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
08:58 379.78 379.84 379.76 379.84 0.0K
08:59 379.83 379.86 379.83 379.85 0.0K
09:00 379.84 379.84 377.42 377.72 0.0K
09:01 377.91 378.38 377.91 378.31 0.0K
09:02 378.32 378.75 378.32 378.46 0.0K
09:03 378.37 378.50 378.20 378.34 0.0K
09:04 378.17 378.36 377.92 377.92 0.0K
09:05 377.98 378.20 377.66 377.78 0.0K
09:06 377.87 378.42 377.73 378.42 0.0K
09:07 378.32 378.69 378.30 378.65 0.0K
09:08 378.65 378.68 378.36 378.40 0.0K
09:09 378.44 378.49 378.15 378.49 0.0K
09:10 378.53 379.33 378.53 379.31 0.0K
09:11 379.29 379.47 379.14 379.31 0.0K
09:12 379.43 379.43 379.02 379.19 0.0K
09:13 378.90 378.90 378.76 378.83 0.0K
09:14 378.79 378.97 378.71 378.97 0.0K
09:15 379.06 379.10 378.66 378.67 0.0K
09:16 378.78 379.16 378.73 378.92 0.0K
09:17 379.03 379.38 378.91 379.18 0.0K
09:18 379.40 379.40 379.11 379.33 0.0K
09:19 379.28 379.57 379.11 379.45 0.0K
09:20 379.51 379.94 379.50 379.94 0.0K
09:21 379.97 380.08 379.78 379.91 0.0K
09:22 380.01 380.12 379.87 380.12 0.0K
09:23 380.07 380.21 380.02 380.20 0.0K
09:24 380.17 380.23 379.91 380.01 0.0K
09:25 380.01 380.28 379.96 380.07 0.0K
09:26 380.15 380.15 379.88 379.90 0.0K
09:27 379.98 380.08 379.70 379.94 0.0K
09:28 379.92 380.07 379.83 379.87 0.0K
09:29 379.98 380.12 379.78 380.04 0.0K
09:30 380.14 380.65 379.94 380.56 0.0K
09:31 380.72 380.75 380.37 380.51 0.0K
09:32 380.58 380.63 380.35 380.48 0.0K
09:33 380.58 380.60 380.17 380.33 0.0K
09:34 380.35 380.35 380.16 380.16 0.0K
09:35 380.23 380.39 380.17 380.39 0.0K
09:36 380.35 380.59 380.27 380.46 0.0K
09:37 380.42 380.78 380.42 380.72 0.0K
09:38 380.60 380.86 380.46 380.86 0.0K
09:39 380.67 380.87 380.60 380.72 0.0K
09:40 380.52 380.67 380.24 380.25 0.0K
09:41 380.19 380.30 380.03 380.10 0.0K
09:42 380.25 380.29 380.03 380.16 0.0K
09:43 380.17 380.31 380.01 380.21 0.0K
09:44 380.27 380.27 379.98 380.04 0.0K
09:45 380.15 380.22 379.82 379.82 0.0K
09:46 379.80 380.03 379.78 379.88 0.0K
09:47 380.02 380.02 379.53 379.66 0.0K
09:48 379.73 379.84 379.64 379.78 0.0K
09:49 379.81 379.93 379.72 379.81 0.0K
09:50 379.86 380.07 379.72 379.72 0.0K
09:51 379.75 379.99 379.61 379.98 0.0K
09:52 379.94 380.30 379.86 380.22 0.0K
09:53 380.23 380.32 379.99 380.18 0.0K
09:54 380.17 380.19 380.03 380.14 0.0K
09:55 380.00 380.16 379.97 380.00 0.0K
09:56 380.02 380.10 379.91 380.09 0.0K
09:57 379.97 380.17 379.64 379.87 0.0K
09:58 379.84 379.90 379.66 379.74 0.0K
09:59 379.74 379.93 379.64 379.66 0.0K
10:00 379.72 379.96 379.70 379.96 0.0K
10:01 379.80 380.20 379.71 380.13 0.0K
