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
08:58 363.45 363.45 363.42 363.45 0.0K
08:59 363.45 363.47 363.33 363.33 0.0K
09:00 363.21 365.02 363.21 364.71 0.0K
09:01 364.70 364.85 364.09 364.11 0.0K
09:02 364.19 364.71 364.19 364.65 0.0K
09:03 364.70 364.96 364.67 364.79 0.0K
09:04 365.00 365.09 364.68 364.93 0.0K
09:05 365.12 365.15 364.84 364.97 0.0K
09:06 365.09 365.09 364.86 364.93 0.0K
09:07 364.91 364.97 364.73 364.87 0.0K
09:08 364.89 364.98 364.73 364.88 0.0K
09:09 364.80 364.94 364.61 364.84 0.0K
09:10 364.92 364.92 364.52 364.69 0.0K
09:11 364.65 364.84 364.55 364.61 0.0K
09:12 364.61 364.84 364.54 364.60 0.0K
09:13 364.76 365.22 364.71 365.22 0.0K
09:14 365.13 365.39 365.11 365.12 0.0K
09:15 365.12 365.17 365.05 365.17 0.0K
09:16 365.28 365.28 364.95 365.03 0.0K
09:17 365.00 365.22 364.95 365.09 0.0K
09:18 365.09 365.25 364.92 364.92 0.0K
09:19 365.23 365.32 365.00 365.17 0.0K
09:20 365.02 365.28 365.02 365.18 0.0K
09:21 364.90 365.19 364.90 365.15 0.0K
09:22 365.18 365.31 365.06 365.20 0.0K
09:23 365.19 365.33 365.06 365.12 0.0K
09:24 365.00 365.12 364.80 364.91 0.0K
09:25 364.81 364.82 364.62 364.62 0.0K
09:26 364.62 364.83 364.59 364.70 0.0K
09:27 364.62 364.82 364.54 364.60 0.0K
09:28 364.44 364.69 364.43 364.52 0.0K
09:29 364.55 364.81 364.48 364.48 0.0K
09:30 364.49 364.76 364.47 364.72 0.0K
09:31 364.66 364.69 364.41 364.53 0.0K
09:32 364.55 364.70 364.30 364.57 0.0K
09:33 364.59 364.70 364.35 364.48 0.0K
09:34 364.39 364.77 364.39 364.77 0.0K
09:35 364.67 364.70 364.41 364.56 0.0K
09:36 364.60 364.80 364.57 364.74 0.0K
09:37 364.57 364.83 364.54 364.64 0.0K
09:38 364.64 364.76 364.54 364.63 0.0K
09:39 364.65 364.79 364.57 364.64 0.0K
09:40 364.52 364.81 364.46 364.72 0.0K
09:41 364.57 364.84 364.55 364.66 0.0K
09:42 364.67 364.87 364.60 364.77 0.0K
09:43 364.92 365.07 364.66 364.86 0.0K
09:44 364.94 364.99 364.73 364.88 0.0K
09:45 364.77 364.98 364.76 364.98 0.0K
09:46 364.95 364.99 364.55 364.69 0.0K
09:47 364.67 364.78 364.59 364.78 0.0K
09:48 364.62 364.78 364.53 364.76 0.0K
09:49 364.73 364.73 364.35 364.39 0.0K
09:50 364.41 364.60 364.29 364.38 0.0K
09:51 364.38 364.42 364.15 364.23 0.0K
09:52 364.23 364.34 364.05 364.13 0.0K
09:53 364.09 364.21 364.01 364.09 0.0K
09:54 364.34 364.34 364.06 364.09 0.0K
09:55 364.05 364.28 364.05 364.27 0.0K
09:56 364.16 364.19 363.89 364.01 0.0K
09:57 364.03 364.11 363.85 364.04 0.0K
09:58 364.14 364.17 363.89 364.07 0.0K
09:59 364.15 364.15 363.89 363.89 0.0K
10:00 363.98 364.25 363.95 364.18 0.0K
10:01 364.12 364.26 363.97 364.05 0.0K
