 351.31 351.41 0.0K
10:44 351.35 351.52 351.34 351.52 0.0K
10:45 351.51 351.55 351.38 351.49 0.0K
10:46 351.52 351.52 351.27 351.38 0.0K
10:47 351.30 351.45 351.24 351.28 0.0K
10:48 351.35 351.39 351.25 351.32 0.0K
10:49 351.38 351.39 351.25 351.33 0.0K
10:50 351.26 351.46 351.20 351.46 0.0K
10:51 351.39 351.44 351.29 351.34 0.0K
10:52 351.25 351.48 351.24 351.47 0.0K
10:53 351.44 351.59 351.40 351.57 0.0K
10:54 351.53 351.62 351.37 351.48 0.0K
10:55 351.50 351.64 351.30 351.64 0.0K
10:56 351.63 351.73 351.47 351.61 0.0K
10:57 351.56 351.66 351.55 351.62 0.0K
10:58 351.56 351.84 351.56 351.77 0.0K
10:59 351.70 351.75 351.58 351.65 0.0K
11:00 351.71 351.71 351.53 351.58 0.0K
11:01 351.60 351.69 351.44 351.57 0.0K
11:02 351.56 351.63 351.45 351.60 0.0K
11:03 351.56 351.62 351.44 351.44 0.0K
11:04 351.47 351.63 351.34 351.37 0.0K
11:05 351.36 351.57 351.31 351.35 0.0K
11:06 351.50 351.54 351.34 351.50 0.0K
11:07 351.53 351.57 351.35 351.45 0.0K
11:08 351.45 351.58 351.39 351.40 0.0K
11:09 351.59 351.60 351.39 351.39 0.0K
11:10 351.59 351.63 351.37 351.62 0.0K
11:11 351.58 351.62 351.37 351.50 0.0K
11:12 351.59 351.81 351.42 351.62 0.0K
11:13 351.57 351.68 351.50 351.65 0.0K
11:14 351.60 351.66 351.50 351.57 0.0K
11:15 351.58 351.63 351.43 351.45 0.0K
11:16 351.60 351.68 351.41 351.47 0.0K
11:17 351.40 351.59 351.34 351.50 0.0K
11:18 351.36 351.59 351.33 351.59 0.0K
11:19 351.45 351.61 351.36 351.57 0.0K
11:20 351.44 351.60 351.44 351.58 0.0K
11:21 351.60 351.60 351.45 351.45 0.0K
11:22 351.45 351.62 351.45 351.50 0.0K
11:23 351.56 351.61 351.45 351.45 0.0K
11:24 351.49 351.59 351.48 351.48 0.0K
11:25 351.48 351.64 351.48 351.60 0.0K
11:26 351.42 351.62 351.42 351.44 0.0K
11:27 351.45 351.60 351.31 351.48 0.0K
11:28 351.34 351.52 351.34 351.38 0.0K
11:29 351.50 351.50 351.36 351.47 0.0K
11:30 351.45 351.60 351.35 351.49 0.0K
11:31 351.49 351.57 351.45 351.48 0.0K
11:32 351.44 351.55 351.36 351.42 0.0K
11:33 351.49 351.55 351.40 351.55 0.0K
11:34 351.49 351.55 351.37 351.48 0.0K
11:35 351.46 351.51 351.37 351.40 0.0K
11:36 351.44 351.55 351.34 351.50 0.0K
11:37 351.48 351.56 351.29 351.29 0.0K
11:38 351.49 351.49 351.31 351.47 0.0K
11:39 351.36 351.51 351.28 351.28 0.0K
11:40 351.31 351.45 351.26 351.45 0.0K
11:41 351.31 351.45 351.26 351.37 0.0K
11:42 351.37 351.41 351.19 351.28 0.0K
11:43 351.23 351.34 351.19 351.30 0.0K
11:44 351.21 351.39 351.19 351.39 0.0K
11:45 351.34 351.44 351.22 351.25 0.0K
11:46 351.43 351.43 351.22 351.37 0.0K
11:47 351.35 351.40 351.18 351.40 0.0K
11:48 351.34 351.39 351.19 351.25 0.0K
11:49 351.41 351.42 351.20 351.33 0.0K
11:50 351.36 351.45 351.26 351.28 0.0K
11:51 351.37 351.42 351.23 351.33 0.0K
11:52 351.29 351.41 351.23 351.37 0.0K
11:53 351.29 351.36 351.23 351.29 0.0K
11:54 351.24 351.38 351.19 351.34 0.0K
