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
08:58 375.93 375.93 375.93 375.93 0.0K
08:59 375.93 375.93 375.93 375.93 0.0K
09:00 375.19 377.77 375.19 377.38 0.0K
09:01 377.52 377.52 376.86 377.05 0.0K
09:02 377.22 377.44 376.70 376.70 0.0K
09:03 376.69 377.15 376.19 376.89 0.0K
09:04 377.17 377.25 376.71 376.71 0.0K
09:05 376.56 376.81 376.24 376.45 0.0K
09:06 376.53 377.26 376.45 376.74 0.0K
09:07 376.54 377.05 376.40 377.05 0.0K
09:08 377.02 377.21 376.94 377.10 0.0K
09:09 377.12 377.27 376.85 376.90 0.0K
09:10 376.96 377.25 376.83 376.87 0.0K
09:11 376.94 377.04 376.59 376.59 0.0K
09:12 376.60 376.65 376.23 376.43 0.0K
09:13 376.37 376.60 376.37 376.60 0.0K
09:14 376.51 376.56 376.23 376.44 0.0K
09:15 376.40 376.90 376.39 376.90 0.0K
09:16 376.92 376.97 376.67 376.97 0.0K
09:17 376.96 377.40 376.87 377.26 0.0K
09:18 377.34 377.78 377.34 377.78 0.0K
09:19 377.79 378.32 377.79 378.31 0.0K
09:20 378.31 378.47 377.98 377.98 0.0K
09:21 378.13 378.29 377.92 378.18 0.0K
09:22 378.41 378.60 378.17 378.58 0.0K
09:23 378.44 378.44 377.35 377.61 0.0K
09:24 377.62 377.62 377.34 377.44 0.0K
09:25 377.41 377.49 377.31 377.47 0.0K
09:26 377.47 377.48 377.04 377.04 0.0K
09:27 377.31 377.39 377.14 377.36 0.0K
09:28 377.26 377.42 377.10 377.42 0.0K
09:29 377.42 377.47 377.16 377.47 0.0K
09:30 377.33 377.68 377.27 377.55 0.0K
09:31 377.68 377.92 377.54 377.75 0.0K
09:32 378.01 378.31 377.91 378.23 0.0K
09:33 378.27 378.41 378.24 378.38 0.0K
09:34 378.37 378.37 378.03 378.04 0.0K
09:35 378.13 378.28 378.02 378.16 0.0K
09:36 378.06 378.19 377.82 377.96 0.0K
09:37 377.96 378.17 377.91 378.17 0.0K
09:38 378.13 378.19 377.90 378.14 0.0K
09:39 378.07 378.27 378.01 378.19 0.0K
09:40 378.21 378.33 378.07 378.23 0.0K
09:41 378.17 378.49 378.11 378.19 0.0K
09:42 376.84 377.11 376.74 376.93 0.0K
09:43 376.98 377.22 376.90 377.10 0.0K
09:44 377.08 377.36 376.96 377.32 0.0K
09:45 377.24 377.33 377.12 377.14 0.0K
09:46 377.23 377.23 376.97 377.06 0.0K
09:47 377.03 377.08 376.69 376.98 0.0K
09:48 377.01 377.12 376.92 376.97 0.0K
09:49 377.00 377.23 376.94 377.08 0.0K
09:50 377.14 377.21 376.93 377.16 0.0K
09:51 377.27 377.29 377.01 377.21 0.0K
09:52 377.28 377.28 377.05 377.26 0.0K
09:53 377.22 377.36 377.09 377.11 0.0K
09:54 377.12 377.17 376.87 376.93 0.0K
09:55 376.84 376.84 376.52 376.54 0.0K
09:56 376.61 376.61 376.21 376.45 0.0K
09:57 376.50 376.54 376.30 376.39 0.0K
09:58 376.44 376.70 376.38 376.66 0.0K
09:59 376.66 376.88 376.59 376.76 0.0K
10:00 376.78 376.84 376.53 376.59 0.0K
10:01 376.63 376.80 376.52 376.71 0.0K