10:02 364.19 364.24 364.07 364.15 0.0K
10:03 364.11 364.25 363.98 364.05 0.0K
10:04 364.02 364.07 363.87 363.94 0.0K
10:05 363.95 364.11 363.88 364.04 0.0K
10:06 364.00 364.15 363.93 364.05 0.0K
10:07 364.12 364.26 364.03 364.18 0.0K
10:08 364.02 364.30 364.01 364.06 0.0K
10:09 364.31 364.31 364.06 364.15 0.0K
10:10 364.31 364.39 364.06 364.14 0.0K
10:11 364.31 364.39 364.16 364.31 0.0K
10:12 364.14 364.34 364.10 364.23 0.0K
10:13 364.17 364.35 364.13 364.15 0.0K
10:14 364.19 364.25 364.05 364.15 0.0K
10:15 364.13 364.30 363.97 364.16 0.0K
10:16 364.16 364.32 364.02 364.07 0.0K
10:17 364.04 364.17 363.88 364.13 0.0K
10:18 364.16 364.16 363.99 364.06 0.0K
10:19 363.99 364.25 363.97 364.21 0.0K
10:20 364.03 364.14 363.96 364.04 0.0K
10:21 364.04 364.24 364.04 364.21 0.0K
10:22 364.24 364.31 364.05 364.31 0.0K
10:23 364.11 364.32 364.09 364.27 0.0K
10:24 364.21 364.39 364.18 364.21 0.0K
10:25 364.33 364.43 364.19 364.35 0.0K
10:26 364.41 364.41 364.12 364.19 0.0K
10:27 364.26 364.39 364.12 364.31 0.0K
10:28 364.25 364.42 364.16 364.29 0.0K
10:29 364.40 364.52 364.22 364.22 0.0K
10:30 364.23 364.53 364.23 364.35 0.0K
10:31 364.42 364.58 364.28 364.35 0.0K
10:32 364.42 364.56 364.27 364.29 0.0K
10:33 364.28 364.53 364.25 364.28 0.0K
10:34 364.36 364.47 364.24 364.40 0.0K
10:35 364.30 364.60 364.26 364.60 0.0K
10:36 364.39 364.66 364.39 364.62 0.0K
10:37 364.47 364.72 364.43 364.54 0.0K
10:38 364.53 364.64 364.44 364.57 0.0K
10:39 364.54 364.72 364.49 364.61 0.0K
10:40 364.47 364.72 364.45 364.48 0.0K
10:41 364.57 364.75 364.46 364.59 0.0K
10:42 364.43 364.71 364.43 364.67 0.0K
10:43 364.52 364.69 364.39 364.55 0.0K
10:44 364.48 364.69 364.42 364.42 0.0K
10:45 364.43 364.69 364.42 364.48 0.0K
10:46 364.49 364.64 364.37 364.59 0.0K
10:47 364.58 364.68 364.47 364.56 0.0K
10:48 364.54 364.66 364.33 364.47 0.0K
10:49 364.46 364.54 364.28 364.28 0.0K
10:50 364.35 364.53 364.27 364.52 0.0K
10:51 364.43 364.49 364.22 364.41 0.0K
10:52 364.27 364.53 364.24 364.26 0.0K
10:53 364.26 364.47 364.18 364.37 0.0K
10:54 364.21 364.40 364.16 364.23 0.0K
10:55 364.20 364.30 364.14 364.27 0.0K
10:56 364.24 364.36 364.17 364.30 0.0K
10:57 364.24 364.49 364.17 364.26 0.0K
10:58 364.20 364.47 364.20 364.47 0.0K
10:59 364.25 364.51 364.25 364.26 0.0K
11:00 364.34 364.48 364.18 364.18 0.0K
11:01 364.28 364.36 364.14 364.28 0.0K
11:02 364.37 364.37 364.13 364.30 0.0K
11:03 364.25 364.33 364.11 364.21 0.0K
11:04 364.12 364.28 364.11 364.16 0.0K
11:05 364.06 364.30 364.06 364.10 0.0K
11:06 364.17 364.27 364.06 364.06 0.0K
11:07 364.09 364.19 363.94 364.08 0.0K