11:55 351.24 351.32 351.17 351.24 0.0K
11:56 351.21 351.33 351.19 351.33 0.0K
11:57 351.23 351.33 351.07 351.17 0.0K
11:58 351.17 351.27 351.12 351.21 0.0K
11:59 351.25 351.26 351.06 351.15 0.0K
12:00 351.00 351.32 351.00 351.13 0.0K
12:01 351.10 351.21 351.05 351.17 0.0K
12:02 351.18 351.25 351.10 351.25 0.0K
12:03 351.10 351.26 351.10 351.23 0.0K
12:04 351.16 351.24 351.13 351.23 0.0K
12:05 351.20 351.26 351.01 351.06 0.0K
12:06 351.24 351.30 351.12 351.21 0.0K
12:07 351.14 351.31 351.09 351.24 0.0K
12:08 351.19 351.24 351.11 351.12 0.0K
12:09 351.14 351.17 350.98 350.99 0.0K
12:10 351.16 351.20 350.96 351.20 0.0K
12:11 351.03 351.19 350.97 351.14 0.0K
12:12 351.04 351.15 350.95 351.10 0.0K
12:13 351.12 351.21 351.02 351.21 0.0K
12:14 351.19 351.25 351.05 351.22 0.0K
12:15 351.18 351.27 351.10 351.24 0.0K
12:16 351.21 351.28 351.10 351.25 0.0K
12:17 351.28 351.30 351.11 351.21 0.0K
12:18 351.30 351.36 351.17 351.27 0.0K
12:19 351.27 351.35 351.11 351.23 0.0K
12:20 351.25 351.38 351.18 351.33 0.0K
12:21 351.35 351.36 351.25 351.29 0.0K
12:22 351.24 351.34 351.18 351.34 0.0K
12:23 351.33 351.38 351.22 351.35 0.0K
12:24 351.30 351.40 351.22 351.33 0.0K
12:25 351.30 351.42 351.26 351.32 0.0K
12:26 351.33 351.48 351.26 351.41 0.0K
12:27 351.34 351.96 351.34 351.74 0.0K
12:28 351.61 351.93 351.55 351.61 0.0K
12:29 351.71 351.80 351.49 351.66 0.0K
12:30 351.59 351.81 351.58 351.77 0.0K
12:31 351.74 351.74 351.60 351.63 0.0K
12:32 351.71 351.75 351.60 351.75 0.0K
12:33 351.62 351.74 351.49 351.60 0.0K
12:34 351.49 351.70 351.49 351.70 0.0K
12:35 351.61 351.76 351.59 351.63 0.0K
12:36 351.60 351.78 351.52 351.77 0.0K
12:37 351.64 351.78 351.64 351.68 0.0K
12:38 351.53 351.75 351.53 351.64 0.0K
12:39 351.61 351.78 351.58 351.74 0.0K
12:40 351.59 351.73 351.56 351.70 0.0K
12:41 351.71 351.77 351.58 351.64 0.0K
12:42 351.77 351.85 351.67 351.85 0.0K
12:43 351.74 351.86 351.66 351.78 0.0K
12:44 351.77 351.82 351.64 351.74 0.0K
12:45 351.78 351.85 351.61 351.75 0.0K
12:46 351.81 351.84 351.63 351.68 0.0K
12:47 351.83 351.83 351.64 351.72 0.0K
12:48 351.73 352.00 351.69 351.86 0.0K
12:49 351.96 351.99 351.79 351.98 0.0K
12:50 352.01 352.09 351.83 352.09 0.0K
12:51 351.82 352.10 351.82 351.87 0.0K
12:52 351.93 352.08 351.85 351.87 0.0K
12:53 352.04 352.06 351.80 352.01 0.0K
12:54 351.87 351.99 351.84 351.84 0.0K
12:55 351.77 351.99 351.77 351.89 0.0K
12:56 351.90 352.03 351.83 351.88 0.0K
12:57 351.93 352.03 351.84 351.91 0.0K
12:58 351.99 352.05 351.90 352.02 0.0K
12:59 352.02 352.08 351.81 351.89 0.0K
13:00 351.91 351.96 351.78 351.80 0.0K
13:01 351.98 351.98 351.76 351.76 0.0K
13:02 351.81 351.93 351.77 351.93 0.0K
13:03 351.91 352.01 351.86 351.95 0.0K
13:04 351.92 352.08 351.83 351.88 0.0K
13:05 351.95 352.07 351.84 352.03 0.0K
13:06 351.96 352.08 351.95 352.06 0.0K