10:02 379.99 380.24 379.99 380.04 0.0K
10:03 380.15 380.51 380.15 380.51 0.0K
10:04 380.40 380.66 380.32 380.58 0.0K
10:05 380.56 380.84 380.38 380.76 0.0K
10:06 381.00 381.00 380.55 380.72 0.0K
10:07 380.73 380.79 380.48 380.79 0.0K
10:08 380.49 380.80 380.49 380.53 0.0K
10:09 380.68 380.68 380.43 380.61 0.0K
10:10 380.50 380.66 380.42 380.55 0.0K
10:11 380.58 380.81 380.58 380.81 0.0K
10:12 380.75 380.78 380.57 380.70 0.0K
10:13 380.65 380.85 380.65 380.81 0.0K
10:14 380.83 380.94 380.56 380.64 0.0K
10:15 380.66 380.98 380.66 380.96 0.0K
10:16 381.05 381.24 380.86 381.13 0.0K
10:17 381.01 381.16 380.97 380.97 0.0K
10:18 381.05 381.24 381.04 381.07 0.0K
10:19 381.22 381.36 380.97 381.36 0.0K
10:20 381.26 381.62 381.11 381.62 0.0K
10:21 381.56 381.69 381.35 381.65 0.0K
10:22 381.76 381.80 381.57 381.77 0.0K
10:23 381.60 381.80 381.43 381.51 0.0K
10:24 381.62 381.62 381.28 381.50 0.0K
10:25 381.42 381.43 381.15 381.19 0.0K
10:26 381.30 381.43 381.17 381.36 0.0K
10:27 381.36 381.41 381.12 381.25 0.0K
10:28 381.29 381.29 381.02 381.11 0.0K
10:29 381.07 381.24 380.96 381.24 0.0K
10:30 381.08 381.50 380.98 381.34 0.0K
10:31 381.42 381.55 381.23 381.55 0.0K
10:32 381.52 381.88 381.32 381.53 0.0K
10:33 381.66 381.74 381.51 381.55 0.0K
10:34 381.43 381.65 381.42 381.62 0.0K
10:35 381.72 381.83 381.52 381.62 0.0K
10:36 381.56 382.06 381.56 381.87 0.0K
10:37 381.96 382.01 381.65 381.77 0.0K
10:38 381.52 381.82 381.48 381.65 0.0K
10:39 381.92 381.92 381.60 381.74 0.0K
10:40 381.61 382.17 381.61 382.03 0.0K
10:41 382.03 382.11 381.91 381.91 0.0K
10:42 382.10 382.13 381.83 381.89 0.0K
10:43 381.88 382.07 381.85 382.07 0.0K
10:44 381.99 382.03 381.87 381.87 0.0K
10:45 381.97 382.04 381.72 381.78 0.0K
10:46 381.70 381.90 381.60 381.60 0.0K
10:47 381.59 381.74 381.47 381.50 0.0K
10:48 381.70 381.70 381.44 381.48 0.0K
10:49 381.39 381.57 381.24 381.36 0.0K
10:50 381.28 381.49 381.22 381.40 0.0K
10:51 381.42 381.69 381.24 381.56 0.0K
10:52 381.56 381.56 381.25 381.35 0.0K
10:53 381.25 381.43 381.15 381.28 0.0K
10:54 381.25 381.48 381.16 381.29 0.0K
10:55 381.24 381.43 381.21 381.36 0.0K
10:56 381.27 381.46 381.12 381.12 0.0K
10:57 381.31 381.31 381.07 381.10 0.0K
10:58 381.27 381.30 381.03 381.11 0.0K
10:59 380.99 381.64 380.99 381.35 0.0K
11:00 381.49 381.49 381.13 381.18 0.0K
11:01 380.99 381.25 380.93 380.93 0.0K
11:02 380.95 381.11 380.95 380.99 0.0K
11:03 381.03 381.13 380.91 380.93 0.0K
11:04 380.88 381.18 380.86 381.06 0.0K
11:05 381.13 381.25 381.06 381.22 0.0K
11:06 381.01 381.25 380.98 381.23 0.0K
11:07 381.14 381.30 381.02 381.23 0.0K