11:08 364.11 364.22 363.99 364.07 0.0K
11:09 364.17 364.33 364.07 364.24 0.0K
11:10 364.17 364.37 364.07 364.30 0.0K
11:11 364.21 364.38 364.13 364.13 0.0K
11:12 364.12 364.32 364.07 364.07 0.0K
11:13 364.06 364.28 364.04 364.12 0.0K
11:14 364.06 364.21 364.02 364.03 0.0K
11:15 364.11 364.27 364.05 364.11 0.0K
11:16 364.06 364.29 364.05 364.11 0.0K
11:17 364.14 364.26 364.07 364.07 0.0K
11:18 364.16 364.35 364.16 364.20 0.0K
11:19 364.11 364.25 364.11 364.18 0.0K
11:20 364.18 364.32 364.09 364.28 0.0K
11:21 364.15 364.32 364.11 364.11 0.0K
11:22 364.15 364.35 364.12 364.18 0.0K
11:23 364.26 364.35 364.11 364.20 0.0K
11:24 364.20 364.27 364.07 364.18 0.0K
11:25 364.19 364.36 364.13 364.30 0.0K
11:26 364.48 364.48 364.12 364.12 0.0K
11:27 364.19 364.42 364.05 364.12 0.0K
11:28 364.17 364.48 364.15 364.29 0.0K
11:29 364.32 364.48 364.16 364.27 0.0K
11:30 364.48 364.53 364.22 364.47 0.0K
11:31 364.38 364.50 364.18 364.20 0.0K
11:32 364.23 364.49 364.23 364.35 0.0K
11:33 364.34 364.48 364.27 364.29 0.0K
11:34 364.40 364.48 364.23 364.28 0.0K
11:35 364.45 364.48 364.25 364.36 0.0K
11:36 364.31 364.57 364.27 364.42 0.0K
11:37 364.40 364.63 364.29 364.32 0.0K
11:38 364.57 364.57 364.32 364.55 0.0K
11:39 364.34 364.58 364.34 364.39 0.0K
11:40 364.34 364.46 364.27 364.44 0.0K
11:41 364.44 364.53 364.30 364.42 0.0K
11:42 364.41 364.49 364.27 364.31 0.0K
11:43 364.50 364.50 364.24 364.30 0.0K
11:44 364.28 364.49 364.27 364.31 0.0K
11:45 364.38 364.48 364.27 364.27 0.0K
11:46 364.29 364.41 364.27 364.38 0.0K
11:47 364.27 364.51 364.27 364.41 0.0K
11:48 364.37 364.46 364.25 364.33 0.0K
11:49 364.35 364.52 364.24 364.32 0.0K
11:50 364.28 364.52 364.27 364.52 0.0K
11:51 364.36 364.50 364.26 364.35 0.0K
11:52 364.28 364.51 364.24 364.34 0.0K
11:53 364.30 364.55 364.29 364.34 0.0K
11:54 364.39 364.56 364.30 364.35 0.0K
11:55 364.52 364.55 364.35 364.51 0.0K
11:56 364.62 364.65 364.34 364.53 0.0K
11:57 364.54 364.62 364.42 364.51 0.0K
11:58 364.50 364.58 364.36 364.48 0.0K
11:59 364.54 364.64 364.43 364.54 0.0K
12:00 364.44 364.66 364.44 364.52 0.0K
12:01 364.61 364.62 364.44 364.58 0.0K
12:02 364.62 364.65 364.46 364.47 0.0K
12:03 364.63 364.63 364.39 364.55 0.0K
12:04 364.55 364.66 364.40 364.59 0.0K
12:05 364.55 364.59 364.43 364.55 0.0K
12:06 364.47 364.59 364.43 364.45 0.0K
12:07 364.45 364.66 364.41 364.66 0.0K
12:08 364.51 364.70 364.44 364.66 0.0K
12:09 364.61 364.66 364.42 364.46 0.0K
12:10 364.68 364.68 364.37 364.55 0.0K
12:11 364.50 364.59 364.37 364.40 0.0K
12:12 364.54 364.72 364.51 364.55 0.0K
12:13 364.55 364.73 364.43 364.65 0.0K