10:02 376.71 376.84 376.65 376.71 0.0K
10:03 376.75 377.00 376.69 376.86 0.0K
10:04 376.75 377.03 376.75 376.96 0.0K
10:05 376.91 377.06 376.77 376.97 0.0K
10:06 377.04 377.17 376.88 377.13 0.0K
10:07 377.16 377.34 376.98 377.14 0.0K
10:08 377.19 377.31 377.15 377.27 0.0K
10:09 377.11 377.29 377.09 377.22 0.0K
10:10 377.30 377.36 377.13 377.15 0.0K
10:11 377.22 377.42 376.36 376.56 0.0K
10:12 376.51 376.68 376.47 376.68 0.0K
10:13 376.62 376.84 376.58 376.80 0.0K
10:14 376.70 376.92 376.59 376.68 0.0K
10:15 376.88 376.92 376.65 376.75 0.0K
10:16 376.79 376.92 376.70 376.81 0.0K
10:17 376.78 376.94 376.69 376.89 0.0K
10:18 376.77 376.96 376.74 376.86 0.0K
10:19 376.89 377.01 376.78 376.88 0.0K
10:20 376.85 376.95 376.66 376.89 0.0K
10:21 376.84 377.06 376.76 377.04 0.0K
10:22 376.94 377.13 376.81 376.99 0.0K
10:23 376.97 377.03 376.76 376.85 0.0K
10:24 376.92 377.05 376.88 377.03 0.0K
10:25 377.03 377.43 376.96 377.22 0.0K
10:26 377.34 377.50 377.24 377.36 0.0K
10:27 377.26 377.55 377.22 377.55 0.0K
10:28 377.38 377.52 377.19 377.47 0.0K
10:29 377.29 377.47 377.16 377.23 0.0K
10:30 377.20 377.43 377.15 377.31 0.0K
10:31 377.29 377.45 377.13 377.28 0.0K
10:32 377.29 377.48 377.23 377.26 0.0K
10:33 377.48 377.48 377.25 377.42 0.0K
10:34 377.45 377.46 377.21 377.45 0.0K
10:35 377.25 377.44 377.17 377.28 0.0K
10:36 377.13 377.45 377.12 377.23 0.0K
10:37 377.32 377.37 377.19 377.27 0.0K
10:38 377.32 377.42 377.20 377.30 0.0K
10:39 377.20 377.44 377.20 377.33 0.0K
10:40 377.23 377.33 377.17 377.29 0.0K
10:41 377.23 377.24 377.03 377.10 0.0K
10:42 377.07 377.39 377.04 377.28 0.0K
10:43 377.14 377.45 377.09 377.10 0.0K
10:44 377.20 377.40 377.14 377.25 0.0K
10:45 377.22 377.59 377.17 377.59 0.0K
10:46 377.63 377.87 377.51 377.79 0.0K
10:47 377.78 378.13 377.78 378.01 0.0K
10:48 378.05 378.12 377.90 378.02 0.0K
10:49 377.89 378.06 377.50 377.66 0.0K
10:50 377.52 377.78 377.45 377.62 0.0K
10:51 377.62 377.77 377.58 377.68 0.0K
10:52 377.69 377.89 377.62 377.89 0.0K
10:53 377.57 377.74 377.43 377.60 0.0K
10:54 377.60 377.78 377.52 377.62 0.0K
10:55 377.51 377.85 377.51 377.83 0.0K
10:56 377.73 377.82 377.57 377.79 0.0K
10:57 377.78 377.90 377.68 377.71 0.0K
10:58 377.84 377.90 377.70 377.89 0.0K
10:59 377.96 378.08 377.75 377.75 0.0K
11:00 377.75 377.95 377.72 377.86 0.0K
11:01 377.86 377.86 377.59 377.77 0.0K
11:02 377.69 377.78 377.60 377.60 0.0K
11:03 377.62 377.77 377.57 377.60 0.0K
11:04 377.60 377.79 377.56 377.63 0.0K
11:05 377.63 377.80 377.50 377.77 0.0K
11:06 377.68 377.89 377.58 377.58 0.0K
11:07 377.59 377.75 377.44 377.54 0.0K