13:07 352.07 352.09 351.94 352.04 0.0K
13:08 352.02 352.10 351.91 352.09 0.0K
13:09 352.09 352.11 351.93 352.06 0.0K
13:10 352.05 352.11 351.87 352.04 0.0K
13:11 352.11 352.18 351.95 352.05 0.0K
13:12 352.11 352.15 351.94 351.96 0.0K
13:13 352.17 352.17 351.95 352.04 0.0K
13:14 352.04 352.09 351.91 351.91 0.0K
13:15 351.98 352.11 351.94 352.08 0.0K
13:16 352.09 352.12 351.93 352.02 0.0K
13:17 352.10 352.15 352.00 352.11 0.0K
13:18 352.02 352.16 351.96 352.15 0.0K
13:19 352.16 352.18 351.98 352.02 0.0K
13:20 352.07 352.17 351.99 352.15 0.0K
13:21 352.14 352.21 352.07 352.14 0.0K
13:22 352.21 352.21 352.06 352.07 0.0K
13:23 352.19 352.29 352.02 352.19 0.0K
13:24 352.08 352.14 351.90 351.90 0.0K
13:25 351.97 352.09 351.90 351.93 0.0K
13:26 351.95 352.04 351.66 351.77 0.0K
13:27 351.77 351.83 351.66 351.83 0.0K
13:28 351.82 351.84 351.51 351.66 0.0K
13:29 351.58 351.68 351.48 351.59 0.0K
13:30 351.58 351.62 351.21 351.27 0.0K
13:31 351.51 351.60 351.36 351.54 0.0K
13:32 351.47 351.76 351.46 351.75 0.0K
13:33 351.59 351.71 351.54 351.64 0.0K
13:34 351.75 351.75 351.59 351.64 0.0K
13:35 351.66 351.73 351.55 351.65 0.0K
13:36 351.64 351.73 351.53 351.73 0.0K
13:37 351.74 351.91 351.64 351.78 0.0K
13:38 351.76 351.86 351.70 351.82 0.0K
13:39 351.73 351.79 351.61 351.69 0.0K
13:40 351.71 351.81 351.60 351.66 0.0K
13:41 351.69 351.84 351.63 351.83 0.0K
13:42 351.82 351.82 351.53 351.60 0.0K
13:43 351.59 351.82 351.56 351.69 0.0K
13:44 351.72 351.80 351.63 351.76 0.0K
13:45 351.66 351.78 351.56 351.69 0.0K
13:46 351.68 351.74 351.58 351.63 0.0K
13:47 351.62 351.78 351.60 351.63 0.0K
13:48 351.68 351.82 351.64 351.79 0.0K
13:49 351.78 351.81 351.63 351.72 0.0K
13:50 351.72 351.81 351.64 351.73 0.0K
13:51 351.76 351.84 351.67 351.73 0.0K
13:52 351.80 351.86 351.71 351.85 0.0K
13:53 351.75 351.86 351.69 351.69 0.0K
13:54 351.77 351.80 351.63 351.76 0.0K
13:55 351.76 351.82 351.68 351.76 0.0K
13:56 351.82 351.85 351.70 351.73 0.0K
13:57 351.74 351.83 351.66 351.83 0.0K
13:58 351.70 351.82 351.63 351.63 0.0K
13:59 351.72 351.75 351.61 351.62 0.0K
14:00 351.73 351.74 351.56 351.62 0.0K
14:01 351.72 351.80 351.57 351.64 0.0K
14:02 351.58 351.78 351.54 351.74 0.0K
14:03 351.69 351.86 351.63 351.76 0.0K
14:04 351.77 351.80 351.64 351.78 0.0K
14:05 351.73 351.93 351.68 351.90 0.0K
14:06 351.80 351.98 351.76 351.91 0.0K
14:07 351.74 351.94 351.74 351.80 0.0K
14:08 351.78 351.88 351.73 351.85 0.0K
14:09 351.73 351.93 351.73 351.91 0.0K
14:10 351.75 351.93 351.72 351.88 0.0K
14:11 351.93 351.93 351.71 351.93 0.0K
14:12 351.74 351.99 351.71 351.84 0.0K
14:13 351.82 351.85 351.61 351.66 0.0K
14:14 351.85 351.91 351.66 351.75 0.0K
14:15 351.85 351.90 351.63 351.72 0.0K
14:16 351.71 351.87 351.69 351.80 0.0K
14:17 351.80 351.84 351.61 351.62 0.0K
14:18 351.60 351.83 351.60 351.72 0.0K