12:14 364.60 364.81 364.54 364.71 0.0K
12:15 364.59 364.79 364.54 364.59 0.0K
12:16 364.72 364.80 364.61 364.62 0.0K
12:17 364.76 364.77 364.54 364.77 0.0K
12:18 364.86 364.86 364.58 364.72 0.0K
12:19 364.89 364.89 364.60 364.84 0.0K
12:20 364.62 364.82 364.61 364.82 0.0K
12:21 364.64 364.82 364.58 364.69 0.0K
12:22 364.78 364.84 364.58 364.72 0.0K
12:23 364.80 364.84 364.61 364.80 0.0K
12:24 364.71 364.84 364.61 364.67 0.0K
12:25 364.84 364.84 364.58 364.69 0.0K
12:26 364.62 364.71 364.55 364.66 0.0K
12:27 364.65 364.77 364.57 364.61 0.0K
12:28 364.59 364.76 364.58 364.70 0.0K
12:29 364.59 364.70 364.51 364.51 0.0K
12:30 364.60 364.75 364.54 364.61 0.0K
12:31 364.53 364.57 364.34 364.34 0.0K
12:32 364.47 364.65 364.46 364.48 0.0K
12:33 364.54 364.60 364.46 364.50 0.0K
12:34 364.50 364.57 364.44 364.55 0.0K
12:35 364.43 364.58 364.38 364.46 0.0K
12:36 364.55 364.55 364.27 364.40 0.0K
12:37 364.36 364.52 364.28 364.32 0.0K
12:38 364.35 364.49 364.29 364.40 0.0K
12:39 364.30 364.47 364.25 364.28 0.0K
12:40 364.40 364.54 364.30 364.42 0.0K
12:41 364.44 364.58 364.37 364.44 0.0K
12:42 364.40 364.53 364.38 364.52 0.0K
12:43 364.46 364.61 364.44 364.53 0.0K
12:44 364.49 364.62 364.36 364.54 0.0K
12:45 364.59 364.60 364.36 364.53 0.0K
12:46 364.44 364.55 364.37 364.37 0.0K
12:47 364.35 364.59 364.35 364.47 0.0K
12:48 364.49 364.59 364.41 364.48 0.0K
12:49 364.43 364.51 364.36 364.43 0.0K
12:50 364.49 364.56 364.39 364.52 0.0K
12:51 364.55 364.62 364.43 364.52 0.0K
12:52 364.53 364.61 364.42 364.51 0.0K
12:53 364.61 364.63 364.49 364.51 0.0K
12:54 364.56 364.66 364.46 364.66 0.0K
12:55 364.51 364.69 364.49 364.55 0.0K
12:56 364.62 364.67 364.49 364.61 0.0K
12:57 364.48 364.67 364.48 364.50 0.0K
12:58 364.51 364.69 364.50 364.52 0.0K
12:59 364.52 364.66 364.45 364.58 0.0K
13:00 364.57 364.64 364.42 364.44 0.0K
13:01 364.47 364.66 364.40 364.52 0.0K
13:02 364.50 364.61 364.43 364.54 0.0K
13:03 364.39 364.60 364.39 364.58 0.0K
13:04 364.54 364.68 364.50 364.63 0.0K
13:05 364.57 364.78 364.57 364.66 0.0K
13:06 364.65 364.70 364.52 364.60 0.0K
13:07 364.60 364.69 364.52 364.61 0.0K
13:08 364.57 364.76 364.48 364.76 0.0K
13:09 364.63 364.71 364.43 364.45 0.0K
13:10 364.69 364.74 364.42 364.54 0.0K
13:11 364.52 364.77 364.48 364.72 0.0K
13:12 364.58 364.77 364.42 364.77 0.0K
13:13 364.62 364.77 364.56 364.60 0.0K
13:14 364.72 364.79 364.57 364.71 0.0K
13:15 364.70 364.84 364.63 364.76 0.0K
13:16 364.85 364.85 364.57 364.74 0.0K
13:17 364.87 364.87 364.56 364.64 0.0K
13:18 364.70 364.82 364.55 364.61 0.0K
13:19 364.82 364.82 364.55 364.66 0.0K
