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
08:58 367.16 367.22 367.16 367.20 0.0K
08:59 367.25 367.27 367.09 367.09 0.0K
09:00 367.24 370.95 367.24 370.60 0.0K
09:01 370.79 370.97 370.62 370.71 0.0K
09:02 370.63 371.24 370.40 371.15 0.0K
09:03 371.44 371.44 371.09 371.26 0.0K
09:04 371.18 371.46 370.76 370.80 0.0K
09:05 370.96 370.96 370.63 370.91 0.0K
09:06 370.82 370.87 370.41 370.59 0.0K
09:07 370.69 370.84 370.57 370.79 0.0K
09:08 370.57 370.94 370.55 370.94 0.0K
09:09 370.80 370.91 370.68 370.79 0.0K
09:10 370.68 370.88 370.61 370.74 0.0K
09:11 370.76 370.90 370.46 370.62 0.0K
09:12 370.49 370.74 370.45 370.70 0.0K
09:13 370.59 370.83 370.46 370.72 0.0K
09:14 370.74 371.00 370.69 370.96 0.0K
09:15 370.99 370.99 370.65 370.82 0.0K
09:16 370.92 371.02 370.79 370.94 0.0K
09:17 370.95 371.18 370.90 371.18 0.0K
09:18 371.08 371.23 371.02 371.02 0.0K
09:19 371.11 371.12 370.90 371.08 0.0K
09:20 370.89 371.23 370.89 371.00 0.0K
09:21 371.15 371.20 370.95 371.00 0.0K
09:22 371.03 371.20 370.84 371.20 0.0K
09:23 371.02 371.11 370.77 371.08 0.0K
09:24 371.04 371.23 370.97 371.18 0.0K
09:25 370.97 371.16 370.89 371.03 0.0K
09:26 370.97 371.16 370.76 370.97 0.0K
09:27 370.95 371.18 370.88 371.03 0.0K
09:28 371.13 371.24 370.91 371.04 0.0K
09:29 371.08 371.31 371.05 371.18 0.0K
09:30 371.10 371.26 371.04 371.26 0.0K
09:31 371.36 371.43 371.09 371.34 0.0K
09:32 371.39 371.43 371.13 371.17 0.0K
09:33 371.07 371.34 371.04 371.22 0.0K
09:34 371.22 371.31 371.06 371.20 0.0K
09:35 371.26 371.32 371.12 371.23 0.0K
09:36 371.25 371.29 371.09 371.10 0.0K
09:37 371.10 371.16 370.96 371.11 0.0K
09:38 371.14 371.28 371.09 371.24 0.0K
09:39 371.15 371.23 370.93 370.98 0.0K
09:40 371.06 371.37 370.99 371.20 0.0K
09:41 371.34 371.44 371.17 371.35 0.0K
09:42 371.31 371.43 371.11 371.39 0.0K
09:43 371.13 371.33 371.09 371.15 0.0K
09:44 371.17 371.35 371.15 371.21 0.0K
09:45 371.28 371.37 371.09 371.13 0.0K
09:46 371.19 371.31 371.08 371.23 0.0K
09:47 371.18 371.24 370.91 371.01 0.0K
09:48 371.11 371.21 370.91 371.13 0.0K
09:49 370.96 371.24 370.96 371.07 0.0K
09:50 371.08 371.22 371.00 371.01 0.0K
09:51 371.19 371.19 370.89 371.14 0.0K
09:52 371.00 371.50 371.00 371.49 0.0K
09:53 371.46 371.52 371.18 371.40 0.0K
09:54 371.29 371.54 371.20 371.54 0.0K
09:55 371.47 371.62 371.37 371.57 0.0K
09:56 371.51 371.55 371.30 371.51 0.0K
09:57 371.57 371.59 371.37 371.57 0.0K
09:58 371.42 371.55 371.25 371.31 0.0K
09:59 371.25 371.54 371.23 371.50 0.0K
10:00 371.49 371.60 371.35 371.57 0.0K
10:01 371.57 371.65 371.41 371.56 0.0K
