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
08:58 377.39 377.39 377.39 377.39 0.0K
08:59 377.39 377.39 377.05 377.05 0.0K
09:00 376.52 377.89 375.97 377.78 0.0K
09:01 377.81 378.00 376.68 376.71 0.0K
09:02 376.84 376.97 376.19 376.34 0.0K
09:03 376.33 376.73 376.19 376.73 0.0K
09:04 376.80 376.97 376.56 376.75 0.0K
09:05 376.92 377.24 376.87 377.18 0.0K
09:06 377.18 377.35 376.73 376.73 0.0K
09:07 376.70 376.71 376.18 376.18 0.0K
09:08 376.40 377.15 376.27 377.12 0.0K
09:09 377.03 377.04 376.46 376.46 0.0K
09:10 376.28 376.65 376.25 376.33 0.0K
09:11 376.57 376.91 376.40 376.77 0.0K
09:12 376.91 376.93 376.57 376.68 0.0K
09:13 376.76 376.94 376.69 376.82 0.0K
09:14 376.77 377.06 376.33 376.40 0.0K
09:15 376.50 376.71 376.13 376.17 0.0K
09:16 376.16 376.50 376.16 376.16 0.0K
09:17 376.26 376.49 375.96 376.24 0.0K
09:18 376.26 376.54 376.26 376.36 0.0K
09:19 376.41 376.48 376.21 376.37 0.0K
09:20 376.35 376.63 376.12 376.12 0.0K
09:21 376.09 376.35 375.80 376.15 0.0K
09:22 376.22 376.29 376.00 376.18 0.0K
09:23 376.16 376.34 376.16 376.30 0.0K
09:24 376.26 376.59 376.15 376.59 0.0K
09:25 376.55 376.64 376.39 376.48 0.0K
09:26 376.48 376.55 376.20 376.37 0.0K
09:27 376.36 376.40 376.07 376.23 0.0K
09:28 376.35 376.65 375.94 376.41 0.0K
09:29 376.57 376.90 376.33 376.49 0.0K
09:30 376.50 376.95 376.48 376.79 0.0K
09:31 376.88 376.99 376.69 376.83 0.0K
09:32 376.97 377.08 376.84 377.08 0.0K
09:33 377.01 377.01 376.38 376.59 0.0K
09:34 376.53 376.67 376.44 376.55 0.0K
09:35 376.53 376.75 376.41 376.56 0.0K
09:36 376.53 376.55 375.81 376.06 0.0K
09:37 376.08 376.66 375.96 376.61 0.0K
09:38 376.63 376.93 376.60 376.64 0.0K
09:39 376.58 376.75 376.49 376.53 0.0K
09:40 376.63 376.80 376.56 376.62 0.0K
09:41 376.74 376.79 376.56 376.66 0.0K
09:42 376.69 376.76 376.54 376.66 0.0K
09:43 376.70 376.73 376.52 376.58 0.0K
09:44 376.76 376.76 376.25 376.39 0.0K
09:45 376.33 376.48 376.19 376.36 0.0K
09:46 376.15 376.54 376.12 376.39 0.0K
09:47 376.36 376.54 376.30 376.46 0.0K
09:48 376.59 376.59 376.31 376.31 0.0K
09:49 376.35 376.47 376.19 376.38 0.0K
09:50 376.43 376.57 376.27 376.57 0.0K
09:51 376.30 376.61 376.07 376.07 0.0K
09:52 376.08 376.39 376.08 376.25 0.0K
09:53 376.30 376.40 376.13 376.16 0.0K
09:54 376.12 376.25 376.06 376.11 0.0K
09:55 376.06 376.48 376.03 376.33 0.0K
09:56 376.35 376.39 376.11 376.18 0.0K
09:57 376.18 376.27 376.12 376.14 0.0K
09:58 376.17 376.57 376.08 376.36 0.0K
09:59 376.35 376.57 376.25 376.57 0.0K
10:00 376.56 376.99 376.56 376.69 0.0K
10:01 376.80 376.98 376.62 376.83 0.0K
