KOSPI 200 Covered Call

KS200CC
🏛️ south-korea →
448.38
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 362.17 362.18 362.16 362.16 0.0K
08:59 362.16 362.16 362.12 362.12 0.0K
09:00 362.29 364.19 362.28 364.10 0.0K
09:01 364.00 364.46 364.00 364.30 0.0K
09:02 364.12 364.19 363.86 364.07 0.0K
09:03 364.05 364.24 363.99 364.19 0.0K
09:04 364.29 364.47 364.18 364.24 0.0K
09:05 364.28 364.36 363.86 363.86 0.0K
09:06 364.08 364.12 363.82 363.97 0.0K
09:07 363.94 364.14 363.88 363.95 0.0K
09:08 364.06 364.14 363.84 364.05 0.0K
09:09 364.01 364.30 363.93 364.14 0.0K
09:10 364.16 364.42 364.16 364.28 0.0K
09:11 364.47 364.70 364.38 364.38 0.0K
09:12 364.51 364.67 364.36 364.36 0.0K
09:13 364.36 364.60 364.33 364.44 0.0K
09:14 364.44 364.71 364.38 364.59 0.0K
09:15 364.77 364.82 364.51 364.78 0.0K
09:16 364.76 364.84 364.53 364.74 0.0K
09:17 364.73 364.81 364.55 364.56 0.0K
09:18 364.60 364.96 364.60 364.86 0.0K
09:19 364.90 364.97 364.67 364.83 0.0K
09:20 364.75 364.98 364.75 364.90 0.0K
09:21 364.90 364.90 364.63 364.77 0.0K
09:22 364.61 364.76 364.56 364.60 0.0K
09:23 364.63 364.77 364.52 364.54 0.0K
09:24 364.64 364.75 364.51 364.70 0.0K
09:25 364.79 364.79 364.62 364.67 0.0K
09:26 364.74 364.88 364.64 364.88 0.0K
09:27 364.93 364.93 364.77 364.85 0.0K
09:28 364.86 364.87 364.72 364.74 0.0K
09:29 364.76 364.90 364.60 364.60 0.0K
09:30 364.66 364.91 364.65 364.90 0.0K
09:31 364.94 365.12 364.83 365.07 0.0K
09:32 365.08 365.21 365.07 365.10 0.0K
09:33 365.08 365.17 364.99 365.11 0.0K
09:34 365.05 365.17 364.96 364.98 0.0K
09:35 365.05 365.16 365.01 365.16 0.0K
09:36 365.08 365.26 365.04 365.17 0.0K
09:37 365.05 365.19 365.05 365.19 0.0K
09:38 365.20 365.36 365.00 365.00 0.0K
09:39 365.10 365.40 364.92 365.30 0.0K
09:40 365.31 365.43 365.16 365.21 0.0K
09:41 365.29 365.32 365.09 365.10 0.0K
09:42 365.08 365.21 364.96 364.96 0.0K
09:43 365.09 365.27 364.94 365.21 0.0K
09:44 365.14 365.14 364.79 364.93 0.0K
09:45 364.85 365.01 364.70 364.96 0.0K
09:46 365.23 365.27 364.90 365.18 0.0K
09:47 364.99 365.13 364.87 364.90 0.0K
09:48 364.98 365.21 364.96 364.98 0.0K
09:49 364.97 365.28 364.97 365.13 0.0K
09:50 365.05 365.15 364.82 364.84 0.0K
09:51 365.27 365.33 364.99 364.99 0.0K
09:52 364.98 365.12 364.77 364.86 0.0K
09:53 364.77 365.06 364.74 364.91 0.0K
09:54 364.85 365.00 364.73 364.80 0.0K
09:55 364.83 364.99 364.70 364.71 0.0K
09:56 364.75 365.03 364.73 364.77 0.0K
09:57 364.73 364.97 364.72 364.85 0.0K
09:58 364.79 364.95 364.57 364.95 0.0K
09:59 364.73 364.97 364.69 364.85 0.0K
10:00 364.69 365.11 364.68 365.10 0.0K