10:02 371.61 371.61 371.43 371.45 0.0K
10:03 371.54 371.73 371.52 371.66 0.0K
10:04 371.56 371.75 371.44 371.46 0.0K
10:05 371.53 371.78 371.46 371.59 0.0K
10:06 371.72 371.77 371.45 371.77 0.0K
10:07 371.56 371.79 371.44 371.73 0.0K
10:08 371.72 371.80 371.47 371.75 0.0K
10:09 371.80 371.85 371.61 371.61 0.0K
10:10 371.81 371.91 371.59 371.89 0.0K
10:11 371.85 371.85 371.66 371.80 0.0K
10:12 371.61 371.82 371.54 371.61 0.0K
10:13 371.65 371.81 371.61 371.73 0.0K
10:14 371.71 371.84 371.51 371.51 0.0K
10:15 371.62 371.73 371.52 371.73 0.0K
10:16 371.69 371.75 371.53 371.64 0.0K
10:17 371.75 371.77 371.56 371.57 0.0K
10:18 371.60 371.69 371.50 371.65 0.0K
10:19 371.83 371.83 371.58 371.61 0.0K
10:20 371.58 371.61 371.29 371.52 0.0K
10:21 371.49 371.67 371.33 371.63 0.0K
10:22 371.54 371.65 371.38 371.62 0.0K
10:23 371.46 371.61 371.34 371.42 0.0K
10:24 371.45 371.45 371.22 371.28 0.0K
10:25 371.34 371.56 371.24 371.38 0.0K
10:26 371.35 371.49 371.28 371.28 0.0K
10:27 371.34 371.38 371.06 371.26 0.0K
10:28 371.34 371.49 371.31 371.36 0.0K
10:29 371.33 371.38 371.14 371.14 0.0K
10:30 371.22 371.37 371.14 371.23 0.0K
10:31 371.20 371.27 371.13 371.20 0.0K
10:32 371.31 371.34 371.19 371.31 0.0K
10:33 371.23 371.36 371.15 371.21 0.0K
10:34 371.23 371.25 371.01 371.12 0.0K
10:35 370.97 371.27 370.97 371.19 0.0K
10:36 371.03 371.26 370.98 371.25 0.0K
10:37 371.18 371.43 371.08 371.23 0.0K
10:38 371.15 371.23 370.95 371.15 0.0K
10:39 371.00 371.17 370.95 371.08 0.0K
10:40 371.00 371.19 370.94 371.19 0.0K
10:41 371.08 371.19 371.05 371.17 0.0K
10:42 371.28 371.53 371.07 371.36 0.0K
10:43 371.36 371.44 371.30 371.41 0.0K
10:44 371.42 371.54 371.25 371.54 0.0K
10:45 371.36 371.63 371.36 371.52 0.0K
10:46 371.39 371.63 371.35 371.35 0.0K
10:47 371.38 371.51 371.26 371.44 0.0K
10:48 371.35 371.42 371.22 371.24 0.0K
10:49 371.31 371.41 371.23 371.23 0.0K
10:50 371.25 371.46 371.16 371.27 0.0K
10:51 371.16 371.40 371.14 371.33 0.0K
10:52 371.40 371.53 371.24 371.51 0.0K
10:53 371.52 371.52 371.22 371.31 0.0K
10:54 371.37 371.54 371.31 371.37 0.0K
10:55 371.43 371.43 371.33 371.41 0.0K
10:56 371.49 371.62 371.37 371.52 0.0K
10:57 371.47 371.62 371.30 371.48 0.0K
10:58 371.47 371.53 371.29 371.29 0.0K
10:59 371.46 371.49 371.08 371.08 0.0K
11:00 371.36 371.61 371.20 371.41 0.0K
11:01 371.44 371.58 371.31 371.52 0.0K
11:02 371.24 371.68 371.24 371.53 0.0K
11:03 371.40 371.59 371.37 371.55 0.0K
11:04 371.48 371.68 371.44 371.49 0.0K
11:05 371.45 371.64 371.45 371.47 0.0K
11:06 371.39 371.67 371.38 371.38 0.0K
11:07 371.50 371.65 371.43 371.53 0.0K