10:02 376.73 376.73 376.24 376.24 0.0K
10:03 376.29 376.43 376.19 376.28 0.0K
10:04 376.40 376.43 376.24 376.32 0.0K
10:05 376.32 376.46 376.27 376.33 0.0K
10:06 376.41 376.52 376.35 376.36 0.0K
10:07 376.44 376.82 376.28 376.62 0.0K
10:08 376.67 376.85 376.54 376.60 0.0K
10:09 376.54 376.90 376.54 376.87 0.0K
10:10 376.70 376.88 376.58 376.87 0.0K
10:11 376.76 376.85 376.67 376.70 0.0K
10:12 376.76 376.93 376.57 376.93 0.0K
10:13 376.82 376.96 376.61 376.65 0.0K
10:14 376.65 376.92 376.65 376.83 0.0K
10:15 376.75 376.93 376.70 376.87 0.0K
10:16 376.84 376.97 376.69 376.89 0.0K
10:17 376.80 377.10 376.78 376.96 0.0K
10:18 376.98 377.10 376.33 376.36 0.0K
10:19 376.32 376.56 376.22 376.56 0.0K
10:20 376.43 376.55 376.21 376.39 0.0K
10:21 376.16 376.45 376.13 376.34 0.0K
10:22 376.21 376.33 375.98 376.15 0.0K
10:23 375.98 376.29 375.98 376.03 0.0K
10:24 376.09 376.11 375.89 375.96 0.0K
10:25 376.01 376.68 375.94 376.66 0.0K
10:26 376.49 376.80 376.39 376.80 0.0K
10:27 376.70 376.73 376.46 376.69 0.0K
10:28 376.61 376.61 376.32 376.32 0.0K
10:29 376.32 376.72 376.28 376.72 0.0K
10:30 376.71 377.00 376.64 376.79 0.0K
10:31 376.92 376.98 376.76 376.85 0.0K
10:32 376.89 376.97 376.69 376.97 0.0K
10:33 376.84 377.12 376.80 376.80 0.0K
10:34 377.00 377.05 376.79 376.81 0.0K
10:35 376.80 376.99 376.77 376.84 0.0K
10:36 376.86 376.95 376.70 376.84 0.0K
10:37 376.82 376.82 376.57 376.57 0.0K
10:38 376.47 376.63 376.45 376.50 0.0K
10:39 376.51 376.65 376.44 376.48 0.0K
10:40 376.68 376.82 376.66 376.77 0.0K
10:41 376.62 376.78 376.40 376.62 0.0K
10:42 376.57 376.65 376.39 376.55 0.0K
10:43 376.49 376.62 376.17 376.23 0.0K
10:44 376.35 376.45 376.18 376.30 0.0K
10:45 376.30 376.37 376.14 376.23 0.0K
10:46 376.28 376.31 376.11 376.28 0.0K
10:47 376.28 376.35 376.20 376.23 0.0K
10:48 376.23 376.30 376.15 376.17 0.0K
10:49 376.11 376.39 376.11 376.25 0.0K
10:50 376.28 376.51 376.20 376.50 0.0K
10:51 376.40 376.67 376.38 376.56 0.0K
10:52 376.51 376.61 376.41 376.48 0.0K
10:53 376.56 376.76 376.52 376.71 0.0K
10:54 376.68 376.87 376.68 376.73 0.0K
10:55 376.79 376.86 376.71 376.71 0.0K
10:56 376.71 376.82 376.66 376.74 0.0K
10:57 376.77 376.86 376.63 376.86 0.0K
10:58 376.76 376.84 376.32 376.32 0.0K
10:59 376.36 376.68 376.36 376.68 0.0K
11:00 376.61 377.16 376.54 377.16 0.0K
11:01 377.20 377.20 376.86 376.96 0.0K
11:02 376.90 376.90 376.71 376.77 0.0K
11:03 376.79 376.79 376.27 376.36 0.0K
11:04 376.29 376.54 376.13 376.19 0.0K
11:05 376.19 376.31 376.08 376.08 0.0K
11:06 376.17 376.27 375.85 375.87 0.0K
11:07 375.90 376.11 375.76 375.98 0.0K
