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
08:58 373.59 373.63 373.55 373.63 0.0K
08:59 373.63 373.64 373.56 373.57 0.0K
09:00 373.63 375.23 373.63 375.09 0.0K
09:01 375.06 375.14 374.70 374.99 0.0K
09:02 374.94 375.03 374.69 374.81 0.0K
09:03 374.93 375.49 374.93 375.49 0.0K
09:04 375.62 375.69 375.36 375.65 0.0K
09:05 375.69 375.76 375.40 375.42 0.0K
09:06 375.43 375.53 375.28 375.28 0.0K
09:07 375.45 375.58 375.34 375.41 0.0K
09:08 375.58 375.74 375.37 375.71 0.0K
09:09 375.76 376.09 375.76 376.09 0.0K
09:10 375.89 376.07 375.69 375.88 0.0K
09:11 375.86 375.86 375.36 375.39 0.0K
09:12 375.22 375.25 374.81 374.88 0.0K
09:13 374.91 375.08 374.80 374.90 0.0K
09:14 374.92 375.04 374.61 374.73 0.0K
09:15 374.78 374.78 374.53 374.55 0.0K
09:16 374.44 374.49 374.24 374.36 0.0K
09:17 374.37 374.37 374.06 374.18 0.0K
09:18 374.14 374.29 374.02 374.10 0.0K
09:19 373.99 374.10 373.80 373.98 0.0K
09:20 373.85 374.24 373.71 374.15 0.0K
09:21 374.21 374.40 373.99 373.99 0.0K
09:22 374.07 374.14 373.96 374.14 0.0K
09:23 374.04 374.20 373.82 374.11 0.0K
09:24 374.10 374.15 373.92 373.97 0.0K
09:25 373.77 373.87 373.35 373.47 0.0K
09:26 373.50 373.70 373.35 373.42 0.0K
09:27 373.46 373.46 373.03 373.16 0.0K
09:28 373.18 373.29 373.09 373.16 0.0K
09:29 372.98 373.05 372.81 372.94 0.0K
09:30 372.82 373.52 372.82 373.52 0.0K
09:31 373.53 373.55 373.22 373.51 0.0K
09:32 373.56 373.56 373.28 373.46 0.0K
09:33 373.45 373.64 373.28 373.60 0.0K
09:34 373.41 373.99 373.41 373.84 0.0K
09:35 374.19 374.30 374.07 374.29 0.0K
09:36 374.11 374.41 374.11 374.31 0.0K
09:37 374.23 374.38 374.04 374.24 0.0K
09:38 374.42 374.47 374.18 374.47 0.0K
09:39 374.38 374.44 374.19 374.33 0.0K
09:40 374.39 374.52 374.26 374.37 0.0K
09:41 374.43 374.56 374.32 374.44 0.0K
09:42 374.43 374.57 374.33 374.34 0.0K
09:43 374.36 374.38 374.07 374.33 0.0K
09:44 374.29 374.48 374.27 374.28 0.0K
09:45 374.28 374.61 374.28 374.47 0.0K
09:46 374.57 374.60 374.35 374.48 0.0K
09:47 374.45 374.57 374.07 374.16 0.0K
09:48 374.04 374.26 373.93 374.08 0.0K
09:49 374.11 374.11 373.82 374.02 0.0K
09:50 373.93 374.17 373.93 374.09 0.0K
09:51 373.98 374.16 373.75 373.75 0.0K
09:52 373.79 373.98 373.78 373.82 0.0K
09:53 373.79 373.92 373.77 373.86 0.0K
09:54 373.87 373.93 373.72 373.77 0.0K
09:55 373.73 373.94 373.73 373.82 0.0K
09:56 373.90 374.01 373.69 373.78 0.0K
09:57 373.89 374.09 373.78 373.84 0.0K
09:58 374.01 374.06 373.72 373.77 0.0K
09:59 373.85 373.97 373.74 373.97 0.0K
10:00 373.69 374.15 373.69 373.98 0.0K
10:01 374.03 374.30 373.98 374.29 0.0K