11:08 381.17 381.39 381.14 381.35 0.0K
11:09 381.40 381.42 381.09 381.26 0.0K
11:10 381.24 381.42 381.15 381.23 0.0K
11:11 381.16 381.35 381.11 381.17 0.0K
11:12 381.29 381.34 381.07 381.11 0.0K
11:13 381.27 381.29 381.04 381.19 0.0K
11:14 381.07 381.28 380.98 381.07 0.0K
11:15 381.14 381.37 380.99 381.37 0.0K
11:16 381.21 381.49 381.20 381.49 0.0K
11:17 381.23 381.54 381.23 381.49 0.0K
11:18 381.34 381.47 381.27 381.42 0.0K
11:19 381.39 381.67 381.29 381.53 0.0K
11:20 381.65 381.65 381.36 381.44 0.0K
11:21 381.46 381.83 381.42 381.59 0.0K
11:22 381.59 381.74 381.54 381.55 0.0K
11:23 381.56 381.75 381.52 381.64 0.0K
11:24 381.54 381.58 381.34 381.46 0.0K
11:25 381.52 381.61 381.41 381.58 0.0K
11:26 381.56 381.67 381.39 381.39 0.0K
11:27 381.52 381.63 381.42 381.54 0.0K
11:28 381.62 381.77 381.44 381.58 0.0K
11:29 381.63 381.75 381.44 381.48 0.0K
11:30 381.65 381.70 381.50 381.63 0.0K
11:31 381.61 381.80 381.52 381.65 0.0K
11:32 381.57 381.79 381.49 381.53 0.0K
11:33 381.62 381.72 381.49 381.57 0.0K
11:34 381.49 381.69 381.47 381.62 0.0K
11:35 381.65 381.74 381.51 381.56 0.0K
11:36 381.53 381.84 381.53 381.79 0.0K
11:37 381.71 381.83 381.51 381.68 0.0K
11:38 381.78 381.85 381.59 381.64 0.0K
11:39 381.88 381.91 381.62 381.77 0.0K
11:40 381.68 381.88 381.57 381.77 0.0K
11:41 381.52 382.00 381.52 382.00 0.0K
11:42 382.05 382.05 381.80 381.95 0.0K
11:43 382.04 382.17 381.92 382.17 0.0K
11:44 382.25 382.41 382.18 382.20 0.0K
11:45 382.37 382.40 382.16 382.38 0.0K
11:46 382.26 382.45 382.21 382.25 0.0K
11:47 382.38 382.41 382.09 382.32 0.0K
11:48 382.36 382.36 382.10 382.23 0.0K
11:49 382.25 382.25 382.04 382.16 0.0K
11:50 382.03 382.11 381.89 381.89 0.0K
11:51 381.97 382.12 381.84 382.06 0.0K
11:52 382.01 382.19 381.87 382.19 0.0K
11:53 382.18 382.23 381.97 382.07 0.0K
11:54 382.11 382.11 381.94 382.11 0.0K
11:55 382.05 382.10 381.90 381.98 0.0K
11:56 382.00 382.05 381.88 381.95 0.0K
11:57 381.89 381.98 381.80 381.87 0.0K
11:58 381.91 381.92 381.72 381.82 0.0K
11:59 381.84 381.87 381.59 381.60 0.0K
12:00 381.57 381.71 381.47 381.61 0.0K
12:01 381.67 381.72 381.52 381.65 0.0K
12:02 381.62 381.70 381.38 381.47 0.0K
12:03 381.47 381.50 381.20 381.40 0.0K
12:04 381.24 381.37 381.18 381.27 0.0K
12:05 381.17 381.46 381.17 381.33 0.0K
12:06 381.45 381.52 381.26 381.40 0.0K
12:07 381.36 381.50 381.30 381.30 0.0K
12:08 381.32 381.48 381.32 381.36 0.0K
12:09 381.40 381.55 381.27 381.29 0.0K
12:10 381.31 381.46 381.24 381.41 0.0K
12:11 381.36 381.46 381.29 381.31 0.0K
12:12 381.31 381.44 381.20 381.35 0.0K
12:13 381.18 381.45 381.16 381.30 0.0K
