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
08:58 365.86 365.87 365.82 365.82 0.0K
08:59 365.83 365.88 365.79 365.88 0.0K
09:00 365.93 368.01 365.93 367.61 0.0K
09:01 367.75 367.82 367.10 367.26 0.0K
09:02 367.37 367.37 367.05 367.18 0.0K
09:03 367.35 368.12 367.33 368.10 0.0K
09:04 367.84 368.09 367.84 367.84 0.0K
09:05 367.97 368.10 367.84 367.99 0.0K
09:06 367.99 368.41 367.99 368.13 0.0K
09:07 368.29 368.39 368.09 368.11 0.0K
09:08 368.31 368.37 367.99 368.23 0.0K
09:09 368.25 368.25 368.00 368.00 0.0K
09:10 367.92 368.25 367.85 367.97 0.0K
09:11 367.93 368.15 367.83 367.97 0.0K
09:12 368.09 368.25 367.99 368.02 0.0K
09:13 368.18 368.18 367.94 368.10 0.0K
09:14 368.14 368.35 368.05 368.22 0.0K
09:15 368.30 368.82 368.20 368.72 0.0K
09:16 368.69 368.74 368.49 368.50 0.0K
09:17 368.81 368.95 368.65 368.69 0.0K
09:18 368.67 368.87 368.65 368.86 0.0K
09:19 368.82 368.95 368.67 368.70 0.0K
09:20 368.76 368.93 368.63 368.91 0.0K
09:21 368.89 369.00 368.70 368.75 0.0K
09:22 368.76 369.09 368.76 369.09 0.0K
09:23 369.06 369.22 369.05 369.14 0.0K
09:24 369.10 369.20 368.93 369.09 0.0K
09:25 369.20 369.24 369.01 369.20 0.0K
09:26 369.12 369.23 369.02 369.07 0.0K
09:27 369.11 369.36 368.94 369.36 0.0K
09:28 369.38 369.46 369.15 369.36 0.0K
09:29 369.28 369.33 368.97 369.12 0.0K
09:30 369.00 369.34 368.97 369.34 0.0K
09:31 369.25 369.39 369.19 369.33 0.0K
09:32 369.29 369.47 369.29 369.35 0.0K
09:33 369.42 369.64 369.36 369.64 0.0K
09:34 369.62 369.62 369.38 369.51 0.0K
09:35 369.57 369.79 369.34 369.79 0.0K
09:36 369.74 369.88 369.52 369.59 0.0K
09:37 369.53 369.81 369.46 369.46 0.0K
09:38 369.64 369.78 369.48 369.57 0.0K
09:39 369.46 369.74 369.44 369.58 0.0K
09:40 369.49 369.69 369.42 369.49 0.0K
09:41 369.67 369.93 369.36 369.68 0.0K
09:42 369.69 369.91 369.61 369.82 0.0K
09:43 369.72 369.80 369.39 369.39 0.0K
09:44 369.37 369.63 369.36 369.56 0.0K
09:45 369.45 369.80 369.31 369.69 0.0K
09:46 369.70 369.82 369.46 369.50 0.0K
09:47 369.51 369.84 369.34 369.56 0.0K
09:48 369.60 369.70 369.44 369.68 0.0K
09:49 369.56 369.77 369.49 369.51 0.0K
09:50 369.50 369.73 369.36 369.59 0.0K
09:51 369.61 369.80 369.52 369.71 0.0K
09:52 369.74 369.84 369.57 369.70 0.0K
09:53 369.70 369.80 369.54 369.72 0.0K
09:54 369.76 369.81 369.59 369.59 0.0K
09:55 369.60 369.76 369.46 369.68 0.0K
09:56 369.69 369.90 369.67 369.82 0.0K
09:57 369.78 369.85 369.61 369.73 0.0K
09:58 369.69 369.84 369.58 369.70 0.0K
09:59 369.72 369.82 369.57 369.78 0.0K
10:00 369.78 369.78 369.61 369.65 0.0K
10:01 369.54 369.91 369.54 369.91 0.0K