10:02 374.25 374.36 374.12 374.34 0.0K
10:03 374.28 374.41 374.15 374.38 0.0K
10:04 374.50 374.56 374.35 374.48 0.0K
10:05 374.39 374.69 374.39 374.66 0.0K
10:06 374.74 374.74 374.48 374.57 0.0K
10:07 374.51 374.59 374.31 374.41 0.0K
10:08 374.35 374.52 374.16 374.19 0.0K
10:09 374.21 374.41 374.14 374.41 0.0K
10:10 374.36 374.68 374.28 374.68 0.0K
10:11 374.69 374.86 374.69 374.82 0.0K
10:12 374.77 374.94 374.71 374.92 0.0K
10:13 374.81 374.90 374.69 374.80 0.0K
10:14 374.79 374.89 374.68 374.84 0.0K
10:15 374.76 374.84 374.64 374.78 0.0K
10:16 374.77 374.77 374.36 374.54 0.0K
10:17 374.55 374.72 374.40 374.56 0.0K
10:18 374.78 374.78 374.24 374.25 0.0K
10:19 374.24 374.49 374.24 374.37 0.0K
10:20 374.44 374.49 374.28 374.47 0.0K
10:21 374.47 374.49 374.26 374.39 0.0K
10:22 374.37 374.69 374.37 374.64 0.0K
10:23 374.61 374.80 374.55 374.73 0.0K
10:24 374.62 374.81 374.55 374.67 0.0K
10:25 374.63 374.66 374.41 374.53 0.0K
10:26 374.52 374.65 374.31 374.32 0.0K
10:27 374.31 374.38 374.07 374.20 0.0K
10:28 374.15 374.31 374.11 374.21 0.0K
10:29 374.32 374.34 374.06 374.20 0.0K
10:30 374.10 374.30 373.99 374.18 0.0K
10:31 374.14 374.42 374.06 374.42 0.0K
10:32 374.28 374.53 374.23 374.53 0.0K
10:33 374.45 374.57 374.30 374.55 0.0K
10:34 374.48 374.61 374.36 374.48 0.0K
10:35 374.47 374.64 374.44 374.60 0.0K
10:36 374.59 374.70 374.40 374.61 0.0K
10:37 374.45 374.74 374.45 374.56 0.0K
10:38 374.66 374.83 374.55 374.73 0.0K
10:39 374.64 374.88 374.64 374.82 0.0K
10:40 374.79 374.92 374.69 374.69 0.0K
10:41 374.70 374.88 374.65 374.88 0.0K
10:42 374.69 374.95 374.68 374.89 0.0K
10:43 374.99 375.13 374.78 375.09 0.0K
10:44 375.13 375.28 375.06 375.28 0.0K
10:45 375.39 375.42 375.18 375.38 0.0K
10:46 375.24 375.43 375.19 375.38 0.0K
10:47 375.34 375.51 375.18 375.35 0.0K
10:48 375.32 375.56 375.28 375.56 0.0K
10:49 375.57 375.77 375.48 375.57 0.0K
10:50 375.53 375.75 375.49 375.62 0.0K
10:51 375.70 375.76 375.54 375.65 0.0K
10:52 375.60 375.82 375.53 375.73 0.0K
10:53 375.63 375.94 375.57 375.86 0.0K
10:54 375.74 375.96 375.71 375.73 0.0K
10:55 375.69 375.83 375.63 375.70 0.0K
10:56 375.73 375.80 375.56 375.80 0.0K
10:57 375.77 375.80 375.61 375.74 0.0K
10:58 375.64 375.64 375.32 375.60 0.0K
10:59 375.51 375.65 375.43 375.61 0.0K
11:00 375.43 375.72 375.43 375.62 0.0K
11:01 375.77 375.77 375.52 375.62 0.0K
11:02 375.57 375.74 375.48 375.54 0.0K
11:03 375.62 375.76 375.57 375.71 0.0K
11:04 375.57 375.79 375.57 375.65 0.0K
11:05 375.70 375.82 375.61 375.76 0.0K
11:06 375.81 375.88 375.55 375.81 0.0K
11:07 375.59 375.69 375.41 375.50 0.0K