11:08 371.52 371.66 371.44 371.44 0.0K
11:09 371.45 371.73 371.45 371.64 0.0K
11:10 371.65 371.76 371.55 371.70 0.0K
11:11 371.69 371.78 371.57 371.66 0.0K
11:12 371.58 371.78 371.56 371.58 0.0K
11:13 371.61 371.80 371.49 371.63 0.0K
11:14 371.69 371.86 371.65 371.67 0.0K
11:15 371.74 371.83 371.65 371.65 0.0K
11:16 371.85 371.85 371.61 371.73 0.0K
11:17 371.72 371.81 371.58 371.71 0.0K
11:18 371.67 371.83 371.59 371.75 0.0K
11:19 371.54 371.91 371.54 371.83 0.0K
11:20 371.90 372.00 371.77 371.84 0.0K
11:21 371.80 371.89 371.65 371.82 0.0K
11:22 371.75 371.97 371.65 371.87 0.0K
11:23 371.85 372.04 371.76 371.83 0.0K
11:24 371.91 372.01 371.70 371.88 0.0K
11:25 371.95 371.96 371.56 371.80 0.0K
11:26 371.63 371.82 371.55 371.61 0.0K
11:27 371.65 371.81 371.65 371.69 0.0K
11:28 371.70 371.80 371.65 371.66 0.0K
11:29 371.77 371.83 371.61 371.61 0.0K
11:30 371.86 371.93 371.70 371.72 0.0K
11:31 371.73 371.79 371.60 371.79 0.0K
11:32 371.85 371.93 371.75 371.77 0.0K
11:33 371.76 371.94 371.70 371.80 0.0K
11:34 371.76 371.93 371.65 371.71 0.0K
11:35 371.75 371.86 371.60 371.60 0.0K
11:36 371.81 371.93 371.65 371.92 0.0K
11:37 371.75 371.93 371.59 371.59 0.0K
11:38 371.60 371.81 371.60 371.80 0.0K
11:39 371.60 371.79 371.55 371.77 0.0K
11:40 371.59 371.74 371.52 371.58 0.0K
11:41 371.76 371.78 371.57 371.66 0.0K
11:42 371.69 371.89 371.53 371.89 0.0K
11:43 371.79 371.88 371.69 371.69 0.0K
11:44 371.75 371.81 371.60 371.65 0.0K
11:45 371.69 371.87 371.58 371.71 0.0K
11:46 371.90 371.90 371.62 371.76 0.0K
11:47 371.83 371.83 371.60 371.71 0.0K
11:48 371.76 371.89 371.62 371.87 0.0K
11:49 371.84 372.00 371.73 371.79 0.0K
11:50 371.86 371.93 371.68 371.71 0.0K
11:51 371.73 371.90 371.60 371.85 0.0K
11:52 371.88 371.89 371.65 371.77 0.0K
11:53 371.81 371.98 371.76 371.76 0.0K
11:54 371.79 371.88 371.65 371.69 0.0K
11:55 371.67 371.98 371.67 371.85 0.0K
11:56 371.93 372.01 371.76 371.86 0.0K
11:57 371.72 371.86 371.63 371.79 0.0K
11:58 371.84 371.96 371.56 371.88 0.0K
11:59 371.77 371.92 371.70 371.90 0.0K
12:00 371.83 371.92 371.61 371.67 0.0K
12:01 371.81 371.85 371.58 371.85 0.0K
12:02 371.79 371.88 371.60 371.65 0.0K
12:03 371.75 371.80 371.51 371.51 0.0K
12:04 371.71 371.83 371.55 371.83 0.0K
12:05 371.70 371.91 371.55 371.91 0.0K
12:06 371.80 371.96 371.73 371.78 0.0K
12:07 371.91 371.91 371.68 371.87 0.0K
12:08 371.76 371.96 371.76 371.86 0.0K
12:09 371.94 371.95 371.82 371.88 0.0K
12:10 371.77 371.98 371.77 371.96 0.0K
12:11 371.97 371.98 371.76 371.92 0.0K
12:12 371.80 371.93 371.74 371.74 0.0K
12:13 371.83 371.94 371.70 371.82 0.0K