11:08 376.00 376.08 375.82 376.06 0.0K
11:09 375.96 376.15 375.95 375.97 0.0K
11:10 376.14 376.16 375.92 376.08 0.0K
11:11 376.16 376.46 375.99 376.46 0.0K
11:12 376.33 376.39 376.13 376.39 0.0K
11:13 376.36 376.40 376.19 376.33 0.0K
11:14 376.24 376.45 376.20 376.31 0.0K
11:15 376.37 376.40 376.10 376.20 0.0K
11:16 376.06 376.32 376.06 376.20 0.0K
11:17 376.08 376.31 376.06 376.19 0.0K
11:18 376.33 376.43 376.29 376.29 0.0K
11:19 376.48 376.50 376.27 376.45 0.0K
11:20 376.45 376.65 376.35 376.45 0.0K
11:21 376.53 376.63 376.39 376.46 0.0K
11:22 376.51 376.51 376.30 376.46 0.0K
11:23 376.56 376.56 376.34 376.48 0.0K
11:24 376.35 376.50 376.24 376.37 0.0K
11:25 376.30 376.40 376.22 376.39 0.0K
11:26 376.44 376.48 376.24 376.24 0.0K
11:27 376.29 376.51 376.29 376.34 0.0K
11:28 376.36 376.51 376.27 376.31 0.0K
11:29 376.42 376.42 376.22 376.37 0.0K
11:30 376.36 376.43 376.09 376.20 0.0K
11:31 376.17 376.39 376.17 376.22 0.0K
11:32 376.23 376.41 376.19 376.41 0.0K
11:33 376.27 376.48 376.23 376.30 0.0K
11:34 376.36 376.39 376.17 376.17 0.0K
11:35 376.40 376.54 376.20 376.46 0.0K
11:36 376.28 376.67 376.28 376.41 0.0K
11:37 376.40 376.54 376.35 376.43 0.0K
11:38 376.38 376.52 376.31 376.31 0.0K
11:39 376.34 376.36 376.20 376.29 0.0K
11:40 376.29 376.43 376.23 376.43 0.0K
11:41 376.23 376.52 376.23 376.44 0.0K
11:42 376.33 376.41 376.25 376.34 0.0K
11:43 376.27 376.62 376.27 376.42 0.0K
11:44 376.51 376.56 376.35 376.56 0.0K
11:45 376.45 376.51 376.31 376.34 0.0K
11:46 376.46 376.51 376.31 376.32 0.0K
11:47 376.32 376.51 376.32 376.48 0.0K
11:48 376.46 376.58 376.36 376.52 0.0K
11:49 376.46 376.53 376.35 376.36 0.0K
11:50 376.42 376.53 376.40 376.47 0.0K
11:51 376.55 376.69 376.44 376.47 0.0K
11:52 376.54 376.67 376.29 376.45 0.0K
11:53 376.48 376.57 376.38 376.39 0.0K
11:54 376.36 376.57 376.28 376.28 0.0K
11:55 376.38 376.44 376.20 376.39 0.0K
11:56 376.25 376.56 376.24 376.33 0.0K
11:57 376.43 376.51 376.28 376.36 0.0K
11:58 376.34 376.52 376.21 376.34 0.0K
11:59 376.47 376.62 376.29 376.62 0.0K
12:00 376.42 376.77 376.33 376.44 0.0K
12:01 376.44 376.63 376.36 376.47 0.0K
12:02 376.70 376.70 376.34 376.51 0.0K
12:03 376.43 376.57 376.35 376.50 0.0K
12:04 376.43 376.57 376.35 376.46 0.0K
12:05 376.47 376.54 376.41 376.41 0.0K
12:06 376.49 376.61 376.44 376.53 0.0K
12:07 376.56 376.63 376.39 376.56 0.0K
12:08 376.48 376.59 376.38 376.55 0.0K
12:09 376.54 376.61 376.39 376.53 0.0K
12:10 376.41 376.65 376.41 376.52 0.0K
12:11 376.48 376.61 376.31 376.42 0.0K
12:12 376.45 376.59 376.33 376.45 0.0K
12:13 376.55 376.80 376.36 376.52 0.0K