11:08 377.47 377.74 377.46 377.50 0.0K
11:09 377.61 377.61 377.40 377.55 0.0K
11:10 377.55 377.73 377.48 377.48 0.0K
11:11 377.51 377.67 377.47 377.56 0.0K
11:12 377.47 377.70 377.43 377.56 0.0K
11:13 377.56 378.16 377.55 378.16 0.0K
11:14 378.07 378.25 377.87 378.01 0.0K
11:15 378.04 378.06 377.79 377.79 0.0K
11:16 377.94 378.10 377.78 378.10 0.0K
11:17 378.11 378.24 377.90 378.24 0.0K
11:18 377.95 378.21 377.87 377.89 0.0K
11:19 377.98 378.09 377.77 377.96 0.0K
11:20 378.03 378.14 377.78 378.03 0.0K
11:21 378.13 378.19 377.87 377.94 0.0K
11:22 377.98 378.17 377.88 378.06 0.0K
11:23 378.09 378.15 377.85 378.00 0.0K
11:24 377.88 378.10 377.85 378.07 0.0K
11:25 377.96 378.13 377.91 377.94 0.0K
11:26 377.96 378.07 377.73 377.89 0.0K
11:27 377.75 377.92 377.68 377.77 0.0K
11:28 377.87 377.93 377.68 377.75 0.0K
11:29 377.78 377.95 377.72 377.86 0.0K
11:30 377.79 377.99 377.68 377.97 0.0K
11:31 377.84 377.98 377.70 377.84 0.0K
11:32 377.82 377.92 377.69 377.82 0.0K
11:33 377.78 377.86 377.71 377.86 0.0K
11:34 377.81 377.86 377.71 377.85 0.0K
11:35 377.85 377.96 377.66 377.70 0.0K
11:36 377.66 377.79 377.66 377.67 0.0K
11:37 377.71 377.76 377.59 377.69 0.0K
11:38 377.87 377.87 377.63 377.79 0.0K
11:39 377.73 377.86 377.62 377.62 0.0K
11:40 377.77 377.95 377.66 377.89 0.0K
11:41 377.83 377.95 377.65 377.69 0.0K
11:42 377.85 377.93 377.62 377.84 0.0K
11:43 377.75 377.82 377.48 377.65 0.0K
11:44 377.67 377.92 377.63 377.82 0.0K
11:45 377.83 377.91 377.55 377.76 0.0K
11:46 377.73 377.76 377.55 377.61 0.0K
11:47 377.73 377.76 377.44 377.76 0.0K
11:48 377.77 377.79 377.65 377.70 0.0K
11:49 377.72 377.80 377.59 377.69 0.0K
11:50 377.80 377.85 377.36 377.42 0.0K
11:51 377.45 377.54 377.30 377.31 0.0K
11:52 377.30 377.43 377.15 377.17 0.0K
11:53 377.26 377.26 376.11 376.33 0.0K
11:54 376.23 376.41 376.13 376.18 0.0K
11:55 376.24 376.41 376.11 376.29 0.0K
11:56 376.27 376.45 376.15 376.45 0.0K
11:57 376.26 376.36 376.16 376.31 0.0K
11:58 376.33 376.33 376.06 376.06 0.0K
11:59 376.20 376.34 376.09 376.33 0.0K
12:00 376.28 376.50 375.37 375.40 0.0K
12:01 375.56 375.69 375.41 375.55 0.0K
12:02 375.57 375.69 375.49 375.69 0.0K
12:03 375.63 375.70 375.47 375.58 0.0K
12:04 375.58 375.62 375.47 375.56 0.0K
12:05 376.05 376.13 375.94 376.11 0.0K
12:06 376.13 376.13 375.92 376.07 0.0K
12:07 375.98 376.50 375.98 376.39 0.0K
12:08 376.47 376.47 376.31 376.43 0.0K
12:09 376.41 376.41 376.15 376.32 0.0K
12:10 376.38 376.41 376.10 376.18 0.0K
12:11 376.20 376.22 375.99 376.09 0.0K
12:12 376.16 376.26 375.98 376.07 0.0K
12:13 375.96 376.11 375.93 376.05 0.0K