12:14 371.73 371.90 371.70 371.79 0.0K
12:15 371.60 371.84 371.58 371.81 0.0K
12:16 371.78 371.84 371.66 371.76 0.0K
12:17 371.79 371.90 371.72 371.81 0.0K
12:18 371.78 371.91 371.70 371.70 0.0K
12:19 371.87 371.87 371.65 371.82 0.0K
12:20 371.67 371.89 371.65 371.87 0.0K
12:21 371.86 371.90 371.64 371.88 0.0K
12:22 371.71 371.87 371.68 371.80 0.0K
12:23 371.68 371.85 371.54 371.76 0.0K
12:24 371.60 371.77 371.54 371.77 0.0K
12:25 371.70 371.84 371.61 371.83 0.0K
12:26 371.95 371.99 371.82 371.93 0.0K
12:27 371.89 371.94 371.76 371.77 0.0K
12:28 371.86 372.00 371.77 372.00 0.0K
12:29 371.76 372.02 371.75 372.02 0.0K
12:30 371.83 371.98 371.79 371.91 0.0K
12:31 371.93 372.08 371.82 371.98 0.0K
12:32 372.07 372.07 371.81 371.92 0.0K
12:33 371.96 371.99 371.84 371.87 0.0K
12:34 371.91 372.03 371.80 372.01 0.0K
12:35 372.06 372.11 371.93 371.93 0.0K
12:36 371.94 372.08 371.83 371.93 0.0K
12:37 372.06 372.17 371.84 371.99 0.0K
12:38 372.10 372.14 371.94 372.10 0.0K
12:39 371.92 372.16 371.91 372.04 0.0K
12:40 371.90 372.16 371.90 372.05 0.0K
12:41 372.04 372.12 371.94 371.94 0.0K
12:42 371.98 372.07 371.84 371.96 0.0K
12:43 372.00 372.07 371.88 371.95 0.0K
12:44 371.98 372.19 371.92 372.18 0.0K
12:45 372.15 372.28 371.99 372.02 0.0K
12:46 372.01 372.07 371.94 371.98 0.0K
12:47 371.94 372.06 371.89 371.94 0.0K
12:48 371.91 372.06 371.89 371.98 0.0K
12:49 372.03 372.11 371.90 372.08 0.0K
12:50 372.06 372.09 371.85 371.86 0.0K
12:51 371.85 371.95 371.80 371.89 0.0K
12:52 371.91 371.95 371.80 371.83 0.0K
12:53 371.78 371.92 371.75 371.82 0.0K
12:54 371.88 372.02 371.71 371.98 0.0K
12:55 372.06 372.12 371.79 372.07 0.0K
12:56 371.99 372.17 371.82 372.17 0.0K
12:57 371.97 372.20 371.95 371.97 0.0K
12:58 371.98 372.16 371.98 372.04 0.0K
12:59 372.05 372.13 372.00 372.05 0.0K
13:00 372.01 372.06 371.81 371.81 0.0K
13:01 371.89 372.02 371.88 371.98 0.0K
13:02 371.98 372.05 371.81 371.81 0.0K
13:03 371.89 372.05 371.79 371.86 0.0K
13:04 371.86 372.05 371.72 371.91 0.0K
13:05 372.01 372.26 371.99 372.11 0.0K
13:06 372.03 372.10 371.95 372.02 0.0K
13:07 372.02 372.19 371.93 372.00 0.0K
13:08 371.98 372.11 371.87 371.99 0.0K
13:09 371.93 372.16 371.89 371.89 0.0K
13:10 371.91 372.14 371.84 371.89 0.0K
13:11 371.90 372.21 371.90 372.04 0.0K
13:12 372.12 372.12 371.90 371.99 0.0K
13:13 372.02 372.08 371.85 371.99 0.0K
13:14 371.93 372.01 371.82 371.82 0.0K
13:15 371.90 372.01 371.82 371.93 0.0K
13:16 371.76 371.92 371.70 371.84 0.0K
13:17 371.84 371.94 371.78 371.83 0.0K
13:18 371.80 371.92 371.74 371.83 0.0K
13:19 371.86 371.99 371.78 371.95 0.0K
