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
08:58 373.37 373.37 373.31 373.31 0.0K
08:59 373.33 373.38 373.29 373.38 0.0K
09:00 373.35 373.35 371.85 371.89 0.0K
09:01 371.82 371.98 371.67 371.91 0.0K
09:02 372.07 372.08 371.70 371.86 0.0K
09:03 371.86 371.98 371.59 371.84 0.0K
09:04 371.75 371.96 371.62 371.73 0.0K
09:05 371.67 371.75 371.38 371.38 0.0K
09:06 371.55 372.00 371.54 371.94 0.0K
09:07 371.76 372.05 371.68 371.95 0.0K
09:08 371.94 371.96 371.68 371.77 0.0K
09:09 371.59 371.83 371.55 371.73 0.0K
09:10 371.72 371.82 371.49 371.77 0.0K
09:11 371.68 371.81 371.49 371.76 0.0K
09:12 371.75 371.87 371.60 371.82 0.0K
09:13 371.67 371.87 371.59 371.69 0.0K
09:14 371.60 371.78 371.48 371.71 0.0K
09:15 371.50 371.72 371.44 371.51 0.0K
09:16 371.56 371.76 371.43 371.43 0.0K
09:17 371.50 371.71 371.41 371.71 0.0K
09:18 371.70 371.78 371.40 371.58 0.0K
09:19 371.57 371.73 371.45 371.66 0.0K
09:20 371.62 371.80 371.46 371.75 0.0K
09:21 371.70 371.97 371.62 371.83 0.0K
09:22 371.80 371.99 371.52 371.52 0.0K
09:23 371.74 371.93 371.56 371.73 0.0K
09:24 371.88 371.91 371.48 371.52 0.0K
09:25 371.50 371.78 371.41 371.55 0.0K
09:26 371.67 371.82 371.50 371.65 0.0K
09:27 371.89 371.93 371.57 371.76 0.0K
09:28 371.67 371.93 371.67 371.78 0.0K
09:29 371.77 372.04 371.71 371.78 0.0K
09:30 371.78 372.17 371.71 372.05 0.0K
09:31 372.16 372.23 371.98 372.03 0.0K
09:32 372.01 372.27 371.81 372.07 0.0K
09:33 372.10 372.22 371.94 372.10 0.0K
09:34 372.07 372.24 371.92 372.13 0.0K
09:35 372.21 372.30 371.89 372.07 0.0K
09:36 372.13 372.28 371.99 372.08 0.0K
09:37 371.86 372.20 371.86 372.04 0.0K
09:38 372.22 372.22 371.81 371.96 0.0K
09:39 371.91 372.21 371.89 372.21 0.0K
09:40 372.12 372.17 371.95 372.05 0.0K
09:41 372.04 372.11 371.85 371.87 0.0K
09:42 372.03 372.15 371.85 372.12 0.0K
09:43 371.86 372.07 371.75 371.89 0.0K
09:44 371.80 372.03 371.75 371.80 0.0K
09:45 371.76 371.91 371.55 371.58 0.0K
09:46 371.82 372.08 371.71 371.86 0.0K
09:47 371.93 372.00 371.71 371.81 0.0K
09:48 371.67 371.96 371.66 371.89 0.0K
09:49 371.95 371.99 371.69 371.99 0.0K
09:50 371.84 371.96 371.71 371.84 0.0K
09:51 371.73 371.78 371.49 371.68 0.0K
09:52 371.77 371.90 371.68 371.82 0.0K
09:53 371.77 371.86 371.52 371.77 0.0K
09:54 371.78 372.01 371.64 371.91 0.0K
09:55 371.73 372.10 371.70 371.84 0.0K
09:56 371.81 371.95 371.72 371.93 0.0K
09:57 371.90 372.03 371.73 371.84 0.0K
09:58 371.89 372.05 371.71 371.91 0.0K
09:59 371.83 372.05 371.75 371.75 0.0K
10:00 371.76 371.93 371.67 371.76 0.0K
10:01 371.81 371.98 371.67 371.70 0.0K