12:14 376.02 376.21 376.00 376.06 0.0K
12:15 376.17 376.24 376.08 376.10 0.0K
12:16 376.15 376.36 376.05 376.16 0.0K
12:17 376.16 376.22 376.11 376.16 0.0K
12:18 376.20 376.35 376.02 376.12 0.0K
12:19 376.25 376.39 376.10 376.39 0.0K
12:20 376.19 376.52 376.16 376.21 0.0K
12:21 376.36 376.36 376.11 376.11 0.0K
12:22 376.30 376.35 376.11 376.18 0.0K
12:23 376.22 376.38 376.12 376.12 0.0K
12:24 376.21 376.43 376.06 376.19 0.0K
12:25 376.21 376.35 376.09 376.20 0.0K
12:26 376.27 376.66 376.27 376.66 0.0K
12:27 376.64 376.67 376.45 376.45 0.0K
12:28 376.38 376.58 376.38 376.45 0.0K
12:29 376.36 376.62 376.34 376.35 0.0K
12:30 376.48 376.65 376.36 376.54 0.0K
12:31 376.59 376.62 376.34 376.62 0.0K
12:32 376.53 376.61 376.35 376.58 0.0K
12:33 376.40 376.59 376.29 376.41 0.0K
12:34 376.45 376.47 376.16 376.22 0.0K
12:35 376.26 376.66 376.26 376.63 0.0K
12:36 376.56 376.95 376.56 376.74 0.0K
12:37 376.79 376.79 376.52 376.55 0.0K
12:38 376.66 376.85 376.56 376.85 0.0K
12:39 376.36 376.68 376.22 376.68 0.0K
12:40 376.54 376.56 376.23 376.42 0.0K
12:41 376.24 376.44 376.21 376.32 0.0K
12:42 376.46 376.71 376.44 376.54 0.0K
12:43 376.65 376.73 376.50 376.59 0.0K
12:44 376.63 376.68 376.43 376.59 0.0K
12:45 376.54 376.66 376.39 376.46 0.0K
12:46 376.50 376.65 376.46 376.65 0.0K
12:47 376.57 376.63 376.42 376.54 0.0K
12:48 376.54 376.75 376.41 376.70 0.0K
12:49 376.69 376.81 376.59 376.61 0.0K
12:50 376.68 376.70 376.54 376.60 0.0K
12:51 376.66 376.69 376.50 376.51 0.0K
12:52 376.62 376.71 376.45 376.71 0.0K
12:53 376.84 376.84 376.51 376.61 0.0K
12:54 376.79 376.79 376.50 376.51 0.0K
12:55 376.52 376.65 376.43 376.52 0.0K
12:56 376.58 376.58 376.37 376.39 0.0K
12:57 376.43 376.53 376.28 376.33 0.0K
12:58 376.27 376.50 376.24 376.29 0.0K
12:59 376.41 376.45 375.97 376.16 0.0K
13:00 376.03 376.35 376.03 376.30 0.0K
13:01 376.13 376.52 376.10 376.49 0.0K
13:02 376.31 376.50 376.25 376.33 0.0K
13:03 376.30 376.38 376.23 376.23 0.0K
13:04 376.27 376.40 376.08 376.11 0.0K
13:05 376.17 376.27 376.00 376.04 0.0K
13:06 376.04 376.23 375.90 375.99 0.0K
13:07 376.07 376.16 375.89 375.97 0.0K
13:08 375.84 376.36 375.84 376.05 0.0K
13:09 376.16 376.19 375.88 376.03 0.0K
13:10 375.98 376.33 375.98 376.32 0.0K
13:11 376.20 376.39 376.13 376.17 0.0K
13:12 376.17 376.39 376.10 376.20 0.0K
13:13 376.39 376.39 376.14 376.16 0.0K
13:14 376.06 376.31 376.06 376.13 0.0K
13:15 376.12 376.35 376.09 376.09 0.0K
13:16 376.31 376.31 376.04 376.06 0.0K
13:17 376.10 376.23 375.96 376.08 0.0K
13:18 376.12 376.25 375.97 376.04 0.0K
13:19 376.06 376.20 375.93 375.93 0.0K