10:02 369.87 370.06 369.70 369.86 0.0K
10:03 369.88 369.94 369.73 369.83 0.0K
10:04 369.84 369.84 369.62 369.82 0.0K
10:05 369.82 369.97 369.65 369.65 0.0K
10:06 369.85 369.92 369.66 369.72 0.0K
10:07 369.90 369.99 369.59 369.78 0.0K
10:08 369.83 369.91 369.66 369.91 0.0K
10:09 369.79 369.90 369.63 369.77 0.0K
10:10 369.90 369.99 369.73 369.89 0.0K
10:11 369.80 370.01 369.63 369.77 0.0K
10:12 369.70 370.02 369.68 369.96 0.0K
10:13 369.91 370.02 369.80 369.86 0.0K
10:14 369.97 370.06 369.86 369.92 0.0K
10:15 369.96 369.97 369.80 369.92 0.0K
10:16 369.98 370.13 369.79 370.04 0.0K
10:17 370.09 370.14 369.83 370.03 0.0K
10:18 369.95 369.99 369.78 369.86 0.0K
10:19 369.84 369.99 369.79 369.97 0.0K
10:20 369.98 370.04 369.77 369.85 0.0K
10:21 369.87 370.11 369.82 370.11 0.0K
10:22 370.11 370.37 370.00 370.08 0.0K
10:23 370.08 370.24 369.98 370.02 0.0K
10:24 370.13 370.13 369.73 369.73 0.0K
10:25 369.86 369.97 369.74 369.74 0.0K
10:26 369.75 369.98 369.74 369.85 0.0K
10:27 369.89 369.99 369.72 369.80 0.0K
10:28 369.79 370.02 369.71 369.83 0.0K
10:29 369.94 370.02 369.67 369.67 0.0K
10:30 369.80 369.93 369.71 369.90 0.0K
10:31 369.91 369.97 369.80 369.87 0.0K
10:32 369.89 370.03 369.80 369.90 0.0K
10:33 369.90 370.07 369.78 369.90 0.0K
10:34 369.87 369.97 369.73 369.97 0.0K
10:35 370.01 370.09 369.78 369.78 0.0K
10:36 369.92 370.02 369.70 369.81 0.0K
10:37 369.75 370.19 369.67 370.19 0.0K
10:38 370.01 370.20 369.84 369.90 0.0K
10:39 369.81 370.27 369.81 370.27 0.0K
10:40 370.14 370.25 370.02 370.20 0.0K
10:41 370.27 370.41 370.20 370.30 0.0K
10:42 370.31 370.36 370.20 370.25 0.0K
10:43 370.20 370.31 370.15 370.29 0.0K
10:44 370.23 370.43 370.15 370.22 0.0K
10:45 370.25 370.42 370.11 370.11 0.0K
10:46 370.29 370.38 370.16 370.37 0.0K
10:47 370.21 370.41 370.18 370.32 0.0K
10:48 370.30 370.42 370.22 370.31 0.0K
10:49 370.27 370.44 370.18 370.29 0.0K
10:50 370.36 370.46 370.24 370.41 0.0K
10:51 370.45 370.65 370.38 370.38 0.0K
10:52 370.44 370.48 370.31 370.44 0.0K
10:53 370.43 370.62 370.30 370.42 0.0K
10:54 370.65 370.68 370.40 370.49 0.0K
10:55 370.51 370.56 370.34 370.41 0.0K
10:56 370.31 370.51 370.31 370.51 0.0K
10:57 370.41 370.62 370.29 370.44 0.0K
10:58 370.45 370.54 370.17 370.26 0.0K
10:59 370.33 370.43 370.11 370.28 0.0K
11:00 370.26 370.30 370.11 370.16 0.0K
11:01 370.03 370.28 369.96 370.12 0.0K
11:02 370.08 370.23 369.91 369.91 0.0K
11:03 370.01 370.20 369.95 370.10 0.0K
11:04 370.04 370.22 369.95 369.95 0.0K
11:05 370.13 370.23 369.94 369.97 0.0K
11:06 369.99 370.06 369.81 370.04 0.0K
11:07 369.98 370.13 369.85 369.95 0.0K