11:08 375.43 375.55 375.29 375.41 0.0K
11:09 375.43 375.60 375.37 375.45 0.0K
11:10 375.56 375.59 375.34 375.49 0.0K
11:11 375.44 375.51 375.27 375.35 0.0K
11:12 375.29 375.49 375.27 375.44 0.0K
11:13 375.42 375.46 375.25 375.39 0.0K
11:14 375.36 375.47 375.18 375.22 0.0K
11:15 375.22 375.38 375.12 375.38 0.0K
11:16 375.40 375.47 375.14 375.25 0.0K
11:17 375.36 375.47 375.18 375.45 0.0K
11:18 375.49 375.56 375.29 375.51 0.0K
11:19 375.43 375.63 375.43 375.55 0.0K
11:20 375.53 375.62 375.46 375.61 0.0K
11:21 375.62 375.72 375.50 375.57 0.0K
11:22 375.57 375.74 375.51 375.57 0.0K
11:23 375.63 375.72 375.45 375.56 0.0K
11:24 375.65 375.88 375.47 375.67 0.0K
11:25 375.71 375.88 375.62 375.88 0.0K
11:26 375.64 375.80 375.56 375.56 0.0K
11:27 375.57 375.70 375.53 375.55 0.0K
11:28 375.51 375.70 375.34 375.60 0.0K
11:29 375.55 375.75 375.49 375.65 0.0K
11:30 375.63 375.81 375.63 375.74 0.0K
11:31 375.72 375.78 375.61 375.76 0.0K
11:32 375.67 375.79 375.58 375.60 0.0K
11:33 375.52 375.78 375.51 375.61 0.0K
11:34 375.60 375.75 375.38 375.60 0.0K
11:35 375.54 375.68 375.45 375.45 0.0K
11:36 375.59 375.72 375.50 375.63 0.0K
11:37 375.59 375.67 375.39 375.54 0.0K
11:38 375.47 375.68 375.38 375.60 0.0K
11:39 375.58 375.73 375.50 375.66 0.0K
11:40 375.65 375.76 375.58 375.62 0.0K
11:41 375.62 375.73 375.54 375.62 0.0K
11:42 375.64 375.74 375.55 375.74 0.0K
11:43 375.75 375.97 375.62 375.92 0.0K
11:44 375.95 376.03 375.79 375.90 0.0K
11:45 375.98 376.03 375.84 375.97 0.0K
11:46 375.92 376.16 375.91 376.16 0.0K
11:47 376.08 376.22 375.91 376.19 0.0K
11:48 376.05 376.11 375.98 376.03 0.0K
11:49 376.10 376.16 376.00 376.14 0.0K
11:50 376.12 376.21 375.90 375.90 0.0K
11:51 376.03 376.20 375.97 376.14 0.0K
11:52 376.11 376.24 375.96 376.15 0.0K
11:53 376.15 376.21 375.98 376.18 0.0K
11:54 376.12 376.24 376.02 376.19 0.0K
11:55 376.02 376.26 376.02 376.16 0.0K
11:56 376.23 376.23 376.07 376.08 0.0K
11:57 376.19 376.31 376.02 376.18 0.0K
11:58 376.16 376.34 376.04 376.22 0.0K
11:59 376.27 376.31 376.04 376.18 0.0K
12:00 376.41 376.41 375.93 376.03 0.0K
12:01 375.94 376.24 375.88 376.09 0.0K
12:02 376.07 376.16 375.90 375.91 0.0K
12:03 375.96 376.11 375.81 375.86 0.0K
12:04 375.93 376.15 375.84 375.99 0.0K
12:05 375.89 376.15 375.88 375.96 0.0K
12:06 376.01 376.18 375.85 376.18 0.0K
12:07 375.99 376.16 375.86 375.95 0.0K
12:08 376.02 376.25 375.84 376.25 0.0K
12:09 376.20 376.23 376.02 376.08 0.0K
12:10 376.07 376.25 376.02 376.22 0.0K
12:11 376.08 376.18 376.05 376.15 0.0K
12:12 376.21 376.29 376.03 376.25 0.0K
12:13 376.13 376.29 376.08 376.10 0.0K