10:02 371.72 371.84 371.59 371.65 0.0K
10:03 371.60 371.84 371.60 371.83 0.0K
10:04 371.69 371.94 371.54 371.79 0.0K
10:05 371.70 371.73 371.44 371.56 0.0K
10:06 371.47 371.73 371.47 371.58 0.0K
10:07 371.59 371.73 371.43 371.63 0.0K
10:08 371.64 371.83 371.46 371.78 0.0K
10:09 371.80 371.97 371.59 371.82 0.0K
10:10 371.80 371.93 371.69 371.78 0.0K
10:11 371.83 371.89 371.65 371.81 0.0K
10:12 371.80 371.97 371.64 371.66 0.0K
10:13 371.76 371.89 371.68 371.85 0.0K
10:14 371.84 371.89 371.54 371.78 0.0K
10:15 371.68 371.79 371.38 371.48 0.0K
10:16 371.76 371.76 371.45 371.45 0.0K
10:17 371.58 371.69 371.33 371.59 0.0K
10:18 371.46 371.60 371.31 371.48 0.0K
10:19 371.34 371.54 371.17 371.42 0.0K
10:20 371.35 371.61 371.27 371.43 0.0K
10:21 371.25 371.57 371.10 371.10 0.0K
10:22 371.22 371.38 371.08 371.11 0.0K
10:23 371.24 371.33 371.01 371.24 0.0K
10:24 371.06 371.33 371.01 371.27 0.0K
10:25 371.25 371.45 371.09 371.13 0.0K
10:26 371.20 371.60 371.18 371.50 0.0K
10:27 371.36 371.56 371.30 371.38 0.0K
10:28 371.34 371.55 371.23 371.42 0.0K
10:29 371.52 371.59 371.32 371.32 0.0K
10:30 371.35 371.47 371.17 371.24 0.0K
10:31 371.38 371.52 371.23 371.23 0.0K
10:32 371.39 371.47 371.25 371.43 0.0K
10:33 371.51 371.54 371.36 371.54 0.0K
10:34 371.46 371.60 371.32 371.48 0.0K
10:35 371.59 371.59 371.31 371.47 0.0K
10:36 371.49 371.57 371.27 371.45 0.0K
10:37 371.51 371.54 371.36 371.48 0.0K
10:38 371.28 371.50 371.27 371.35 0.0K
10:39 371.61 371.70 371.37 371.50 0.0K
10:40 371.47 371.61 371.43 371.53 0.0K
10:41 371.65 371.68 371.49 371.63 0.0K
10:42 371.56 371.72 371.45 371.45 0.0K
10:43 371.60 371.87 371.49 371.82 0.0K
10:44 371.58 371.89 371.54 371.63 0.0K
10:45 371.62 371.81 371.61 371.61 0.0K
10:46 371.78 371.82 371.53 371.69 0.0K
10:47 371.67 371.81 371.53 371.60 0.0K
10:48 371.52 371.74 371.36 371.52 0.0K
10:49 371.44 371.58 371.33 371.57 0.0K
10:50 371.58 371.64 371.37 371.40 0.0K
10:51 371.47 371.76 371.44 371.75 0.0K
10:52 371.60 371.91 371.56 371.67 0.0K
10:53 371.80 371.89 371.70 371.85 0.0K
10:54 371.83 371.90 371.47 371.47 0.0K
10:55 371.62 371.72 371.42 371.42 0.0K
10:56 371.36 371.57 371.33 371.42 0.0K
10:57 371.47 371.56 371.25 371.50 0.0K
10:58 371.53 371.55 371.29 371.37 0.0K
10:59 371.51 371.51 371.33 371.33 0.0K
11:00 371.48 371.52 371.35 371.36 0.0K
11:01 371.38 371.71 371.38 371.52 0.0K
11:02 371.59 371.59 371.34 371.35 0.0K
11:03 371.45 371.53 371.32 371.47 0.0K
11:04 371.37 371.44 371.25 371.25 0.0K
11:05 371.32 371.43 371.22 371.27 0.0K
11:06 371.33 371.65 371.26 371.48 0.0K
11:07 371.49 371.55 371.38 371.48 0.0K