10:01 365.10 365.10 364.78 364.89 0.0K
10:02 364.89 364.97 364.71 364.71 0.0K
10:03 364.78 364.91 364.72 364.86 0.0K
10:04 364.77 365.02 364.69 364.94 0.0K
10:05 365.04 365.27 364.88 365.26 0.0K
10:06 365.21 365.27 365.00 365.18 0.0K
10:07 365.19 365.23 364.98 365.15 0.0K
10:08 365.20 365.28 365.05 365.23 0.0K
10:09 365.22 365.33 365.02 365.12 0.0K
10:10 365.20 365.31 365.00 365.30 0.0K
10:11 365.29 365.33 365.06 365.27 0.0K
10:12 365.27 365.31 365.02 365.17 0.0K
10:13 365.04 365.24 364.95 365.16 0.0K
10:14 365.17 365.30 365.01 365.18 0.0K
10:15 365.19 365.38 365.17 365.17 0.0K
10:16 365.26 365.31 364.99 365.06 0.0K
10:17 365.16 365.23 364.99 365.02 0.0K
10:18 365.24 365.27 364.97 365.16 0.0K
10:19 365.18 365.21 364.92 365.09 0.0K
10:20 365.02 365.15 364.85 365.00 0.0K
10:21 364.99 365.21 364.94 364.94 0.0K
10:22 365.01 365.23 364.95 365.05 0.0K
10:23 365.02 365.18 364.95 365.02 0.0K
10:24 365.15 365.15 364.82 364.83 0.0K
10:25 364.81 365.07 364.78 364.94 0.0K
10:26 364.88 364.98 364.76 364.89 0.0K
10:27 364.93 364.99 364.65 364.88 0.0K
10:28 364.91 364.91 364.63 364.67 0.0K
10:29 364.77 364.88 364.59 364.61 0.0K
10:30 364.66 364.81 364.42 364.54 0.0K
10:31 364.59 364.62 364.21 364.24 0.0K
10:32 364.39 364.46 364.17 364.41 0.0K
10:33 364.41 364.53 364.35 364.47 0.0K
10:34 364.46 364.53 364.28 364.47 0.0K
10:35 364.51 364.58 364.20 364.40 0.0K
10:36 364.21 364.46 364.18 364.25 0.0K
10:37 364.39 364.52 364.24 364.46 0.0K
10:38 364.44 364.55 364.20 364.50 0.0K
10:39 364.43 364.50 364.21 364.46 0.0K
10:40 364.31 364.59 364.31 364.53 0.0K
10:41 364.55 364.84 364.43 364.54 0.0K
10:42 364.63 364.87 364.62 364.67 0.0K
10:43 364.87 364.87 364.61 364.73 0.0K
10:44 364.76 364.86 364.65 364.67 0.0K
10:45 364.64 364.82 364.53 364.76 0.0K
10:46 364.79 364.90 364.64 364.76 0.0K
10:47 364.68 364.84 364.61 364.73 0.0K
10:48 364.72 364.86 364.54 364.54 0.0K
10:49 364.74 364.82 364.59 364.67 0.0K
10:50 364.73 364.82 364.60 364.72 0.0K
10:51 364.57 364.79 364.57 364.65 0.0K
10:52 364.70 364.81 364.53 364.66 0.0K
10:53 364.68 364.79 364.52 364.52 0.0K
10:54 364.61 364.67 364.48 364.55 0.0K
10:55 364.39 364.53 364.26 364.53 0.0K
10:56 364.32 364.46 364.23 364.26 0.0K
10:57 364.25 364.42 364.22 364.22 0.0K
10:58 364.22 364.39 364.19 364.24 0.0K
10:59 364.28 364.46 364.21 364.29 0.0K
11:00 364.26 364.35 364.07 364.17 0.0K
11:01 364.02 364.27 363.98 363.99 0.0K
11:02 364.16 364.25 363.97 364.03 0.0K
11:03 364.19 364.19 363.92 364.14 0.0K
11:04 364.03 364.15 363.81 363.88 0.0K
11:05 364.04 364.17 363.90 363.98 0.0K
11:06 364.06 364.08 363.81 363.95 0.0K