12:14 376.15 376.31 376.15 376.26 0.0K
12:15 376.28 376.32 376.16 376.29 0.0K
12:16 376.19 376.38 376.19 376.29 0.0K
12:17 376.21 376.35 376.14 376.19 0.0K
12:18 376.28 376.41 376.11 376.34 0.0K
12:19 376.37 376.47 376.28 376.38 0.0K
12:20 376.27 376.49 376.23 376.49 0.0K
12:21 376.42 376.56 376.31 376.45 0.0K
12:22 376.32 376.59 376.31 376.47 0.0K
12:23 376.52 376.57 376.34 376.57 0.0K
12:24 376.53 376.64 376.38 376.64 0.0K
12:25 376.60 376.77 376.41 376.65 0.0K
12:26 376.58 376.72 376.51 376.63 0.0K
12:27 376.60 376.72 376.51 376.66 0.0K
12:28 376.66 376.73 376.53 376.65 0.0K
12:29 376.62 376.71 376.53 376.67 0.0K
12:30 376.63 376.70 376.53 376.55 0.0K
12:31 376.63 376.63 376.42 376.43 0.0K
12:32 376.54 376.54 376.35 376.40 0.0K
12:33 376.46 376.55 376.35 376.52 0.0K
12:34 376.52 376.52 376.21 376.21 0.0K
12:35 376.21 376.41 376.21 376.27 0.0K
12:36 376.29 376.42 376.20 376.33 0.0K
12:37 376.24 376.35 376.16 376.21 0.0K
12:38 376.26 376.30 376.09 376.16 0.0K
12:39 376.26 376.31 376.08 376.16 0.0K
12:40 376.26 376.33 376.17 376.33 0.0K
12:41 376.23 376.37 376.17 376.32 0.0K
12:42 376.26 376.40 376.18 376.31 0.0K
12:43 376.39 376.40 376.20 376.30 0.0K
12:44 376.37 376.40 376.17 376.26 0.0K
12:45 376.32 376.44 376.20 376.39 0.0K
12:46 376.35 376.43 376.27 376.33 0.0K
12:47 376.44 376.45 376.31 376.43 0.0K
12:48 376.39 376.51 376.32 376.42 0.0K
12:49 376.45 376.48 376.27 376.41 0.0K
12:50 376.40 376.53 376.28 376.32 0.0K
12:51 376.30 376.50 376.30 376.32 0.0K
12:52 376.38 376.51 376.34 376.38 0.0K
12:53 376.42 376.60 376.38 376.45 0.0K
12:54 376.55 376.58 376.38 376.38 0.0K
12:55 376.38 376.56 376.35 376.50 0.0K
12:56 376.52 376.56 376.40 376.51 0.0K
12:57 376.47 376.56 376.33 376.51 0.0K
12:58 376.45 376.45 376.23 376.41 0.0K
12:59 376.29 376.51 376.29 376.43 0.0K
13:00 376.46 376.49 376.27 376.47 0.0K
13:01 376.48 376.57 376.37 376.44 0.0K
13:02 376.49 376.56 376.36 376.56 0.0K
13:03 376.56 376.60 376.47 376.56 0.0K
13:04 376.63 376.63 376.38 376.44 0.0K
13:05 376.52 376.62 376.44 376.58 0.0K
13:06 376.49 376.77 376.39 376.39 0.0K
13:07 376.38 376.61 376.38 376.57 0.0K
13:08 376.53 376.64 376.42 376.52 0.0K
13:09 376.49 376.58 376.44 376.54 0.0K
13:10 376.57 376.67 376.52 376.62 0.0K
13:11 376.49 376.71 376.42 376.60 0.0K
13:12 376.54 376.74 376.54 376.65 0.0K
13:13 376.69 376.75 376.51 376.59 0.0K
13:14 376.55 376.76 376.53 376.64 0.0K
13:15 376.53 376.71 376.53 376.68 0.0K
13:16 376.69 376.75 376.52 376.67 0.0K
13:17 376.70 376.80 376.59 376.76 0.0K
13:18 376.68 376.80 376.58 376.63 0.0K
13:19 376.68 376.81 376.63 376.64 0.0K