12:14 376.53 376.71 376.28 376.50 0.0K
12:15 376.41 376.56 376.21 376.54 0.0K
12:16 376.40 376.54 376.32 376.46 0.0K
12:17 376.56 376.63 376.31 376.35 0.0K
12:18 376.35 376.47 376.12 376.17 0.0K
12:19 376.08 376.36 376.05 376.13 0.0K
12:20 376.28 376.39 376.02 376.02 0.0K
12:21 376.16 376.21 375.87 376.20 0.0K
12:22 376.01 376.16 375.84 375.96 0.0K
12:23 375.95 376.09 375.85 376.02 0.0K
12:24 375.93 376.18 375.93 376.13 0.0K
12:25 376.12 376.33 376.04 376.20 0.0K
12:26 376.25 376.41 376.15 376.34 0.0K
12:27 376.35 376.37 376.14 376.27 0.0K
12:28 376.19 376.39 376.08 376.16 0.0K
12:29 376.29 376.56 376.15 376.38 0.0K
12:30 376.41 376.73 376.36 376.57 0.0K
12:31 376.59 376.69 376.43 376.45 0.0K
12:32 376.46 376.63 376.46 376.46 0.0K
12:33 376.55 376.65 376.39 376.39 0.0K
12:34 376.60 376.64 376.36 376.44 0.0K
12:35 376.43 376.60 376.28 376.37 0.0K
12:36 376.34 376.57 376.33 376.57 0.0K
12:37 376.44 376.71 376.39 376.63 0.0K
12:38 376.77 376.91 376.65 376.78 0.0K
12:39 376.76 376.92 376.62 376.73 0.0K
12:40 376.73 376.87 376.61 376.62 0.0K
12:41 376.74 376.81 376.60 376.64 0.0K
12:42 376.62 376.75 376.48 376.68 0.0K
12:43 376.65 376.70 376.40 376.66 0.0K
12:44 376.62 376.71 376.54 376.66 0.0K
12:45 376.63 376.90 376.55 376.79 0.0K
12:46 376.66 376.83 376.59 376.62 0.0K
12:47 376.71 376.76 376.60 376.68 0.0K
12:48 376.76 376.85 376.70 376.75 0.0K
12:49 376.74 376.87 376.59 376.68 0.0K
12:50 376.67 376.67 376.44 376.45 0.0K
12:51 376.55 376.55 376.25 376.37 0.0K
12:52 376.31 376.32 375.86 375.94 0.0K
12:53 375.95 376.03 375.86 375.90 0.0K
12:54 375.84 376.06 375.83 375.92 0.0K
12:55 375.84 375.96 375.72 375.75 0.0K
12:56 375.87 375.88 375.73 375.80 0.0K
12:57 375.72 376.36 375.54 376.23 0.0K
12:58 376.30 376.48 376.19 376.39 0.0K
12:59 376.34 376.48 376.31 376.37 0.0K
13:00 376.35 376.59 376.30 376.30 0.0K
13:01 376.36 376.52 376.13 376.52 0.0K
13:02 376.38 376.91 376.38 376.75 0.0K
13:03 376.78 376.85 376.69 376.78 0.0K
13:04 376.67 376.81 376.57 376.57 0.0K
13:05 376.69 376.78 376.57 376.63 0.0K
13:06 376.64 376.88 376.64 376.70 0.0K
13:07 376.65 376.83 376.64 376.69 0.0K
13:08 376.60 376.84 376.60 376.74 0.0K
13:09 376.64 377.03 376.64 376.69 0.0K
13:10 377.03 377.03 376.68 376.97 0.0K
13:11 376.99 377.07 376.80 376.85 0.0K
13:12 376.90 376.96 376.78 376.86 0.0K
13:13 376.84 377.04 376.73 376.93 0.0K
13:14 376.83 376.92 376.74 376.85 0.0K
13:15 376.83 376.91 376.39 376.47 0.0K
13:16 376.36 376.40 376.08 376.24 0.0K
13:17 376.16 376.29 376.07 376.13 0.0K
13:18 376.32 376.40 376.09 376.09 0.0K
13:19 376.25 376.25 375.85 375.85 0.0K