13:20 371.81 371.89 371.69 371.73 0.0K
13:21 371.73 371.95 371.71 371.80 0.0K
13:22 371.87 372.02 371.73 371.89 0.0K
13:23 371.85 371.93 371.72 371.75 0.0K
13:24 371.70 371.90 371.70 371.89 0.0K
13:25 371.79 371.95 371.68 371.76 0.0K
13:26 371.84 371.96 371.69 371.71 0.0K
13:27 371.67 371.82 371.61 371.80 0.0K
13:28 371.84 371.87 371.61 371.78 0.0K
13:29 371.74 371.90 371.62 371.62 0.0K
13:30 371.90 371.95 371.75 371.78 0.0K
13:31 371.83 371.91 371.62 371.62 0.0K
13:32 371.69 371.87 371.60 371.77 0.0K
13:33 371.70 371.86 371.66 371.75 0.0K
13:34 371.89 371.93 371.71 371.92 0.0K
13:35 371.83 371.97 371.74 371.87 0.0K
13:36 371.93 371.97 371.74 371.74 0.0K
13:37 371.82 371.92 371.68 371.79 0.0K
13:38 371.82 372.01 371.73 371.82 0.0K
13:39 371.87 372.01 371.80 371.87 0.0K
13:40 371.91 371.91 371.75 371.87 0.0K
13:41 371.85 371.92 371.71 371.76 0.0K
13:42 371.77 372.05 371.75 371.94 0.0K
13:43 371.87 371.99 371.81 371.83 0.0K
13:44 371.86 372.18 371.81 372.13 0.0K
13:45 372.08 372.08 371.77 371.97 0.0K
13:46 371.96 372.05 371.83 372.05 0.0K
13:47 371.77 372.00 371.77 371.95 0.0K
13:48 371.95 372.01 371.73 371.93 0.0K
13:49 371.99 372.12 371.84 371.91 0.0K
13:50 371.87 372.04 371.85 372.04 0.0K
13:51 371.86 372.07 371.85 372.01 0.0K
13:52 371.87 372.08 371.80 372.08 0.0K
13:53 372.10 372.12 371.78 371.87 0.0K
13:54 372.00 372.05 371.79 371.93 0.0K
13:55 371.96 372.08 371.83 371.96 0.0K
13:56 371.96 372.18 371.81 371.89 0.0K
13:57 372.00 372.12 371.89 371.98 0.0K
13:58 371.85 372.05 371.84 371.96 0.0K
13:59 371.83 372.05 371.83 372.05 0.0K
14:00 371.98 372.13 371.93 372.11 0.0K
14:01 372.06 372.06 371.86 371.89 0.0K
14:02 371.83 372.04 371.82 371.94 0.0K
14:03 371.84 371.98 371.78 371.81 0.0K
14:04 371.95 372.07 371.91 372.00 0.0K
14:05 372.05 372.05 371.83 371.89 0.0K
14:06 371.79 371.99 371.76 371.87 0.0K
14:07 371.69 371.88 371.60 371.88 0.0K
14:08 371.81 372.05 371.78 371.91 0.0K
14:09 371.88 371.88 371.63 371.71 0.0K
14:10 371.72 371.99 371.61 371.89 0.0K
14:11 371.77 372.03 371.69 371.79 0.0K
14:12 371.79 371.99 371.76 371.93 0.0K
14:13 371.88 371.96 371.75 371.88 0.0K
14:14 371.83 371.97 371.78 371.90 0.0K
14:15 371.89 372.05 371.81 371.90 0.0K
14:16 371.83 372.04 371.76 371.89 0.0K
14:17 371.96 372.04 371.87 372.01 0.0K
14:18 371.73 372.15 371.73 372.11 0.0K
14:19 372.00 372.27 371.98 372.18 0.0K
14:20 372.14 372.23 372.05 372.07 0.0K
14:21 372.15 372.19 371.94 372.12 0.0K
14:22 372.19 372.19 371.90 372.11 0.0K
14:23 371.94 372.13 371.94 372.12 0.0K
14:24 371.98 372.19 371.84 372.16 0.0K
14:25 372.23 372.27 371.88 371.88 0.0K