11:08 370.08 370.10 369.84 370.00 0.0K
11:09 370.05 370.09 369.79 370.07 0.0K
11:10 369.93 370.16 369.86 370.04 0.0K
11:11 370.10 370.17 369.82 370.14 0.0K
11:12 370.08 370.24 370.04 370.05 0.0K
11:13 369.89 370.17 369.89 370.10 0.0K
11:14 370.08 370.14 369.93 369.95 0.0K
11:15 370.01 370.15 369.94 369.94 0.0K
11:16 369.90 370.29 369.90 370.13 0.0K
11:17 370.20 370.35 370.16 370.28 0.0K
11:18 370.28 370.38 370.09 370.23 0.0K
11:19 370.24 370.38 370.18 370.38 0.0K
11:20 370.36 370.50 370.16 370.16 0.0K
11:21 370.22 370.31 370.09 370.14 0.0K
11:22 370.29 370.32 370.08 370.22 0.0K
11:23 370.16 370.31 370.06 370.17 0.0K
11:24 370.08 370.29 370.02 370.21 0.0K
11:25 370.03 370.22 370.03 370.18 0.0K
11:26 369.95 370.17 369.90 369.90 0.0K
11:27 369.96 370.14 369.88 370.02 0.0K
11:28 369.96 370.08 369.81 369.96 0.0K
11:29 369.97 370.10 369.90 369.99 0.0K
11:30 370.04 370.24 369.94 370.06 0.0K
11:31 370.15 370.27 370.03 370.27 0.0K
11:32 370.32 370.32 370.01 370.14 0.0K
11:33 370.13 370.25 369.95 370.00 0.0K
11:34 370.16 370.22 369.93 370.11 0.0K
11:35 370.13 370.26 370.00 370.21 0.0K
11:36 370.23 370.27 369.95 370.22 0.0K
11:37 369.92 370.19 369.92 370.09 0.0K
11:38 370.05 370.22 369.99 370.17 0.0K
11:39 370.24 370.25 370.02 370.06 0.0K
11:40 370.06 370.21 370.01 370.08 0.0K
11:41 370.10 370.25 369.99 370.25 0.0K
11:42 370.25 370.39 370.14 370.29 0.0K
11:43 370.32 370.34 370.13 370.13 0.0K
11:44 370.15 370.38 370.14 370.27 0.0K
11:45 370.27 370.34 370.10 370.31 0.0K
11:46 370.30 370.50 370.21 370.25 0.0K
11:47 370.29 370.45 370.20 370.38 0.0K
11:48 370.26 370.64 370.26 370.33 0.0K
11:49 370.27 370.52 370.23 370.40 0.0K
11:50 370.49 370.49 370.22 370.30 0.0K
11:51 370.49 370.49 370.20 370.32 0.0K
11:52 370.44 370.47 370.23 370.42 0.0K
11:53 370.30 370.63 370.27 370.48 0.0K
11:54 370.57 370.60 370.34 370.56 0.0K
11:55 370.50 370.51 370.29 370.30 0.0K
11:56 370.45 370.56 370.32 370.46 0.0K
11:57 370.51 370.60 370.34 370.59 0.0K
11:58 370.49 370.76 370.45 370.45 0.0K
11:59 370.51 370.65 370.43 370.60 0.0K
12:00 370.47 370.72 370.42 370.60 0.0K
12:01 370.69 370.70 370.38 370.38 0.0K
12:02 370.41 370.71 370.41 370.54 0.0K
12:03 370.46 370.71 370.43 370.59 0.0K
12:04 370.59 370.71 370.41 370.67 0.0K
12:05 370.65 370.72 370.44 370.53 0.0K
12:06 370.51 370.79 370.51 370.75 0.0K
12:07 370.75 370.76 370.53 370.76 0.0K
12:08 370.50 370.76 370.49 370.62 0.0K
12:09 370.68 370.80 370.55 370.66 0.0K
12:10 370.68 370.78 370.50 370.54 0.0K
12:11 370.54 370.63 370.41 370.48 0.0K
12:12 370.54 370.62 370.41 370.55 0.0K
12:13 370.63 370.71 370.39 370.49 0.0K