13:20 376.06 376.28 375.83 375.92 0.0K
13:21 375.93 376.05 375.82 376.05 0.0K
13:22 376.23 376.23 375.78 375.88 0.0K
13:23 375.74 376.23 375.72 375.95 0.0K
13:24 375.92 376.07 375.84 375.87 0.0K
13:25 375.73 375.87 375.52 375.74 0.0K
13:26 375.50 376.07 375.50 376.02 0.0K
13:27 376.00 376.28 375.96 376.19 0.0K
13:28 376.21 376.24 375.98 375.98 0.0K
13:29 376.04 376.07 375.67 375.71 0.0K
13:30 375.66 376.01 375.64 375.82 0.0K
13:31 375.73 375.85 375.50 375.63 0.0K
13:32 375.73 375.89 375.46 375.46 0.0K
13:33 375.54 375.78 375.35 375.61 0.0K
13:34 375.55 375.71 375.36 375.53 0.0K
13:35 375.53 375.92 375.51 375.79 0.0K
13:36 375.80 376.05 375.71 375.85 0.0K
13:37 375.87 376.10 375.86 376.04 0.0K
13:38 376.06 376.09 375.73 375.81 0.0K
13:39 375.86 376.04 375.60 375.65 0.0K
13:40 375.60 375.80 375.60 375.66 0.0K
13:41 375.72 375.96 375.72 375.86 0.0K
13:42 375.82 375.93 375.70 375.86 0.0K
13:43 375.94 376.21 375.90 376.11 0.0K
13:44 376.19 376.37 376.12 376.16 0.0K
13:45 376.30 376.30 375.96 376.07 0.0K
13:46 376.06 376.30 376.04 376.16 0.0K
13:47 376.27 376.27 376.01 376.21 0.0K
13:48 376.22 376.50 376.08 376.44 0.0K
13:49 376.48 376.63 376.37 376.44 0.0K
13:50 376.66 376.80 376.52 376.67 0.0K
13:51 376.71 376.81 376.42 376.42 0.0K
13:52 376.42 376.63 376.29 376.41 0.0K
13:53 376.44 376.47 376.26 376.35 0.0K
13:54 376.39 376.48 376.22 376.39 0.0K
13:55 376.31 376.40 376.17 376.38 0.0K
13:56 376.21 376.38 376.17 376.17 0.0K
13:57 376.33 376.33 376.13 376.15 0.0K
13:58 376.18 376.33 376.09 376.10 0.0K
13:59 376.25 376.25 375.92 376.15 0.0K
14:00 376.33 376.37 376.10 376.37 0.0K
14:01 376.29 376.53 376.15 376.27 0.0K
14:02 376.25 376.74 376.12 376.74 0.0K
14:03 376.70 376.89 376.45 376.84 0.0K
14:04 376.89 377.12 376.78 376.96 0.0K
14:05 377.06 377.11 376.76 376.80 0.0K
14:06 376.77 377.11 376.67 376.91 0.0K
14:07 377.11 377.27 376.82 376.82 0.0K
14:08 376.84 377.03 376.75 376.90 0.0K
14:09 376.91 377.01 376.81 377.01 0.0K
14:10 376.80 376.97 376.64 376.77 0.0K
14:11 376.78 377.05 376.78 376.88 0.0K
14:12 376.85 376.91 376.68 376.71 0.0K
14:13 376.71 376.90 376.64 376.87 0.0K
14:14 376.92 377.02 376.56 376.56 0.0K
14:15 376.55 376.68 376.47 376.57 0.0K
14:16 376.58 376.73 376.39 376.53 0.0K
14:17 376.46 376.59 376.22 376.25 0.0K
14:18 376.47 376.53 376.28 376.37 0.0K
14:19 376.36 376.45 376.30 376.39 0.0K
14:20 376.37 376.44 376.13 376.13 0.0K
14:21 376.23 376.43 376.04 376.15 0.0K
14:22 376.21 376.62 376.16 376.56 0.0K
14:23 376.40 376.64 376.22 376.31 0.0K
14:24 376.46 376.46 376.20 376.29 0.0K
14:25 376.21 376.42 376.12 376.42 0.0K