13:20 375.94 376.13 375.86 376.07 0.0K
13:21 376.06 376.16 375.95 376.03 0.0K
13:22 376.00 376.09 375.77 375.94 0.0K
13:23 375.95 376.02 375.79 375.89 0.0K
13:24 375.85 376.12 375.85 375.94 0.0K
13:25 376.07 376.24 375.96 376.21 0.0K
13:26 376.09 376.24 376.01 376.01 0.0K
13:27 376.12 376.29 376.01 376.23 0.0K
13:28 376.22 376.44 376.13 376.30 0.0K
13:29 376.46 376.46 376.27 376.36 0.0K
13:30 376.25 376.44 376.25 376.36 0.0K
13:31 376.42 376.46 376.17 376.20 0.0K
13:32 376.20 376.46 376.18 376.28 0.0K
13:33 376.43 376.48 376.08 376.39 0.0K
13:34 376.11 376.39 376.11 376.19 0.0K
13:35 376.23 376.30 376.12 376.12 0.0K
13:36 376.20 376.36 376.03 376.36 0.0K
13:37 376.29 376.35 375.96 376.05 0.0K
13:38 376.09 376.20 375.92 376.02 0.0K
13:39 376.19 376.23 375.84 376.07 0.0K
13:40 376.07 376.31 375.95 376.12 0.0K
13:41 376.01 376.18 375.99 376.15 0.0K
13:42 376.10 376.35 376.07 376.16 0.0K
13:43 376.28 376.29 376.07 376.17 0.0K
13:44 376.23 376.31 375.95 375.97 0.0K
13:45 375.96 376.18 375.85 375.89 0.0K
13:46 375.90 376.10 375.83 375.95 0.0K
13:47 376.06 376.07 375.93 376.01 0.0K
13:48 375.92 376.13 375.92 376.01 0.0K
13:49 376.07 376.09 375.88 376.08 0.0K
13:50 376.25 376.25 375.99 376.07 0.0K
13:51 376.08 376.20 376.01 376.19 0.0K
13:52 376.23 376.56 376.08 376.52 0.0K
13:53 376.47 376.65 376.31 376.35 0.0K
13:54 376.34 376.57 376.20 376.26 0.0K
13:55 376.28 376.62 376.25 376.27 0.0K
13:56 376.31 376.31 375.98 376.04 0.0K
13:57 376.07 376.11 375.92 375.97 0.0K
13:58 376.15 376.26 376.04 376.17 0.0K
13:59 376.19 376.53 376.11 376.41 0.0K
14:00 376.29 376.45 376.15 376.38 0.0K
14:01 376.26 376.36 376.02 376.08 0.0K
14:02 376.05 376.25 376.00 376.06 0.0K
14:03 375.99 376.28 375.99 376.13 0.0K
14:04 376.17 376.56 376.17 376.47 0.0K
14:05 376.39 376.57 376.30 376.30 0.0K
14:06 376.12 376.64 376.09 376.41 0.0K
14:07 376.32 376.53 376.30 376.50 0.0K
14:08 376.45 376.45 376.20 376.31 0.0K
14:09 376.18 376.30 376.01 376.05 0.0K
14:10 376.24 376.28 376.06 376.10 0.0K
14:11 376.06 376.29 376.01 376.29 0.0K
14:12 376.13 376.36 376.13 376.13 0.0K
14:13 376.15 376.35 376.02 376.09 0.0K
14:14 376.09 376.22 375.99 376.12 0.0K
14:15 375.94 376.19 375.94 376.07 0.0K
14:16 376.28 376.28 376.00 376.10 0.0K
14:17 376.08 376.18 375.95 376.06 0.0K
14:18 375.94 376.43 375.94 376.43 0.0K
14:19 376.58 376.58 376.19 376.30 0.0K
14:20 376.33 376.52 376.17 376.32 0.0K
14:21 376.27 376.35 376.04 376.32 0.0K
14:22 376.06 376.44 376.06 376.29 0.0K
14:23 376.25 376.52 376.20 376.27 0.0K
14:24 376.33 376.45 376.19 376.19 0.0K
14:25 376.36 376.36 376.07 376.07 0.0K