11:08 371.52 371.52 371.34 371.52 0.0K
11:09 371.58 371.58 371.31 371.40 0.0K
11:10 371.36 371.53 371.27 371.36 0.0K
11:11 371.37 371.46 371.27 371.40 0.0K
11:12 371.43 371.55 371.35 371.45 0.0K
11:13 371.45 371.54 371.36 371.50 0.0K
11:14 371.46 371.55 371.30 371.39 0.0K
11:15 371.37 371.59 371.35 371.38 0.0K
11:16 371.31 371.50 371.21 371.49 0.0K
11:17 371.42 371.55 371.36 371.39 0.0K
11:18 371.47 371.60 371.32 371.37 0.0K
11:19 371.52 371.52 371.30 371.32 0.0K
11:20 371.34 371.54 371.22 371.37 0.0K
11:21 371.43 371.45 371.25 371.43 0.0K
11:22 371.52 371.53 371.27 371.48 0.0K
11:23 371.32 371.61 371.32 371.54 0.0K
11:24 371.60 371.60 371.34 371.40 0.0K
11:25 371.47 371.69 371.25 371.67 0.0K
11:26 371.52 371.71 371.42 371.54 0.0K
11:27 371.58 371.66 371.30 371.56 0.0K
11:28 371.52 371.59 371.37 371.37 0.0K
11:29 371.50 371.59 371.34 371.58 0.0K
11:30 371.43 371.52 371.26 371.36 0.0K
11:31 371.44 371.53 371.33 371.48 0.0K
11:32 371.30 371.62 371.26 371.32 0.0K
11:33 371.36 371.58 371.32 371.37 0.0K
11:34 371.35 371.57 371.22 371.42 0.0K
11:35 371.41 371.54 371.25 371.48 0.0K
11:36 371.47 371.53 371.25 371.46 0.0K
11:37 371.47 371.50 371.34 371.34 0.0K
11:38 371.44 371.54 371.26 371.26 0.0K
11:39 371.22 371.37 371.17 371.27 0.0K
11:40 371.27 371.51 371.21 371.38 0.0K
11:41 371.52 371.52 371.14 371.33 0.0K
11:42 371.30 371.57 371.19 371.42 0.0K
11:43 371.38 371.44 371.14 371.34 0.0K
11:44 371.20 371.38 371.14 371.34 0.0K
11:45 371.29 371.44 371.29 371.31 0.0K
11:46 371.34 371.55 371.31 371.55 0.0K
11:47 371.55 371.55 371.35 371.47 0.0K
11:48 371.60 371.65 371.36 371.52 0.0K
11:49 371.58 371.59 371.31 371.47 0.0K
11:50 371.34 371.64 371.30 371.64 0.0K
11:51 371.61 371.66 371.36 371.54 0.0K
11:52 371.53 371.60 371.35 371.53 0.0K
11:53 371.57 371.64 371.36 371.49 0.0K
11:54 371.48 371.63 371.40 371.57 0.0K
11:55 371.56 371.63 371.37 371.49 0.0K
11:56 371.55 371.58 371.33 371.37 0.0K
11:57 371.32 371.55 371.23 371.48 0.0K
11:58 371.52 371.57 371.29 371.33 0.0K
11:59 371.53 371.54 371.30 371.42 0.0K
12:00 371.47 371.48 371.30 371.30 0.0K
12:01 371.38 371.44 371.30 371.42 0.0K
12:02 371.36 371.42 371.20 371.25 0.0K
12:03 371.29 371.54 371.27 371.27 0.0K
12:04 371.34 371.38 371.13 371.22 0.0K
12:05 371.26 371.35 371.12 371.18 0.0K
12:06 371.33 371.43 371.12 371.21 0.0K
12:07 371.17 371.37 371.12 371.32 0.0K
12:08 371.25 371.36 371.21 371.27 0.0K
12:09 371.41 371.45 371.14 371.34 0.0K
12:10 371.36 371.42 371.16 371.31 0.0K
12:11 371.31 371.48 371.24 371.45 0.0K
12:12 371.46 371.55 371.30 371.34 0.0K
12:13 371.44 371.59 371.34 371.37 0.0K