13:20 364.66 364.82 364.55 364.67 0.0K
13:21 364.75 364.85 364.57 364.74 0.0K
13:22 364.65 364.75 364.54 364.55 0.0K
13:23 364.62 364.73 364.47 364.73 0.0K
13:24 364.67 364.86 364.67 364.81 0.0K
13:25 364.87 364.90 364.71 364.71 0.0K
13:26 364.76 364.88 364.66 364.66 0.0K
13:27 364.88 364.94 364.70 364.89 0.0K
13:28 364.93 364.93 364.72 364.72 0.0K
13:29 364.82 364.86 364.74 364.75 0.0K
13:30 364.81 364.92 364.71 364.82 0.0K
13:31 364.74 364.91 364.72 364.90 0.0K
13:32 364.92 364.92 364.77 364.88 0.0K
13:33 364.81 364.98 364.81 364.86 0.0K
13:34 364.76 365.00 364.76 364.87 0.0K
13:35 364.79 364.97 364.76 364.78 0.0K
13:36 364.87 364.96 364.79 364.82 0.0K
13:37 364.91 365.17 364.82 365.04 0.0K
13:38 365.28 365.29 365.04 365.20 0.0K
13:39 365.21 365.26 365.00 365.13 0.0K
13:40 365.15 365.21 365.00 365.06 0.0K
13:41 365.08 365.08 364.93 365.00 0.0K
13:42 365.05 365.12 364.93 365.09 0.0K
13:43 365.03 365.19 364.97 365.17 0.0K
13:44 364.99 365.25 364.99 365.09 0.0K
13:45 365.11 365.23 364.91 364.92 0.0K
13:46 365.00 365.20 364.93 365.04 0.0K
13:47 365.04 365.14 364.92 365.09 0.0K
13:48 365.09 365.16 364.92 365.01 0.0K
13:49 364.94 365.19 364.83 364.83 0.0K
13:50 365.08 365.13 364.83 365.00 0.0K
13:51 364.97 365.10 364.84 364.94 0.0K
13:52 364.99 365.12 364.87 364.95 0.0K
13:53 364.87 365.13 364.87 364.90 0.0K
13:54 364.99 365.06 364.81 364.95 0.0K
13:55 364.84 365.05 364.78 364.90 0.0K
13:56 364.85 365.03 364.85 364.89 0.0K
13:57 364.93 365.02 364.82 364.82 0.0K
13:58 364.95 365.00 364.81 364.87 0.0K
13:59 364.97 364.97 364.78 364.83 0.0K
14:00 364.91 364.98 364.68 364.89 0.0K
14:01 364.84 365.00 364.74 364.82 0.0K
14:02 364.83 364.94 364.77 364.90 0.0K
14:03 364.99 364.99 364.77 364.97 0.0K
14:04 364.92 364.98 364.70 364.90 0.0K
14:05 364.83 364.91 364.71 364.74 0.0K
14:06 364.67 364.82 364.63 364.77 0.0K
14:07 364.75 364.82 364.65 364.67 0.0K
14:08 364.77 364.83 364.66 364.79 0.0K
14:09 364.78 364.85 364.71 364.78 0.0K
14:10 364.80 364.93 364.73 364.80 0.0K
14:11 364.73 364.90 364.72 364.89 0.0K
14:12 364.81 364.93 364.64 364.82 0.0K
14:13 364.82 364.88 364.66 364.73 0.0K
14:14 364.65 364.84 364.60 364.76 0.0K
14:15 364.71 364.82 364.52 364.64 0.0K
14:16 364.59 364.82 364.59 364.63 0.0K
14:17 364.76 364.89 364.65 364.86 0.0K
14:18 364.71 364.94 364.67 364.67 0.0K
14:19 364.76 364.87 364.60 364.75 0.0K
14:20 364.70 364.93 364.66 364.78 0.0K
14:21 364.71 364.86 364.70 364.77 0.0K
14:22 364.71 364.82 364.64 364.74 0.0K
14:23 364.76 364.79 364.60 364.63 0.0K
14:24 364.66 364.73 364.59 364.70 0.0K
14:25 364.68 364.77 364.60 364.63 0.0K