12:14 370.53 370.75 370.51 370.65 0.0K
12:15 370.52 370.68 370.45 370.66 0.0K
12:16 370.62 370.87 370.55 370.72 0.0K
12:17 370.77 370.83 370.62 370.69 0.0K
12:18 370.77 370.80 370.53 370.77 0.0K
12:19 370.72 370.78 370.56 370.56 0.0K
12:20 370.69 370.76 370.49 370.51 0.0K
12:21 370.64 370.67 370.46 370.48 0.0K
12:22 370.66 370.66 370.46 370.65 0.0K
12:23 370.57 370.67 370.50 370.59 0.0K
12:24 370.59 370.66 370.32 370.56 0.0K
12:25 370.55 370.57 370.31 370.31 0.0K
12:26 370.42 370.52 370.34 370.49 0.0K
12:27 370.33 370.58 370.33 370.58 0.0K
12:28 370.57 370.64 370.41 370.64 0.0K
12:29 370.53 370.62 370.38 370.50 0.0K
12:30 370.52 370.65 370.38 370.44 0.0K
12:31 370.48 370.59 370.41 370.55 0.0K
12:32 370.52 370.68 370.38 370.53 0.0K
12:33 370.51 370.60 370.40 370.42 0.0K
12:34 370.47 370.55 370.29 370.29 0.0K
12:35 370.38 370.64 370.36 370.60 0.0K
12:36 370.44 370.67 370.29 370.54 0.0K
12:37 370.50 370.52 370.29 370.31 0.0K
12:38 370.39 370.56 370.31 370.55 0.0K
12:39 370.48 370.59 370.33 370.44 0.0K
12:40 370.42 370.44 370.20 370.39 0.0K
12:41 370.31 370.49 370.22 370.43 0.0K
12:42 370.43 370.43 370.11 370.19 0.0K
12:43 370.13 370.46 370.13 370.41 0.0K
12:44 370.33 370.41 370.15 370.22 0.0K
12:45 370.19 370.30 370.15 370.29 0.0K
12:46 370.25 370.32 370.17 370.23 0.0K
12:47 370.18 370.29 370.13 370.13 0.0K
12:48 370.24 370.32 370.05 370.16 0.0K
12:49 370.21 370.30 370.13 370.22 0.0K
12:50 370.30 370.30 370.10 370.20 0.0K
12:51 370.19 370.21 369.90 370.14 0.0K
12:52 370.07 370.22 370.03 370.08 0.0K
12:53 370.11 370.19 369.95 370.10 0.0K
12:54 370.18 370.22 370.00 370.11 0.0K
12:55 370.14 370.23 370.00 370.10 0.0K
12:56 369.99 370.12 369.87 370.07 0.0K
12:57 370.09 370.13 369.92 369.98 0.0K
12:58 369.97 370.16 369.91 370.02 0.0K
12:59 370.26 370.26 369.95 370.25 0.0K
13:00 369.98 370.38 369.98 370.23 0.0K
13:01 370.20 370.30 370.06 370.28 0.0K
13:02 370.14 370.23 370.02 370.14 0.0K
13:03 370.04 370.21 369.93 370.01 0.0K
13:04 370.11 370.19 369.97 370.06 0.0K
13:05 370.19 370.21 369.90 370.16 0.0K
13:06 370.05 370.23 369.93 370.22 0.0K
13:07 370.13 370.22 369.96 370.07 0.0K
13:08 370.08 370.23 370.02 370.14 0.0K
13:09 370.04 370.22 369.88 370.06 0.0K
13:10 370.09 370.14 369.92 369.92 0.0K
13:11 370.15 370.23 369.86 370.09 0.0K
13:12 370.09 370.34 370.09 370.33 0.0K
13:13 370.27 370.36 370.07 370.08 0.0K
13:14 370.07 370.23 369.98 370.10 0.0K
13:15 370.19 370.23 370.01 370.06 0.0K
13:16 370.20 370.20 369.96 370.07 0.0K
13:17 370.06 370.18 370.06 370.06 0.0K
13:18 370.11 370.25 370.01 370.25 0.0K
13:19 370.16 370.26 370.06 370.12 0.0K