14:26 376.21 376.27 376.04 376.18 0.0K
14:27 376.13 376.20 375.99 376.12 0.0K
14:28 376.09 376.31 376.09 376.10 0.0K
14:29 376.06 376.17 375.80 375.93 0.0K
14:30 376.02 376.07 375.78 375.92 0.0K
14:31 376.04 376.22 375.88 376.18 0.0K
14:32 376.00 376.08 375.85 376.00 0.0K
14:33 376.17 376.27 376.06 376.20 0.0K
14:34 376.11 376.34 376.00 376.13 0.0K
14:35 376.15 376.38 375.97 376.12 0.0K
14:36 376.10 376.35 375.96 376.20 0.0K
14:37 376.40 376.40 376.02 376.31 0.0K
14:38 376.05 376.25 376.00 376.07 0.0K
14:39 376.16 376.16 375.89 375.98 0.0K
14:40 375.98 376.44 375.94 376.08 0.0K
14:41 376.12 376.26 376.07 376.13 0.0K
14:42 376.17 376.37 376.11 376.29 0.0K
14:43 376.27 376.42 376.14 376.38 0.0K
14:44 376.22 376.29 376.07 376.19 0.0K
14:45 376.16 376.32 376.11 376.19 0.0K
14:46 376.17 376.27 375.99 375.99 0.0K
14:47 376.28 376.55 376.05 376.37 0.0K
14:48 376.27 376.52 376.27 376.33 0.0K
14:49 376.21 376.56 376.21 376.56 0.0K
14:50 376.39 376.72 376.39 376.47 0.0K
14:51 376.64 376.69 376.32 376.51 0.0K
14:52 376.53 376.73 376.42 376.55 0.0K
14:53 376.52 376.64 376.25 376.46 0.0K
14:54 376.41 376.62 376.23 376.47 0.0K
14:55 376.44 376.52 376.25 376.33 0.0K
14:56 376.44 376.46 376.16 376.35 0.0K
14:57 376.44 376.45 376.14 376.38 0.0K
14:58 376.44 376.46 376.28 376.43 0.0K
14:59 376.32 376.51 376.19 376.38 0.0K
15:00 376.23 376.52 376.19 376.43 0.0K
15:01 376.57 376.68 376.34 376.45 0.0K
15:02 376.30 376.62 376.26 376.47 0.0K
15:03 376.51 376.59 376.23 376.43 0.0K
15:04 376.47 376.59 376.29 376.59 0.0K
15:05 376.38 376.48 376.19 376.28 0.0K
15:06 376.33 376.59 376.16 376.59 0.0K
15:07 376.34 376.58 376.33 376.47 0.0K
15:08 376.42 376.57 376.09 376.20 0.0K
15:09 376.28 376.92 376.28 376.62 0.0K
15:10 376.62 376.78 376.48 376.63 0.0K
15:11 376.43 376.77 376.36 376.43 0.0K
15:12 376.38 376.56 376.34 376.52 0.0K
15:13 376.64 376.66 376.31 376.48 0.0K
15:14 376.42 376.47 376.11 376.33 0.0K
15:15 376.19 376.36 376.07 376.23 0.0K
15:16 376.12 376.24 376.05 376.19 0.0K
15:17 376.19 376.33 376.03 376.13 0.0K
15:18 376.13 376.50 376.08 376.23 0.0K
15:19 376.33 376.72 376.33 376.47 0.0K
15:20 376.57 376.58 376.57 376.58 0.0K
15:21 376.58 376.58 376.58 376.58 0.0K
15:22 376.58 376.58 376.58 376.58 0.0K
15:23 376.58 376.58 376.58 376.58 0.0K
15:24 376.58 376.58 376.58 376.58 0.0K
15:25 376.58 376.58 376.58 376.58 0.0K
15:26 376.58 376.58 376.58 376.58 0.0K
15:27 376.58 376.58 376.58 376.58 0.0K
15:28 376.58 376.58 376.58 376.58 0.0K
15:29 376.58 376.63 376.40 376.57 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available