11:07 363.80 364.13 363.80 363.94 0.0K
11:08 363.94 364.02 363.70 363.70 0.0K
11:09 363.90 363.93 363.66 363.86 0.0K
11:10 363.85 364.06 363.73 363.89 0.0K
11:11 364.00 364.00 363.80 363.87 0.0K
11:12 363.87 364.07 363.77 364.07 0.0K
11:13 363.91 364.16 363.90 363.97 0.0K
11:14 364.04 364.19 363.89 363.91 0.0K
11:15 363.94 364.04 363.89 363.90 0.0K
11:16 363.92 364.18 363.89 364.04 0.0K
11:17 363.92 364.16 363.88 363.94 0.0K
11:18 363.90 364.05 363.84 364.05 0.0K
11:19 363.95 364.10 363.81 363.90 0.0K
11:20 363.88 364.13 363.87 363.94 0.0K
11:21 364.02 364.08 363.89 363.99 0.0K
11:22 363.99 363.99 363.71 363.89 0.0K
11:23 363.96 364.02 363.72 363.78 0.0K
11:24 363.77 363.94 363.72 363.84 0.0K
11:25 363.94 364.05 363.78 363.80 0.0K
11:26 363.91 364.16 363.91 363.96 0.0K
11:27 364.01 364.31 363.94 364.19 0.0K
11:28 364.05 364.36 364.02 364.28 0.0K
11:29 364.11 364.28 363.97 364.16 0.0K
11:30 364.14 364.23 363.92 364.07 0.0K
11:31 364.15 364.28 364.04 364.25 0.0K
11:32 364.25 364.32 364.12 364.25 0.0K
11:33 364.30 364.37 364.05 364.07 0.0K
11:34 364.17 364.38 364.05 364.38 0.0K
11:35 364.20 364.44 364.18 364.34 0.0K
11:36 364.21 364.40 364.17 364.27 0.0K
11:37 364.35 364.48 364.26 364.34 0.0K
11:38 364.34 364.52 364.14 364.14 0.0K
11:39 364.39 364.41 364.17 364.29 0.0K
11:40 364.34 364.40 364.16 364.39 0.0K
11:41 364.19 364.32 364.19 364.23 0.0K
11:42 364.14 364.45 364.14 364.42 0.0K
11:43 364.37 364.64 364.26 364.48 0.0K
11:44 364.64 364.65 364.34 364.40 0.0K
11:45 364.32 364.49 364.21 364.38 0.0K
11:46 364.36 364.44 364.28 364.41 0.0K
11:47 364.34 364.54 364.24 364.48 0.0K
11:48 364.58 364.58 364.38 364.55 0.0K
11:49 364.54 364.57 364.41 364.46 0.0K
11:50 364.47 364.63 364.45 364.51 0.0K
11:51 364.55 364.62 364.43 364.51 0.0K
11:52 364.63 364.67 364.43 364.57 0.0K
11:53 364.40 364.55 364.30 364.38 0.0K
11:54 364.53 364.61 364.46 364.48 0.0K
11:55 364.42 364.65 364.42 364.49 0.0K
11:56 364.58 364.60 364.42 364.46 0.0K
11:57 364.52 364.54 364.37 364.51 0.0K
11:58 364.43 364.54 364.28 364.29 0.0K
11:59 364.29 364.53 364.29 364.30 0.0K
12:00 364.49 364.54 364.35 364.44 0.0K
12:01 364.53 364.59 364.32 364.37 0.0K
12:02 364.46 364.54 364.28 364.41 0.0K
12:03 364.38 364.70 364.38 364.54 0.0K
12:04 364.54 364.69 364.40 364.40 0.0K
12:05 364.41 364.69 364.41 364.53 0.0K
12:06 364.59 364.69 364.38 364.58 0.0K
12:07 364.57 364.66 364.47 364.52 0.0K
12:08 364.55 364.74 364.52 364.52 0.0K
12:09 364.62 364.77 364.48 364.72 0.0K
12:10 364.62 364.69 364.52 364.52 0.0K
12:11 364.70 364.71 364.49 364.61 0.0K
12:12 364.65 364.80 364.56 364.64 0.0K