12:14 381.32 381.32 381.04 381.04 0.0K
12:15 381.13 381.22 381.06 381.15 0.0K
12:16 381.17 381.29 381.11 381.21 0.0K
12:17 381.16 381.34 381.11 381.27 0.0K
12:18 381.27 381.31 381.12 381.25 0.0K
12:19 381.29 381.29 381.07 381.10 0.0K
12:20 381.17 381.21 381.03 381.03 0.0K
12:21 381.17 381.22 381.03 381.06 0.0K
12:22 381.05 381.19 381.00 381.00 0.0K
12:23 381.12 381.26 381.00 381.22 0.0K
12:24 381.13 381.43 381.13 381.17 0.0K
12:25 381.16 381.31 381.10 381.10 0.0K
12:26 381.20 381.28 381.11 381.17 0.0K
12:27 381.24 381.33 381.09 381.24 0.0K
12:28 381.19 381.34 381.14 381.21 0.0K
12:29 381.13 381.43 381.13 381.13 0.0K
12:30 381.23 381.33 381.13 381.30 0.0K
12:31 381.21 381.38 381.19 381.29 0.0K
12:32 381.37 381.46 381.25 381.31 0.0K
12:33 381.41 381.45 381.25 381.28 0.0K
12:34 381.37 381.41 381.11 381.21 0.0K
12:35 381.11 381.34 381.11 381.31 0.0K
12:36 381.27 381.28 381.10 381.10 0.0K
12:37 381.33 381.33 381.08 381.16 0.0K
12:38 381.32 381.38 381.16 381.38 0.0K
12:39 381.37 381.37 381.19 381.34 0.0K
12:40 381.20 381.29 381.10 381.14 0.0K
12:41 381.21 381.26 381.10 381.10 0.0K
12:42 381.08 381.23 381.06 381.21 0.0K
12:43 381.17 381.26 381.07 381.18 0.0K
12:44 381.19 381.24 381.04 381.19 0.0K
12:45 381.23 381.26 381.06 381.20 0.0K
12:46 381.26 381.33 381.13 381.24 0.0K
12:47 381.29 381.39 381.23 381.33 0.0K
12:48 381.29 381.39 381.19 381.36 0.0K
12:49 381.36 381.38 381.17 381.21 0.0K
12:50 381.25 381.34 381.15 381.32 0.0K
12:51 381.20 381.37 381.17 381.36 0.0K
12:52 381.38 381.39 381.12 381.28 0.0K
12:53 381.18 381.35 381.12 381.31 0.0K
12:54 381.34 381.40 381.25 381.34 0.0K
12:55 381.25 381.38 381.22 381.37 0.0K
12:56 381.30 381.41 381.07 381.07 0.0K
12:57 381.04 381.20 380.99 381.03 0.0K
12:58 381.08 381.19 380.97 381.06 0.0K
12:59 381.05 381.14 380.93 380.95 0.0K
13:00 381.18 381.18 381.00 381.11 0.0K
13:01 381.06 381.16 380.98 381.11 0.0K
13:02 381.06 381.12 380.89 380.92 0.0K
13:03 380.93 381.03 380.83 380.93 0.0K
13:04 380.91 381.00 380.87 380.87 0.0K
13:05 380.97 381.03 380.85 380.98 0.0K
13:06 381.07 381.12 380.91 380.97 0.0K
13:07 380.97 381.18 380.97 381.08 0.0K
13:08 381.07 381.16 380.99 381.13 0.0K
13:09 381.14 381.23 380.99 381.07 0.0K
13:10 381.11 381.28 381.06 381.26 0.0K
13:11 381.21 381.35 381.08 381.14 0.0K
13:12 381.31 381.32 381.09 381.19 0.0K
13:13 381.18 381.39 381.18 381.22 0.0K
13:14 381.32 381.35 381.18 381.22 0.0K
13:15 381.25 381.34 381.19 381.30 0.0K
13:16 381.32 381.38 381.18 381.27 0.0K
13:17 381.24 381.40 381.15 381.35 0.0K
13:18 381.30 381.38 381.20 381.30 0.0K
13:19 381.20 381.34 381.15 381.26 0.0K