12:14 371.48 371.48 371.27 371.48 0.0K
12:15 371.38 371.48 371.27 371.40 0.0K
12:16 371.44 371.46 371.28 371.32 0.0K
12:17 371.38 371.60 371.35 371.44 0.0K
12:18 371.34 371.51 371.26 371.43 0.0K
12:19 371.28 371.51 371.28 371.50 0.0K
12:20 371.36 371.49 371.26 371.29 0.0K
12:21 371.46 371.47 371.28 371.37 0.0K
12:22 371.37 371.46 371.27 371.32 0.0K
12:23 371.26 371.45 371.25 371.45 0.0K
12:24 371.44 371.48 371.28 371.48 0.0K
12:25 371.45 371.47 371.24 371.26 0.0K
12:26 371.25 371.41 371.19 371.30 0.0K
12:27 371.17 371.40 371.15 371.15 0.0K
12:28 371.26 371.35 371.16 371.16 0.0K
12:29 371.22 371.37 371.02 371.21 0.0K
12:30 371.14 371.35 371.14 371.27 0.0K
12:31 371.24 371.41 371.06 371.12 0.0K
12:32 371.14 371.22 371.03 371.06 0.0K
12:33 371.10 371.29 371.10 371.22 0.0K
12:34 371.25 371.33 371.17 371.26 0.0K
12:35 371.25 371.48 371.11 371.30 0.0K
12:36 371.23 371.37 371.05 371.31 0.0K
12:37 371.33 371.37 371.14 371.29 0.0K
12:38 371.25 371.41 371.20 371.41 0.0K
12:39 371.32 371.56 371.32 371.54 0.0K
12:40 371.53 371.53 371.21 371.29 0.0K
12:41 371.26 371.57 371.26 371.45 0.0K
12:42 371.43 371.46 371.27 371.35 0.0K
12:43 371.33 371.47 371.25 371.27 0.0K
12:44 371.43 371.43 371.25 371.33 0.0K
12:45 371.49 371.57 371.24 371.29 0.0K
12:46 371.44 371.55 371.34 371.41 0.0K
12:47 371.48 371.56 371.30 371.47 0.0K
12:48 371.38 371.50 371.32 371.40 0.0K
12:49 371.36 371.47 371.25 371.30 0.0K
12:50 371.35 371.45 371.23 371.25 0.0K
12:51 371.30 371.44 371.18 371.31 0.0K
12:52 371.22 371.44 371.12 371.25 0.0K
12:53 371.27 371.48 371.21 371.34 0.0K
12:54 371.31 371.36 371.22 371.32 0.0K
12:55 371.18 371.37 371.09 371.09 0.0K
12:56 371.19 371.30 371.07 371.08 0.0K
12:57 371.12 371.22 370.98 371.17 0.0K
12:58 371.04 371.23 371.01 371.15 0.0K
12:59 371.09 371.32 371.06 371.18 0.0K
13:00 371.12 371.26 371.11 371.15 0.0K
13:01 371.23 371.33 371.04 371.16 0.0K
13:02 371.04 371.25 370.97 370.97 0.0K
13:03 371.03 371.29 371.03 371.23 0.0K
13:04 371.32 371.32 371.04 371.08 0.0K
13:05 371.12 371.14 370.95 370.95 0.0K
13:06 370.94 371.19 370.91 370.92 0.0K
13:07 371.12 371.25 370.87 371.25 0.0K
13:08 371.11 371.13 370.97 371.05 0.0K
13:09 371.07 371.12 370.84 370.94 0.0K
13:10 370.99 371.03 370.77 370.91 0.0K
13:11 370.96 370.99 370.75 370.85 0.0K
13:12 370.87 371.01 370.80 371.00 0.0K
13:13 370.83 370.94 370.75 370.86 0.0K
13:14 370.76 371.02 370.69 370.89 0.0K
13:15 370.91 371.06 370.77 370.77 0.0K
13:16 370.82 371.07 370.82 370.92 0.0K
13:17 370.99 371.14 370.84 370.93 0.0K
13:18 370.88 371.10 370.79 370.97 0.0K
13:19 370.97 371.04 370.81 371.02 0.0K