13:20 370.23 370.23 370.03 370.14 0.0K
13:21 370.14 370.21 369.99 370.13 0.0K
13:22 370.04 370.22 369.98 370.02 0.0K
13:23 369.95 370.15 369.93 369.94 0.0K
13:24 370.06 370.17 369.98 370.10 0.0K
13:25 370.21 370.22 369.99 370.19 0.0K
13:26 369.99 370.23 369.90 370.01 0.0K
13:27 369.97 370.14 369.90 370.02 0.0K
13:28 370.02 370.13 369.88 369.92 0.0K
13:29 369.98 370.07 369.87 370.01 0.0K
13:30 369.96 370.06 369.82 369.93 0.0K
13:31 369.84 370.04 369.75 369.90 0.0K
13:32 369.92 370.07 369.83 370.07 0.0K
13:33 369.86 370.16 369.86 370.16 0.0K
13:34 370.22 370.22 369.93 370.06 0.0K
13:35 370.11 370.22 369.91 370.19 0.0K
13:36 369.96 370.23 369.95 369.99 0.0K
13:37 369.97 370.10 369.94 369.94 0.0K
13:38 369.98 370.10 369.94 370.02 0.0K
13:39 369.96 370.03 369.81 369.92 0.0K
13:40 369.72 369.93 369.69 369.69 0.0K
13:41 369.90 369.90 369.67 369.72 0.0K
13:42 369.63 369.95 369.62 369.84 0.0K
13:43 369.83 369.95 369.68 369.87 0.0K
13:44 369.79 370.10 369.78 369.87 0.0K
13:45 369.88 369.96 369.73 369.96 0.0K
13:46 369.86 370.05 369.79 369.91 0.0K
13:47 369.88 369.90 369.69 369.69 0.0K
13:48 369.81 369.89 369.65 369.89 0.0K
13:49 369.85 369.91 369.62 369.62 0.0K
13:50 369.63 369.82 369.58 369.75 0.0K
13:51 369.74 369.84 369.56 369.69 0.0K
13:52 369.73 369.83 369.60 369.67 0.0K
13:53 369.73 369.79 369.51 369.59 0.0K
13:54 369.65 369.78 369.63 369.68 0.0K
13:55 369.70 369.79 369.49 369.60 0.0K
13:56 369.66 369.68 369.43 369.51 0.0K
13:57 369.57 369.67 369.30 369.38 0.0K
13:58 369.28 369.44 369.20 369.39 0.0K
13:59 369.25 369.36 369.17 369.17 0.0K
14:00 369.13 369.46 369.13 369.35 0.0K
14:01 369.27 369.49 369.00 369.24 0.0K
14:02 369.06 369.27 368.95 369.10 0.0K
14:03 369.21 369.45 369.08 369.25 0.0K
14:04 369.27 369.34 368.99 369.10 0.0K
14:05 369.35 369.35 369.02 369.05 0.0K
14:06 369.15 369.17 368.95 369.04 0.0K
14:07 369.09 369.25 369.05 369.24 0.0K
14:08 369.36 369.43 369.17 369.43 0.0K
14:09 369.34 369.49 369.19 369.23 0.0K
14:10 369.15 369.28 369.01 369.26 0.0K
14:11 369.18 369.32 369.05 369.21 0.0K
14:12 369.06 369.23 369.01 369.15 0.0K
14:13 369.15 369.36 369.01 369.36 0.0K
14:14 369.40 369.43 369.10 369.34 0.0K
14:15 369.39 369.57 369.15 369.57 0.0K
14:16 369.40 369.57 369.30 369.39 0.0K
14:17 369.39 369.44 369.14 369.44 0.0K
14:18 369.41 369.68 369.35 369.46 0.0K
14:19 369.63 369.63 369.30 369.59 0.0K
14:20 369.58 369.58 369.27 369.27 0.0K
14:21 369.38 369.67 369.37 369.67 0.0K
14:22 369.53 369.73 369.52 369.62 0.0K
14:23 369.59 369.69 369.28 369.36 0.0K
14:24 369.42 369.65 369.29 369.47 0.0K
14:25 369.42 369.42 369.20 369.31 0.0K