14:26 371.98 372.19 371.92 372.08 0.0K
14:27 372.08 372.24 371.99 372.03 0.0K
14:28 372.06 372.39 371.99 372.15 0.0K
14:29 372.33 372.34 372.07 372.08 0.0K
14:30 372.08 372.27 372.05 372.18 0.0K
14:31 372.17 372.28 372.05 372.05 0.0K
14:32 372.16 372.22 371.98 372.14 0.0K
14:33 372.26 372.26 372.09 372.16 0.0K
14:34 372.15 372.26 372.01 372.09 0.0K
14:35 372.09 372.21 371.94 372.02 0.0K
14:36 372.03 372.23 371.96 372.23 0.0K
14:37 372.21 372.21 371.99 372.06 0.0K
14:38 372.12 372.21 371.99 372.18 0.0K
14:39 372.18 372.29 372.03 372.14 0.0K
14:40 372.05 372.18 371.80 371.92 0.0K
14:41 371.92 372.17 371.73 371.94 0.0K
14:42 371.99 372.03 371.84 371.96 0.0K
14:43 371.97 372.04 371.83 371.87 0.0K
14:44 371.99 372.13 371.81 371.85 0.0K
14:45 371.99 372.07 371.83 371.88 0.0K
14:46 371.97 372.07 371.85 371.95 0.0K
14:47 372.02 372.10 371.92 371.97 0.0K
14:48 372.11 372.24 371.96 371.99 0.0K
14:49 372.16 372.16 371.78 371.82 0.0K
14:50 371.83 372.05 371.78 371.93 0.0K
14:51 371.90 372.05 371.84 371.90 0.0K
14:52 371.89 372.05 371.88 371.96 0.0K
14:53 371.92 372.06 371.80 371.95 0.0K
14:54 371.99 372.13 371.84 372.12 0.0K
14:55 372.03 372.13 371.95 372.01 0.0K
14:56 372.06 372.25 371.95 372.13 0.0K
14:57 372.08 372.27 372.00 372.04 0.0K
14:58 372.12 372.30 371.98 372.13 0.0K
14:59 371.96 372.28 371.96 372.18 0.0K
15:00 372.27 372.31 371.85 372.13 0.0K
15:01 371.89 372.19 371.86 372.08 0.0K
15:02 372.03 372.22 371.87 372.13 0.0K
15:03 372.04 372.26 371.89 372.06 0.0K
15:04 372.20 372.25 371.94 372.09 0.0K
15:05 372.02 372.25 371.93 372.21 0.0K
15:06 372.21 372.25 371.96 372.20 0.0K
15:07 371.92 372.20 371.92 372.06 0.0K
15:08 372.10 372.24 371.91 371.91 0.0K
15:09 372.16 372.26 371.95 372.16 0.0K
15:10 372.02 372.23 371.91 371.91 0.0K
15:11 371.91 372.18 371.89 372.12 0.0K
15:12 372.02 372.12 371.93 371.96 0.0K
15:13 372.01 372.18 371.88 372.08 0.0K
15:14 372.14 372.21 371.91 371.98 0.0K
15:15 372.05 372.05 371.85 372.01 0.0K
15:16 371.91 372.08 371.88 371.89 0.0K
15:17 371.89 372.07 371.82 371.87 0.0K
15:18 371.84 371.94 371.64 371.81 0.0K
15:19 371.81 372.08 371.68 371.68 0.0K
15:20 371.84 371.92 371.83 371.92 0.0K
15:21 371.86 371.87 371.83 371.83 0.0K
15:22 371.67 371.85 371.67 371.85 0.0K
15:23 371.85 371.85 371.85 371.85 0.0K
15:24 371.85 371.85 371.83 371.83 0.0K
15:25 371.83 371.83 371.79 371.79 0.0K
15:26 371.79 371.79 371.67 371.67 0.0K
15:27 371.65 371.77 371.60 371.60 0.0K
15:28 371.60 371.60 371.57 371.58 0.0K
15:29 371.56 372.27 371.51 372.27 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available