13:20 370.80 371.08 370.80 371.08 0.0K
13:21 370.90 371.06 370.89 370.89 0.0K
13:22 370.85 371.11 370.85 371.04 0.0K
13:23 370.95 371.12 370.95 371.08 0.0K
13:24 371.05 371.10 370.83 370.83 0.0K
13:25 371.01 371.20 370.98 371.01 0.0K
13:26 371.03 371.25 370.97 371.23 0.0K
13:27 371.24 371.26 370.99 371.26 0.0K
13:28 371.13 371.21 371.03 371.03 0.0K
13:29 371.07 371.20 371.01 371.06 0.0K
13:30 371.13 371.26 371.06 371.14 0.0K
13:31 371.12 371.20 371.04 371.07 0.0K
13:32 371.07 371.18 371.02 371.09 0.0K
13:33 371.13 371.17 370.87 371.01 0.0K
13:34 371.05 371.10 370.81 370.96 0.0K
13:35 371.06 371.09 370.76 370.94 0.0K
13:36 371.08 371.09 370.77 371.04 0.0K
13:37 370.95 370.99 370.75 370.99 0.0K
13:38 370.83 371.06 370.76 370.90 0.0K
13:39 370.97 371.04 370.79 370.89 0.0K
13:40 370.86 370.97 370.62 370.80 0.0K
13:41 370.74 370.86 370.60 370.74 0.0K
13:42 370.65 370.90 370.62 370.68 0.0K
13:43 370.70 370.79 370.63 370.76 0.0K
13:44 370.71 370.83 370.68 370.75 0.0K
13:45 370.74 370.86 370.63 370.64 0.0K
13:46 370.71 370.79 370.60 370.69 0.0K
13:47 370.63 370.77 370.55 370.55 0.0K
13:48 370.48 370.74 370.45 370.74 0.0K
13:49 370.78 370.86 370.64 370.80 0.0K
13:50 370.83 370.89 370.62 370.79 0.0K
13:51 370.80 370.83 370.52 370.57 0.0K
13:52 370.56 370.78 370.56 370.58 0.0K
13:53 370.66 370.84 370.56 370.76 0.0K
13:54 370.69 370.83 370.53 370.74 0.0K
13:55 370.69 370.79 370.55 370.63 0.0K
13:56 370.76 370.90 370.55 370.71 0.0K
13:57 370.89 370.99 370.74 370.82 0.0K
13:58 370.85 370.88 370.67 370.88 0.0K
13:59 370.64 371.02 370.64 370.98 0.0K
14:00 370.95 371.16 370.78 370.86 0.0K
14:01 370.92 371.16 370.82 370.92 0.0K
14:02 370.99 371.11 370.93 370.98 0.0K
14:03 370.96 371.05 370.73 370.97 0.0K
14:04 370.98 371.09 370.90 371.02 0.0K
14:05 371.09 371.18 370.93 371.11 0.0K
14:06 370.96 371.26 370.92 371.11 0.0K
14:07 371.02 371.19 370.94 371.11 0.0K
14:08 371.10 371.29 370.95 371.24 0.0K
14:09 371.22 371.23 370.94 371.21 0.0K
14:10 371.36 371.36 371.09 371.35 0.0K
14:11 371.26 371.32 371.08 371.18 0.0K
14:12 371.17 371.31 371.07 371.10 0.0K
14:13 371.29 371.29 371.00 371.00 0.0K
14:14 371.08 371.21 370.88 371.08 0.0K
14:15 371.00 371.19 370.90 371.01 0.0K
14:16 371.03 371.23 371.01 371.23 0.0K
14:17 371.02 371.22 370.98 371.08 0.0K
14:18 371.00 371.17 370.98 371.13 0.0K
14:19 371.03 371.20 371.01 371.02 0.0K
14:20 371.17 371.24 371.06 371.10 0.0K
14:21 371.16 371.22 371.04 371.17 0.0K
14:22 371.10 371.27 371.08 371.15 0.0K
14:23 371.21 371.30 371.08 371.08 0.0K
14:24 371.12 371.24 371.06 371.14 0.0K
14:25 371.17 371.19 371.02 371.09 0.0K