13:20 381.21 381.38 381.18 381.27 0.0K
13:21 381.33 381.40 381.13 381.22 0.0K
13:22 381.12 381.25 380.95 380.95 0.0K
13:23 380.93 381.02 380.68 380.84 0.0K
13:24 380.74 380.82 380.36 380.36 0.0K
13:25 380.53 380.73 380.36 380.57 0.0K
13:26 380.56 380.69 380.36 380.66 0.0K
13:27 380.57 380.63 380.47 380.57 0.0K
13:28 380.57 380.83 380.52 380.56 0.0K
13:29 380.69 380.72 380.36 380.60 0.0K
13:30 380.48 380.68 380.17 380.28 0.0K
13:31 380.35 380.43 380.13 380.38 0.0K
13:32 380.49 380.54 380.28 380.43 0.0K
13:33 380.51 380.55 380.30 380.49 0.0K
13:34 380.49 380.67 380.45 380.58 0.0K
13:35 380.53 380.72 380.46 380.64 0.0K
13:36 380.51 380.67 380.47 380.48 0.0K
13:37 380.62 380.74 380.47 380.59 0.0K
13:38 380.48 380.73 380.48 380.59 0.0K
13:39 380.77 380.85 380.62 380.74 0.0K
13:40 380.78 380.93 380.72 380.84 0.0K
13:41 380.87 380.93 380.69 380.76 0.0K
13:42 380.89 380.89 380.60 380.73 0.0K
13:43 380.78 381.05 380.67 381.05 0.0K
13:44 380.99 381.07 380.91 380.97 0.0K
13:45 381.19 381.27 381.05 381.14 0.0K
13:46 381.10 381.32 381.10 381.15 0.0K
13:47 381.18 381.37 381.07 381.34 0.0K
13:48 381.29 381.37 381.11 381.27 0.0K
13:49 381.20 381.44 381.10 381.44 0.0K
13:50 381.38 381.53 381.17 381.17 0.0K
13:51 381.22 381.39 381.20 381.25 0.0K
13:52 381.29 381.40 381.13 381.24 0.0K
13:53 381.28 381.47 381.13 381.18 0.0K
13:54 381.37 381.43 381.14 381.25 0.0K
13:55 381.21 381.38 381.09 381.31 0.0K
13:56 381.28 381.38 381.11 381.16 0.0K
13:57 381.19 381.36 381.13 381.26 0.0K
13:58 381.08 381.32 381.08 381.25 0.0K
13:59 381.27 381.35 381.05 381.25 0.0K
14:00 381.15 381.40 380.99 381.40 0.0K
14:01 381.44 381.48 381.25 381.38 0.0K
14:02 381.52 381.55 381.33 381.44 0.0K
14:03 381.49 381.61 381.32 381.35 0.0K
14:04 381.45 381.61 381.34 381.52 0.0K
14:05 381.35 381.57 381.30 381.40 0.0K
14:06 381.54 381.54 381.32 381.41 0.0K
14:07 381.27 381.55 381.23 381.44 0.0K
14:08 381.42 381.60 381.34 381.48 0.0K
14:09 381.46 381.51 381.25 381.32 0.0K
14:10 381.33 381.49 381.22 381.47 0.0K
14:11 381.33 381.67 381.27 381.67 0.0K
14:12 381.55 381.63 381.45 381.50 0.0K
14:13 381.53 381.69 381.41 381.54 0.0K
14:14 381.52 381.67 381.32 381.49 0.0K
14:15 381.57 381.70 381.31 381.54 0.0K
14:16 381.44 381.63 381.36 381.52 0.0K
14:17 381.42 381.65 381.37 381.61 0.0K
14:18 381.40 381.67 381.40 381.54 0.0K
14:19 381.62 381.62 381.27 381.48 0.0K
14:20 381.45 381.59 381.24 381.24 0.0K
14:21 381.29 381.57 381.25 381.47 0.0K
14:22 381.38 381.57 381.27 381.51 0.0K
14:23 381.30 381.56 381.24 381.55 0.0K
14:24 381.40 381.53 381.24 381.49 0.0K
14:25 381.31 381.58 381.29 381.44 0.0K