14:19 351.69 351.78 351.54 351.75 0.0K
14:20 351.61 351.75 351.61 351.69 0.0K
14:21 351.69 351.77 351.62 351.69 0.0K
14:22 351.72 351.79 351.58 351.64 0.0K
14:23 351.68 351.74 351.61 351.68 0.0K
14:24 351.59 351.77 351.58 351.58 0.0K
14:25 351.73 351.76 351.54 351.54 0.0K
14:26 351.54 351.78 351.54 351.76 0.0K
14:27 351.57 351.83 351.54 351.77 0.0K
14:28 351.60 351.75 351.54 351.60 0.0K
14:29 351.56 351.71 351.47 351.54 0.0K
14:30 351.59 351.64 351.45 351.57 0.0K
14:31 351.51 351.71 351.42 351.71 0.0K
14:32 351.65 351.70 351.45 351.70 0.0K
14:33 351.47 351.70 351.40 351.63 0.0K
14:34 351.50 351.69 351.40 351.45 0.0K
14:35 351.48 351.62 351.36 351.45 0.0K
14:36 351.37 351.62 351.37 351.46 0.0K
14:37 351.44 351.61 351.35 351.35 0.0K
14:38 351.39 351.59 351.36 351.49 0.0K
14:39 351.51 351.62 351.37 351.44 0.0K
14:40 351.39 351.59 351.35 351.44 0.0K
14:41 351.63 351.72 351.47 351.51 0.0K
14:42 351.67 351.74 351.50 351.71 0.0K
14:43 351.68 351.78 351.52 351.72 0.0K
14:44 351.77 351.77 351.53 351.71 0.0K
14:45 351.66 351.73 351.47 351.68 0.0K
14:46 351.56 351.69 351.45 351.50 0.0K
14:47 351.49 351.67 351.45 351.52 0.0K
14:48 351.49 351.60 351.40 351.55 0.0K
14:49 351.58 351.58 351.40 351.40 0.0K
14:50 351.38 351.55 351.38 351.55 0.0K
14:51 351.56 351.62 351.36 351.54 0.0K
14:52 351.49 351.66 351.39 351.45 0.0K
14:53 351.45 351.65 351.43 351.43 0.0K
14:54 351.45 351.60 351.44 351.52 0.0K
14:55 351.57 351.58 351.44 351.47 0.0K
14:56 351.58 351.64 351.42 351.46 0.0K
14:57 351.56 351.66 351.42 351.53 0.0K
14:58 351.51 351.59 351.44 351.59 0.0K
14:59 351.57 351.57 351.43 351.47 0.0K
15:00 351.52 351.58 351.36 351.57 0.0K
15:01 351.55 351.56 351.42 351.52 0.0K
15:02 351.40 351.61 351.37 351.39 0.0K
15:03 351.38 351.51 351.38 351.48 0.0K
15:04 351.53 351.61 351.42 351.46 0.0K
15:05 351.48 351.53 351.37 351.52 0.0K
15:06 351.39 351.55 351.38 351.43 0.0K
15:07 351.42 351.51 351.34 351.36 0.0K
15:08 351.38 351.43 351.31 351.35 0.0K
15:09 351.39 351.44 351.29 351.33 0.0K
15:10 351.40 351.48 351.34 351.44 0.0K
15:11 351.50 351.53 351.32 351.46 0.0K
15:12 351.49 351.56 351.36 351.50 0.0K
15:13 351.49 351.56 351.30 351.52 0.0K
15:14 351.41 351.70 351.33 351.64 0.0K
15:15 351.51 351.83 351.44 351.76 0.0K
15:16 351.65 351.80 351.56 351.59 0.0K
15:17 351.58 351.64 351.40 351.64 0.0K
15:18 351.37 351.66 351.37 351.53 0.0K
15:19 351.61 351.74 351.54 351.70 0.0K
15:20 351.74 351.74 351.63 351.63 0.0K
15:21 351.62 351.62 351.56 351.56 0.0K
15:22 351.56 351.57 351.54 351.57 0.0K
15:23 351.57 351.61 351.54 351.61 0.0K
15:24 351.61 351.63 351.61 351.62 0.0K
15:25 351.61 351.62 351.59 351.59 0.0K
15:26 351.59 351.59 351.56 351.56 0.0K
15:27 351.55 351.55 351.50 351.50 0.0K
15:28 351.48 351.49 351.45 351.45 0.0K
15:29 351.45 352.59 351.35 352.59 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available