13:20 376.70 376.75 376.65 376.71 0.0K
13:21 376.70 376.79 376.58 376.67 0.0K
13:22 376.67 376.72 376.59 376.64 0.0K
13:23 376.70 376.78 376.59 376.69 0.0K
13:24 376.77 376.84 376.63 376.82 0.0K
13:25 376.81 376.86 376.62 376.75 0.0K
13:26 376.76 376.90 376.69 376.87 0.0K
13:27 376.95 376.95 376.72 376.73 0.0K
13:28 376.81 376.89 376.68 376.85 0.0K
13:29 376.73 376.85 376.65 376.82 0.0K
13:30 376.78 376.86 376.66 376.73 0.0K
13:31 376.69 376.82 376.58 376.66 0.0K
13:32 376.73 376.81 376.58 376.60 0.0K
13:33 376.73 376.77 376.52 376.52 0.0K
13:34 376.58 376.78 376.58 376.78 0.0K
13:35 376.69 376.80 376.58 376.64 0.0K
13:36 376.76 376.76 376.51 376.65 0.0K
13:37 376.56 376.77 376.55 376.60 0.0K
13:38 376.76 376.76 376.50 376.57 0.0K
13:39 376.65 376.77 376.51 376.62 0.0K
13:40 376.54 376.89 376.54 376.66 0.0K
13:41 376.78 376.84 376.64 376.76 0.0K
13:42 376.80 376.86 376.58 376.72 0.0K
13:43 376.88 376.92 376.71 376.82 0.0K
13:44 376.79 376.94 376.68 376.93 0.0K
13:45 376.99 377.03 376.75 376.95 0.0K
13:46 376.96 377.04 376.66 376.96 0.0K
13:47 377.02 377.11 376.88 377.01 0.0K
13:48 377.05 377.10 376.84 376.99 0.0K
13:49 377.04 377.07 376.77 376.84 0.0K
13:50 376.81 377.15 376.81 377.08 0.0K
13:51 376.95 377.16 376.91 377.15 0.0K
13:52 377.06 377.23 376.89 377.19 0.0K
13:53 376.98 377.22 376.86 376.91 0.0K
13:54 377.12 377.17 376.90 377.01 0.0K
13:55 376.95 377.23 376.95 377.11 0.0K
13:56 377.16 377.29 377.05 377.23 0.0K
13:57 377.19 377.31 377.07 377.18 0.0K
13:58 377.17 377.33 377.11 377.33 0.0K
13:59 377.30 377.46 377.21 377.46 0.0K
14:00 377.29 377.46 377.23 377.43 0.0K
14:01 377.40 377.46 377.25 377.37 0.0K
14:02 377.41 377.47 377.21 377.42 0.0K
14:03 377.45 377.49 377.26 377.47 0.0K
14:04 377.49 377.53 377.32 377.49 0.0K
14:05 377.42 377.73 377.36 377.53 0.0K
14:06 377.69 377.76 377.47 377.65 0.0K
14:07 377.60 377.90 377.56 377.75 0.0K
14:08 377.72 378.02 377.63 378.01 0.0K
14:09 377.83 378.02 377.76 377.92 0.0K
14:10 377.87 378.17 377.87 377.99 0.0K
14:11 378.00 378.17 377.77 377.86 0.0K
14:12 377.97 378.03 377.75 377.78 0.0K
14:13 377.88 377.97 377.58 377.58 0.0K
14:14 377.79 377.86 377.60 377.60 0.0K
14:15 377.62 377.81 377.50 377.60 0.0K
14:16 377.63 377.87 377.54 377.78 0.0K
14:17 377.78 377.82 377.58 377.65 0.0K
14:18 377.77 377.85 377.63 377.80 0.0K
14:19 377.79 377.90 377.66 377.80 0.0K
14:20 377.80 378.01 377.74 377.88 0.0K
14:21 377.84 378.06 377.84 378.02 0.0K
14:22 377.99 377.99 377.77 377.81 0.0K
14:23 377.96 377.96 377.63 377.63 0.0K
14:24 377.66 377.84 377.66 377.81 0.0K
14:25 377.86 377.93 377.71 377.77 0.0K