14:26 369.35 369.35 369.07 369.21 0.0K
14:27 369.12 369.35 369.12 369.32 0.0K
14:28 369.35 369.44 369.19 369.40 0.0K
14:29 369.44 369.47 369.24 369.33 0.0K
14:30 369.28 369.55 369.28 369.41 0.0K
14:31 369.28 369.58 369.26 369.52 0.0K
14:32 369.40 369.55 369.29 369.55 0.0K
14:33 369.46 369.56 369.38 369.47 0.0K
14:34 369.56 369.67 369.38 369.62 0.0K
14:35 369.64 369.82 369.55 369.82 0.0K
14:36 369.68 369.91 369.65 369.67 0.0K
14:37 369.67 369.72 369.51 369.65 0.0K
14:38 369.63 369.79 369.46 369.46 0.0K
14:39 369.57 369.71 369.42 369.50 0.0K
14:40 369.48 369.60 369.41 369.51 0.0K
14:41 369.59 369.59 369.41 369.55 0.0K
14:42 369.48 369.60 369.34 369.50 0.0K
14:43 369.49 369.58 369.30 369.42 0.0K
14:44 369.49 369.58 369.29 369.42 0.0K
14:45 369.49 369.60 369.36 369.49 0.0K
14:46 369.49 369.61 369.33 369.61 0.0K
14:47 369.56 369.65 369.34 369.54 0.0K
14:48 369.59 369.68 369.48 369.57 0.0K
14:49 369.49 369.64 369.29 369.53 0.0K
14:50 369.39 369.56 369.28 369.45 0.0K
14:51 369.45 369.55 369.28 369.50 0.0K
14:52 369.52 369.59 369.26 369.41 0.0K
14:53 369.42 369.54 369.32 369.41 0.0K
14:54 369.32 369.59 369.31 369.59 0.0K
14:55 369.42 369.57 369.29 369.52 0.0K
14:56 369.49 369.56 369.32 369.32 0.0K
14:57 369.42 369.52 369.22 369.31 0.0K
14:58 369.24 369.47 369.19 369.36 0.0K
14:59 369.40 369.43 369.15 369.29 0.0K
15:00 369.17 369.53 369.17 369.40 0.0K
15:01 369.44 369.49 369.11 369.21 0.0K
15:02 369.27 369.35 369.13 369.20 0.0K
15:03 369.13 369.30 369.02 369.13 0.0K
15:04 369.25 369.25 368.99 369.18 0.0K
15:05 369.03 369.25 368.97 369.10 0.0K
15:06 369.05 369.35 368.97 369.22 0.0K
15:07 369.16 369.44 369.16 369.44 0.0K
15:08 369.36 369.46 369.25 369.45 0.0K
15:09 369.25 369.52 369.23 369.47 0.0K
15:10 369.47 369.47 369.22 369.28 0.0K
15:11 369.33 369.46 369.17 369.38 0.0K
15:12 369.35 369.43 369.20 369.28 0.0K
15:13 369.28 369.43 369.13 369.22 0.0K
15:14 369.26 369.40 369.14 369.23 0.0K
15:15 369.28 369.45 369.19 369.27 0.0K
15:16 369.34 369.46 369.16 369.37 0.0K
15:17 369.37 369.37 369.03 369.35 0.0K
15:18 369.22 369.33 369.12 369.23 0.0K
15:19 369.27 369.47 369.15 369.29 0.0K
15:20 369.37 369.37 369.32 369.35 0.0K
15:21 369.36 369.44 369.36 369.44 0.0K
15:22 369.44 369.46 369.41 369.46 0.0K
15:23 369.46 369.46 369.41 369.41 0.0K
15:24 369.41 369.41 369.38 369.38 0.0K
15:25 369.38 369.38 369.35 369.35 0.0K
15:26 369.34 369.36 369.33 369.36 0.0K
15:27 369.35 369.35 369.29 369.30 0.0K
15:28 369.32 369.32 369.28 369.29 0.0K
15:29 369.32 369.49 369.27 369.33 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available