14:26 364.75 364.76 364.63 364.76 0.0K
14:27 364.57 364.77 364.57 364.62 0.0K
14:28 364.64 364.71 364.53 364.66 0.0K
14:29 364.77 364.77 364.51 364.59 0.0K
14:30 364.60 364.80 364.51 364.67 0.0K
14:31 364.59 364.67 364.50 364.62 0.0K
14:32 364.66 364.71 364.50 364.52 0.0K
14:33 364.50 364.73 364.50 364.57 0.0K
14:34 364.68 364.72 364.49 364.72 0.0K
14:35 364.61 364.85 364.52 364.72 0.0K
14:36 364.71 364.84 364.61 364.74 0.0K
14:37 364.75 364.81 364.57 364.69 0.0K
14:38 364.53 364.77 364.50 364.69 0.0K
14:39 364.73 364.73 364.52 364.52 0.0K
14:40 364.50 364.75 364.50 364.63 0.0K
14:41 364.52 364.71 364.50 364.58 0.0K
14:42 364.62 364.74 364.48 364.55 0.0K
14:43 364.55 364.62 364.45 364.59 0.0K
14:44 364.53 364.65 364.46 364.55 0.0K
14:45 364.49 364.60 364.42 364.58 0.0K
14:46 364.52 364.55 364.35 364.35 0.0K
14:47 364.44 364.58 364.37 364.58 0.0K
14:48 364.38 364.59 364.38 364.51 0.0K
14:49 364.41 364.61 364.41 364.48 0.0K
14:50 364.54 364.57 364.35 364.47 0.0K
14:51 364.40 364.62 364.35 364.57 0.0K
14:52 364.52 364.59 364.35 364.42 0.0K
14:53 364.62 364.67 364.47 364.65 0.0K
14:54 364.65 364.82 364.52 364.65 0.0K
14:55 364.69 364.79 364.52 364.66 0.0K
14:56 364.50 364.61 364.43 364.58 0.0K
14:57 364.39 364.64 364.39 364.64 0.0K
14:58 364.52 364.65 364.39 364.60 0.0K
14:59 364.61 364.68 364.47 364.57 0.0K
15:00 364.51 364.63 364.35 364.53 0.0K
15:01 364.45 364.53 364.34 364.34 0.0K
15:02 364.52 364.61 364.46 364.50 0.0K
15:03 364.48 364.64 364.45 364.50 0.0K
15:04 364.51 364.61 364.39 364.44 0.0K
15:05 364.57 364.62 364.45 364.59 0.0K
15:06 364.44 364.64 364.38 364.50 0.0K
15:07 364.51 364.62 364.32 364.42 0.0K
15:08 364.57 364.73 364.47 364.60 0.0K
15:09 364.53 364.78 364.51 364.65 0.0K
15:10 364.50 364.76 364.44 364.62 0.0K
15:11 364.62 364.72 364.55 364.59 0.0K
15:12 364.70 364.80 364.60 364.70 0.0K
15:13 364.54 364.74 364.54 364.67 0.0K
15:14 364.57 364.76 364.50 364.51 0.0K
15:15 364.57 364.70 364.41 364.59 0.0K
15:16 364.50 364.73 364.44 364.44 0.0K
15:17 364.44 364.62 364.37 364.40 0.0K
15:18 364.46 364.52 364.28 364.49 0.0K
15:19 364.51 364.89 364.44 364.74 0.0K
15:20 364.66 364.69 364.66 364.67 0.0K
15:21 364.67 364.67 364.64 364.64 0.0K
15:22 364.64 364.66 364.64 364.66 0.0K
15:23 364.66 364.67 364.66 364.66 0.0K
15:24 364.66 364.69 364.66 364.68 0.0K
15:25 364.67 364.68 364.66 364.66 0.0K
15:26 364.66 364.66 364.65 364.66 0.0K
15:27 364.66 364.66 364.65 364.65 0.0K
15:28 364.65 364.67 364.65 364.67 0.0K
15:29 364.67 364.92 364.66 364.92 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available