12:13 364.70 364.70 364.51 364.67 0.0K
12:14 364.60 364.74 364.47 364.65 0.0K
12:15 364.49 364.68 364.49 364.50 0.0K
12:16 364.47 364.69 364.47 364.60 0.0K
12:17 364.59 364.65 364.43 364.53 0.0K
12:18 364.49 364.65 364.35 364.60 0.0K
12:19 364.46 364.51 364.32 364.46 0.0K
12:20 364.49 364.59 364.33 364.49 0.0K
12:21 364.57 364.59 364.38 364.50 0.0K
12:22 364.49 364.53 364.27 364.51 0.0K
12:23 364.41 364.53 364.27 364.46 0.0K
12:24 364.45 364.57 364.34 364.53 0.0K
12:25 364.53 364.65 364.40 364.65 0.0K
12:26 364.56 364.64 364.48 364.55 0.0K
12:27 364.48 364.59 364.42 364.43 0.0K
12:28 364.64 364.65 364.44 364.44 0.0K
12:29 364.44 364.62 364.44 364.59 0.0K
12:30 364.65 364.76 364.49 364.63 0.0K
12:31 364.65 364.70 364.48 364.57 0.0K
12:32 364.73 364.81 364.57 364.64 0.0K
12:33 364.64 364.79 364.55 364.55 0.0K
12:34 364.70 364.75 364.53 364.66 0.0K
12:35 364.72 364.81 364.54 364.71 0.0K
12:36 364.61 364.77 364.47 364.54 0.0K
12:37 364.56 364.72 364.50 364.71 0.0K
12:38 364.71 364.77 364.53 364.67 0.0K
12:39 364.54 364.88 364.53 364.77 0.0K
12:40 364.73 364.76 364.60 364.76 0.0K
12:41 364.70 364.88 364.58 364.58 0.0K
12:42 364.69 364.84 364.54 364.69 0.0K
12:43 364.63 364.77 364.58 364.59 0.0K
12:44 364.80 364.80 364.54 364.66 0.0K
12:45 364.77 364.83 364.49 364.64 0.0K
12:46 364.81 364.82 364.55 364.58 0.0K
12:47 364.81 364.84 364.52 364.57 0.0K
12:48 364.60 364.71 364.49 364.51 0.0K
12:49 364.50 364.72 364.47 364.64 0.0K
12:50 364.57 364.81 364.51 364.63 0.0K
12:51 364.62 364.82 364.55 364.64 0.0K
12:52 364.61 364.72 364.51 364.62 0.0K
12:53 364.78 364.80 364.51 364.57 0.0K
12:54 364.55 364.77 364.49 364.58 0.0K
12:55 364.57 364.79 364.53 364.53 0.0K
12:56 364.55 364.81 364.52 364.71 0.0K
12:57 364.80 364.80 364.54 364.72 0.0K
12:58 364.76 364.76 364.50 364.54 0.0K
12:59 364.53 364.76 364.53 364.58 0.0K
13:00 364.60 364.86 364.60 364.65 0.0K
13:01 364.70 364.87 364.65 364.79 0.0K
13:02 364.76 364.90 364.63 364.83 0.0K
13:03 364.83 364.83 364.65 364.76 0.0K
13:04 364.69 364.87 364.66 364.76 0.0K
13:05 364.73 364.89 364.64 364.70 0.0K
13:06 364.83 364.92 364.63 364.67 0.0K
13:07 364.70 364.75 364.57 364.70 0.0K
13:08 364.61 364.78 364.59 364.62 0.0K
13:09 364.55 364.84 364.55 364.65 0.0K
13:10 364.57 364.74 364.52 364.60 0.0K
13:11 364.70 364.75 364.54 364.75 0.0K
13:12 364.73 364.94 364.62 364.78 0.0K
13:13 364.80 364.88 364.67 364.82 0.0K
13:14 364.79 364.88 364.63 364.78 0.0K
13:15 364.77 364.88 364.65 364.76 0.0K
13:16 364.85 364.86 364.58 364.77 0.0K
13:17 364.74 364.88 364.62 364.81 0.0K
13:18 364.75 364.78 364.62 364.74 0.0K