14:26 371.04 371.20 371.02 371.03 0.0K
14:27 371.09 371.21 370.99 371.15 0.0K
14:28 371.16 371.19 370.95 371.13 0.0K
14:29 371.08 371.22 370.98 371.07 0.0K
14:30 371.20 371.24 370.92 370.94 0.0K
14:31 371.09 371.13 370.91 370.96 0.0K
14:32 371.03 371.09 370.86 371.02 0.0K
14:33 370.92 371.13 370.82 370.82 0.0K
14:34 370.86 371.07 370.79 371.01 0.0K
14:35 371.00 371.04 370.75 370.77 0.0K
14:36 370.89 371.02 370.77 370.94 0.0K
14:37 370.97 371.04 370.77 370.78 0.0K
14:38 370.94 371.06 370.82 370.84 0.0K
14:39 370.95 371.08 370.77 370.84 0.0K
14:40 370.92 371.26 370.92 371.05 0.0K
14:41 371.01 371.19 370.87 371.06 0.0K
14:42 370.92 371.11 370.90 370.92 0.0K
14:43 370.99 371.18 370.92 371.11 0.0K
14:44 371.25 371.25 370.95 371.00 0.0K
14:45 371.14 371.24 370.96 371.11 0.0K
14:46 371.22 371.22 370.99 371.15 0.0K
14:47 371.26 371.27 371.00 371.03 0.0K
14:48 371.09 371.24 371.05 371.06 0.0K
14:49 371.08 371.17 370.99 371.13 0.0K
14:50 371.23 371.25 371.03 371.10 0.0K
14:51 371.20 371.28 371.01 371.01 0.0K
14:52 371.18 371.24 370.99 371.01 0.0K
14:53 371.20 371.24 371.01 371.02 0.0K
14:54 371.03 371.23 370.97 371.14 0.0K
14:55 370.96 371.19 370.96 370.99 0.0K
14:56 371.08 371.14 370.96 371.04 0.0K
14:57 371.00 371.12 370.86 370.89 0.0K
14:58 371.03 371.11 370.85 371.00 0.0K
14:59 370.92 371.10 370.80 371.00 0.0K
15:00 370.91 371.02 370.87 370.90 0.0K
15:01 371.06 371.08 370.83 370.85 0.0K
15:02 370.82 370.98 370.81 370.85 0.0K
15:03 370.94 371.14 370.89 371.14 0.0K
15:04 371.21 371.27 370.98 371.02 0.0K
15:05 371.06 371.10 370.86 370.88 0.0K
15:06 370.94 371.15 370.86 370.86 0.0K
15:07 370.94 371.11 370.85 370.98 0.0K
15:08 370.83 371.07 370.81 370.98 0.0K
15:09 370.99 371.07 370.78 370.88 0.0K
15:10 370.86 371.00 370.74 370.82 0.0K
15:11 370.70 370.91 370.56 370.80 0.0K
15:12 370.62 370.85 370.60 370.65 0.0K
15:13 370.71 370.88 370.63 370.73 0.0K
15:14 370.65 370.97 370.65 370.75 0.0K
15:15 370.81 370.95 370.63 370.74 0.0K
15:16 370.90 370.90 370.57 370.72 0.0K
15:17 370.73 370.97 370.67 370.93 0.0K
15:18 370.98 371.04 370.72 370.76 0.0K
15:19 370.89 371.22 370.87 371.03 0.0K
15:20 371.27 371.38 371.15 371.28 0.0K
15:21 371.25 371.25 371.11 371.18 0.0K
15:22 371.18 371.18 371.12 371.13 0.0K
15:23 371.11 371.12 371.11 371.12 0.0K
15:24 371.12 371.12 371.12 371.12 0.0K
15:25 371.12 371.12 371.12 371.12 0.0K
15:26 371.12 371.13 371.12 371.13 0.0K
15:27 371.13 371.13 371.10 371.10 0.0K
15:28 371.09 371.09 370.98 370.98 0.0K
15:29 370.96 371.32 370.82 370.96 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available