14:26 381.38 381.51 381.34 381.37 0.0K
14:27 381.51 381.57 381.33 381.55 0.0K
14:28 381.47 381.65 381.38 381.52 0.0K
14:29 381.32 381.58 381.29 381.50 0.0K
14:30 381.36 381.64 381.27 381.38 0.0K
14:31 381.38 381.56 381.27 381.56 0.0K
14:32 381.42 381.55 381.19 381.44 0.0K
14:33 381.37 381.61 381.34 381.52 0.0K
14:34 381.55 381.55 381.24 381.33 0.0K
14:35 381.43 381.63 381.29 381.54 0.0K
14:36 381.54 381.73 381.38 381.63 0.0K
14:37 381.42 381.59 381.37 381.53 0.0K
14:38 381.51 381.64 381.43 381.52 0.0K
14:39 381.51 381.64 381.43 381.52 0.0K
14:40 381.52 381.64 381.50 381.64 0.0K
14:41 381.79 381.79 381.61 381.68 0.0K
14:42 381.58 381.75 381.54 381.69 0.0K
14:43 381.69 381.84 381.57 381.81 0.0K
14:44 381.59 381.81 381.54 381.66 0.0K
14:45 381.56 381.65 381.47 381.60 0.0K
14:46 381.58 381.89 381.53 381.65 0.0K
14:47 381.71 381.79 381.50 381.64 0.0K
14:48 381.82 381.82 381.61 381.70 0.0K
14:49 381.65 381.81 381.49 381.65 0.0K
14:50 381.68 381.79 381.50 381.53 0.0K
14:51 381.55 381.69 381.39 381.51 0.0K
14:52 381.47 381.65 381.41 381.58 0.0K
14:53 381.52 381.67 381.39 381.66 0.0K
14:54 381.57 381.76 381.43 381.62 0.0K
14:55 381.57 381.60 381.43 381.56 0.0K
14:56 381.49 381.65 381.40 381.65 0.0K
14:57 381.52 381.62 381.45 381.50 0.0K
14:58 381.40 381.64 381.40 381.53 0.0K
14:59 381.57 381.59 381.33 381.46 0.0K
15:00 381.48 381.66 381.40 381.66 0.0K
15:01 381.52 381.63 381.44 381.44 0.0K
15:02 381.51 381.58 381.32 381.49 0.0K
15:03 381.45 381.59 381.40 381.52 0.0K
15:04 381.60 381.64 381.38 381.59 0.0K
15:05 381.70 381.72 381.48 381.58 0.0K
15:06 381.58 381.87 381.51 381.78 0.0K
15:07 381.64 381.83 381.52 381.67 0.0K
15:08 381.60 381.82 381.53 381.79 0.0K
15:09 381.71 381.83 381.58 381.67 0.0K
15:10 381.74 381.85 381.48 381.85 0.0K
15:11 381.75 381.89 381.54 381.72 0.0K
15:12 381.66 381.89 381.57 381.81 0.0K
15:13 381.75 381.95 381.68 381.95 0.0K
15:14 381.92 382.15 381.86 382.02 0.0K
15:15 381.98 382.27 381.98 382.00 0.0K
15:16 382.15 382.15 381.89 382.05 0.0K
15:17 381.97 382.04 381.83 381.89 0.0K
15:18 381.85 382.05 381.81 381.97 0.0K
15:19 381.95 382.15 381.94 382.03 0.0K
15:20 381.99 382.02 381.97 382.01 0.0K
15:21 382.01 382.01 381.97 381.97 0.0K
15:22 381.97 381.97 381.96 381.96 0.0K
15:23 381.96 381.99 381.95 381.96 0.0K
15:24 381.96 381.96 381.91 381.91 0.0K
15:25 381.91 381.93 381.90 381.93 0.0K
15:26 381.93 381.94 381.92 381.92 0.0K
15:27 381.92 381.92 381.91 381.91 0.0K
15:28 381.91 381.93 381.91 381.92 0.0K
15:29 381.92 382.36 381.86 382.29 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available