13:19 364.85 364.90 364.62 364.87 0.0K
13:20 364.65 364.91 364.57 364.79 0.0K
13:21 364.67 364.81 364.64 364.79 0.0K
13:22 364.76 364.94 364.68 364.87 0.0K
13:23 364.71 364.88 364.65 364.66 0.0K
13:24 364.71 364.94 364.66 364.85 0.0K
13:25 364.76 364.87 364.65 364.70 0.0K
13:26 364.84 364.87 364.64 364.73 0.0K
13:27 364.67 364.81 364.62 364.62 0.0K
13:28 364.63 364.74 364.54 364.66 0.0K
13:29 364.69 364.76 364.56 364.56 0.0K
13:30 364.59 364.74 364.55 364.72 0.0K
13:31 364.59 364.78 364.46 364.61 0.0K
13:32 364.72 364.72 364.51 364.58 0.0K
13:33 364.52 364.71 364.47 364.71 0.0K
13:34 364.70 364.70 364.54 364.69 0.0K
13:35 364.63 364.68 364.53 364.58 0.0K
13:36 364.57 364.69 364.52 364.59 0.0K
13:37 364.62 364.76 364.50 364.50 0.0K
13:38 364.53 364.73 364.46 364.73 0.0K
13:39 364.70 364.70 364.51 364.53 0.0K
13:40 364.54 364.68 364.47 364.48 0.0K
13:41 364.57 364.89 364.51 364.78 0.0K
13:42 364.84 364.86 364.61 364.75 0.0K
13:43 364.72 364.84 364.63 364.83 0.0K
13:44 364.69 364.82 364.62 364.66 0.0K
13:45 364.61 364.77 364.52 364.65 0.0K
13:46 364.53 364.72 364.48 364.62 0.0K
13:47 364.66 364.72 364.53 364.72 0.0K
13:48 364.58 364.65 364.52 364.63 0.0K
13:49 364.55 364.74 364.47 364.52 0.0K
13:50 364.63 364.73 364.49 364.63 0.0K
13:51 364.58 364.77 364.48 364.61 0.0K
13:52 364.63 364.69 364.52 364.59 0.0K
13:53 364.66 364.66 364.53 364.53 0.0K
13:54 364.44 364.62 364.44 364.47 0.0K
13:55 364.60 364.65 364.42 364.60 0.0K
13:56 364.46 364.63 364.46 364.58 0.0K
13:57 364.63 364.63 364.46 364.51 0.0K
13:58 364.57 364.68 364.43 364.66 0.0K
13:59 364.65 364.69 364.38 364.41 0.0K
14:00 364.51 364.60 364.35 364.56 0.0K
14:01 364.56 364.59 364.30 364.39 0.0K
14:02 364.35 364.61 364.35 364.50 0.0K
14:03 364.59 364.59 364.37 364.44 0.0K
14:04 364.44 364.61 364.44 364.47 0.0K
14:05 364.49 364.60 364.37 364.44 0.0K
14:06 364.50 364.78 364.44 364.61 0.0K
14:07 364.76 364.78 364.57 364.67 0.0K
14:08 364.61 364.84 364.61 364.70 0.0K
14:09 364.72 364.86 364.53 364.72 0.0K
14:10 364.76 364.88 364.47 364.60 0.0K
14:11 364.65 364.79 364.53 364.79 0.0K
14:12 364.60 364.75 364.50 364.61 0.0K
14:13 364.64 364.76 364.52 364.57 0.0K
14:14 364.59 364.81 364.58 364.73 0.0K
14:15 364.79 364.82 364.59 364.78 0.0K
14:16 364.79 364.82 364.61 364.73 0.0K
14:17 364.64 364.74 364.53 364.72 0.0K
14:18 364.67 364.75 364.52 364.62 0.0K
14:19 364.62 364.78 364.54 364.72 0.0K
14:20 364.55 364.85 364.54 364.55 0.0K
14:21 364.74 364.84 364.54 364.76 0.0K
14:22 364.74 364.85 364.53 364.76 0.0K
14:23 364.81 364.82 364.58 364.63 0.0K
14:24 364.67 364.89 364.52 364.65 0.0K