14:26 377.79 377.93 377.68 377.74 0.0K
14:27 377.97 377.97 377.62 377.76 0.0K
14:28 377.84 377.84 377.59 377.68 0.0K
14:29 377.74 377.83 377.66 377.81 0.0K
14:30 377.77 377.83 377.56 377.83 0.0K
14:31 377.61 377.79 377.58 377.68 0.0K
14:32 377.74 377.88 377.63 377.72 0.0K
14:33 377.77 377.82 377.60 377.60 0.0K
14:34 377.76 377.81 377.59 377.81 0.0K
14:35 377.73 377.84 377.58 377.75 0.0K
14:36 377.71 377.96 377.67 377.82 0.0K
14:37 377.69 378.06 377.69 377.98 0.0K
14:38 377.91 378.12 377.73 377.94 0.0K
14:39 378.00 378.14 377.82 378.02 0.0K
14:40 378.03 378.12 377.80 377.97 0.0K
14:41 377.89 378.12 377.82 377.90 0.0K
14:42 377.91 378.01 377.77 377.91 0.0K
14:43 377.93 377.97 377.80 377.96 0.0K
14:44 377.86 378.12 377.81 378.00 0.0K
14:45 378.06 378.06 377.76 377.84 0.0K
14:46 377.87 378.03 377.75 378.03 0.0K
14:47 377.88 378.08 377.85 377.91 0.0K
14:48 378.07 378.07 377.80 377.95 0.0K
14:49 377.89 378.19 377.86 377.95 0.0K
14:50 378.08 378.17 377.87 377.99 0.0K
14:51 377.88 378.10 377.84 377.97 0.0K
14:52 377.90 378.12 377.87 378.03 0.0K
14:53 378.11 378.17 377.90 378.12 0.0K
14:54 377.90 378.13 377.88 378.01 0.0K
14:55 377.97 378.26 377.85 377.92 0.0K
14:56 377.99 378.25 377.85 377.95 0.0K
14:57 378.03 378.18 377.89 377.94 0.0K
14:58 377.93 378.14 377.91 378.03 0.0K
14:59 378.02 378.21 377.92 377.92 0.0K
15:00 377.96 378.37 377.90 378.29 0.0K
15:01 378.37 378.51 378.20 378.35 0.0K
15:02 378.33 378.43 378.13 378.23 0.0K
15:03 378.33 378.33 378.05 378.08 0.0K
15:04 378.30 378.37 378.17 378.36 0.0K
15:05 378.31 378.42 378.11 378.42 0.0K
15:06 378.36 378.52 378.17 378.44 0.0K
15:07 378.38 378.47 378.22 378.27 0.0K
15:08 378.32 378.47 378.18 378.23 0.0K
15:09 378.17 378.43 378.17 378.36 0.0K
15:10 378.33 378.47 378.16 378.26 0.0K
15:11 378.46 378.46 378.16 378.16 0.0K
15:12 378.29 378.40 378.15 378.35 0.0K
15:13 378.32 378.65 378.25 378.51 0.0K
15:14 378.52 378.97 378.52 378.70 0.0K
15:15 378.82 378.82 378.46 378.48 0.0K
15:16 378.68 378.70 378.39 378.57 0.0K
15:17 378.56 378.73 378.39 378.43 0.0K
15:18 378.39 378.65 378.38 378.62 0.0K
15:19 378.57 378.85 378.44 378.55 0.0K
15:20 378.52 378.77 378.52 378.77 0.0K
15:21 378.78 378.78 378.71 378.73 0.0K
15:22 378.72 378.79 378.72 378.78 0.0K
15:23 378.78 378.86 378.78 378.84 0.0K
15:24 378.89 378.91 378.87 378.87 0.0K
15:25 378.87 378.89 378.86 378.88 0.0K
15:26 378.88 378.88 378.84 378.87 0.0K
15:27 378.84 378.88 378.84 378.88 0.0K
15:28 378.88 378.94 378.86 378.94 0.0K
15:29 378.94 379.08 378.80 378.98 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available