14:26 376.30 376.66 376.29 376.34 0.0K
14:27 376.38 376.55 376.29 376.55 0.0K
14:28 376.31 376.65 376.31 376.47 0.0K
14:29 376.59 376.60 376.39 376.39 0.0K
14:30 376.33 376.52 376.25 376.46 0.0K
14:31 376.26 376.36 376.16 376.20 0.0K
14:32 376.39 376.46 376.17 376.25 0.0K
14:33 376.21 376.63 376.21 376.41 0.0K
14:34 376.44 376.54 376.34 376.54 0.0K
14:35 376.40 376.80 376.34 376.34 0.0K
14:36 376.32 376.44 376.07 376.11 0.0K
14:37 376.19 376.46 376.11 376.29 0.0K
14:38 376.36 376.73 376.36 376.55 0.0K
14:39 376.52 376.86 376.36 376.86 0.0K
14:40 376.73 377.02 376.71 376.79 0.0K
14:41 376.77 376.84 376.64 376.71 0.0K
14:42 376.71 376.91 376.56 376.67 0.0K
14:43 376.65 376.70 376.47 376.55 0.0K
14:44 376.66 376.69 376.45 376.64 0.0K
14:45 376.64 376.73 376.43 376.73 0.0K
14:46 376.58 376.58 376.06 376.22 0.0K
14:47 376.24 376.24 375.96 376.00 0.0K
14:48 376.11 376.15 375.92 376.15 0.0K
14:49 375.98 376.09 375.84 375.84 0.0K
14:50 375.79 375.97 375.61 375.86 0.0K
14:51 375.89 376.05 375.71 375.80 0.0K
14:52 375.86 375.92 375.70 375.78 0.0K
14:53 376.01 376.12 375.62 376.12 0.0K
14:54 376.08 376.33 376.04 376.10 0.0K
14:55 376.27 376.38 376.13 376.33 0.0K
14:56 376.21 376.41 376.04 376.22 0.0K
14:57 376.31 376.52 376.13 376.26 0.0K
14:58 376.32 376.41 376.05 376.25 0.0K
14:59 376.39 376.39 376.01 376.05 0.0K
15:00 376.10 376.32 375.98 376.22 0.0K
15:01 376.26 376.52 376.20 376.52 0.0K
15:02 376.40 376.47 376.18 376.18 0.0K
15:03 376.17 376.45 376.13 376.34 0.0K
15:04 376.20 376.41 376.16 376.25 0.0K
15:05 376.23 376.54 376.16 376.16 0.0K
15:06 376.21 376.45 376.19 376.44 0.0K
15:07 376.28 376.44 376.19 376.29 0.0K
15:08 376.25 376.46 376.22 376.26 0.0K
15:09 376.38 376.98 376.38 376.94 0.0K
15:10 376.72 376.87 376.58 376.65 0.0K
15:11 376.61 376.85 376.57 376.61 0.0K
15:12 376.58 376.88 376.58 376.58 0.0K
15:13 376.89 376.93 376.62 376.63 0.0K
15:14 376.64 376.90 376.62 376.70 0.0K
15:15 376.62 377.03 376.58 377.03 0.0K
15:16 376.84 377.03 376.22 376.22 0.0K
15:17 376.41 376.58 376.15 376.39 0.0K
15:18 376.41 376.52 376.31 376.39 0.0K
15:19 376.42 376.64 376.10 376.45 0.0K
15:20 376.38 376.38 376.38 376.38 0.0K
15:21 376.38 376.38 376.38 376.38 0.0K
15:22 376.38 376.38 376.38 376.38 0.0K
15:23 376.38 376.38 376.38 376.38 0.0K
15:24 376.38 376.38 376.38 376.38 0.0K
15:25 376.38 376.38 376.38 376.38 0.0K
15:26 376.38 376.38 376.38 376.38 0.0K
15:27 376.38 376.38 376.38 376.38 0.0K
15:28 376.38 376.38 376.38 376.38 0.0K
15:29 376.38 377.00 376.38 376.79 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available