14:25 364.73 364.79 364.55 364.66 0.0K
14:26 364.60 364.79 364.55 364.55 0.0K
14:27 364.52 364.84 364.52 364.54 0.0K
14:28 364.57 364.73 364.52 364.73 0.0K
14:29 364.61 364.81 364.50 364.67 0.0K
14:30 364.66 364.84 364.56 364.79 0.0K
14:31 364.80 364.93 364.63 364.81 0.0K
14:32 364.61 364.85 364.61 364.82 0.0K
14:33 364.87 364.93 364.65 364.73 0.0K
14:34 364.64 364.89 364.59 364.79 0.0K
14:35 364.72 364.81 364.58 364.65 0.0K
14:36 364.58 364.86 364.58 364.71 0.0K
14:37 364.78 364.81 364.63 364.68 0.0K
14:38 364.73 364.86 364.60 364.73 0.0K
14:39 364.82 364.83 364.63 364.75 0.0K
14:40 364.60 364.82 364.58 364.75 0.0K
14:41 364.74 364.84 364.59 364.68 0.0K
14:42 364.67 364.76 364.50 364.62 0.0K
14:43 364.53 364.70 364.44 364.63 0.0K
14:44 364.47 364.65 364.45 364.48 0.0K
14:45 364.51 364.62 364.41 364.46 0.0K
14:46 364.48 364.63 364.47 364.55 0.0K
14:47 364.67 364.71 364.50 364.55 0.0K
14:48 364.66 364.69 364.46 364.53 0.0K
14:49 364.53 364.65 364.51 364.60 0.0K
14:50 364.63 364.75 364.55 364.62 0.0K
14:51 364.65 364.71 364.47 364.58 0.0K
14:52 364.57 364.67 364.44 364.62 0.0K
14:53 364.55 364.76 364.43 364.54 0.0K
14:54 364.44 364.71 364.36 364.53 0.0K
14:55 364.45 364.59 364.32 364.36 0.0K
14:56 364.50 364.54 364.33 364.43 0.0K
14:57 364.32 364.53 364.30 364.42 0.0K
14:58 364.41 364.52 364.26 364.26 0.0K
14:59 364.39 364.53 364.23 364.36 0.0K
15:00 364.15 364.49 364.15 364.47 0.0K
15:01 364.30 364.45 364.19 364.42 0.0K
15:02 364.17 364.48 364.17 364.47 0.0K
15:03 364.41 364.44 364.19 364.26 0.0K
15:04 364.27 364.41 364.09 364.27 0.0K
15:05 364.18 364.34 364.18 364.34 0.0K
15:06 364.37 364.43 364.15 364.15 0.0K
15:07 364.40 364.44 364.12 364.22 0.0K
15:08 364.14 364.32 364.13 364.28 0.0K
15:09 364.21 364.40 364.16 364.38 0.0K
15:10 364.17 364.38 364.17 364.21 0.0K
15:11 364.19 364.48 364.19 364.24 0.0K
15:12 364.37 364.45 364.22 364.32 0.0K
15:13 364.28 364.43 364.21 364.28 0.0K
15:14 364.24 364.43 364.20 364.21 0.0K
15:15 364.20 364.37 364.19 364.23 0.0K
15:16 364.13 364.42 364.13 364.35 0.0K
15:17 364.18 364.47 364.18 364.22 0.0K
15:18 364.09 364.36 364.09 364.36 0.0K
15:19 364.27 364.43 364.21 364.43 0.0K
15:20 364.37 364.48 364.37 364.47 0.0K
15:21 364.47 364.49 364.47 364.48 0.0K
15:22 364.48 364.50 364.48 364.50 0.0K
15:23 364.50 364.51 364.50 364.50 0.0K
15:24 364.49 364.51 364.48 364.48 0.0K
15:25 364.49 364.51 364.49 364.51 0.0K
15:26 364.51 364.51 364.48 364.48 0.0K
15:27 364.47 364.49 364.47 364.49 0.0K
15:28 364.49 364.50 364.46 364.47 0.0K
15:29 364.47 364.47 364.24 364.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available