KOSPI 200 Covered Call

KS200CC
🏛️ south-korea →
445.21
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 384.09 384.28 384.07 384.28 0.0K
08:59 384.29 384.31 384.17 384.20 0.0K
09:00 384.29 391.29 384.29 391.05 0.0K
09:01 391.05 391.50 390.97 391.50 0.0K
09:02 391.40 392.08 391.36 392.01 0.0K
09:03 391.95 392.12 391.66 391.74 0.0K
09:04 391.76 392.07 391.52 391.73 0.0K
09:05 391.89 392.26 391.75 392.16 0.0K
09:06 392.04 392.09 391.79 391.81 0.0K
09:07 391.85 392.03 391.71 391.92 0.0K
09:08 391.89 392.14 391.80 392.04 0.0K
09:09 391.95 391.96 391.66 391.78 0.0K
09:10 392.00 392.11 391.61 391.95 0.0K
09:11 392.15 392.19 391.90 392.10 0.0K
09:12 391.88 392.08 391.83 392.04 0.0K
09:13 391.91 392.17 391.85 391.97 0.0K
09:14 391.97 392.07 391.80 391.96 0.0K
09:15 392.06 392.10 391.70 391.76 0.0K
09:16 391.70 391.80 391.57 391.60 0.0K
09:17 391.64 391.80 391.52 391.56 0.0K
09:18 391.51 391.98 391.48 391.78 0.0K
09:19 391.68 391.84 391.25 391.34 0.0K
09:20 391.35 391.58 391.12 391.58 0.0K
09:21 391.43 391.78 391.43 391.78 0.0K
09:22 391.72 391.94 391.51 391.84 0.0K
09:23 391.68 392.33 391.68 392.30 0.0K
09:24 392.27 392.43 392.21 392.43 0.0K
09:25 392.30 392.57 392.25 392.51 0.0K
09:26 392.42 392.65 392.34 392.55 0.0K
09:27 392.55 392.60 392.26 392.26 0.0K
09:28 392.43 392.59 392.18 392.36 0.0K
09:29 392.39 392.56 392.28 392.42 0.0K
09:30 392.28 392.57 392.28 392.34 0.0K
09:31 392.44 392.60 392.30 392.30 0.0K
09:32 392.48 392.65 392.34 392.47 0.0K
09:33 392.33 392.50 392.12 392.18 0.0K
09:34 392.26 392.57 392.09 392.42 0.0K
09:35 392.49 392.69 392.33 392.58 0.0K
09:36 392.63 392.70 392.46 392.59 0.0K
09:37 392.62 392.72 392.50 392.60 0.0K
09:38 392.43 392.71 392.43 392.64 0.0K
09:39 392.71 392.74 392.42 392.61 0.0K
09:40 392.66 392.88 392.58 392.59 0.0K
09:41 392.57 392.67 392.40 392.47 0.0K
09:42 392.54 392.54 392.37 392.42 0.0K
09:43 392.37 392.53 392.21 392.35 0.0K
09:44 392.37 392.53 392.21 392.53 0.0K
09:45 392.38 392.59 392.33 392.35 0.0K
09:46 392.43 392.63 392.18 392.37 0.0K
09:47 392.31 392.50 392.23 392.47 0.0K
09:48 392.59 392.59 392.05 392.41 0.0K
09:49 392.17 392.40 392.15 392.26 0.0K
09:50 392.16 392.46 392.16 392.43 0.0K
09:51 392.42 392.60 392.27 392.50 0.0K
09:52 392.43 392.60 392.29 392.51 0.0K
09:53 392.50 392.60 392.42 392.46 0.0K
09:54 392.51 392.60 392.41 392.52 0.0K
09:55 392.51 392.58 392.29 392.50 0.0K
09:56 392.48 392.60 392.29 392.44 0.0K
09:57 392.37 392.59 392.31 392.50 0.0K
09:58 392.49 392.69 392.40 392.59 0.0K
09:59 392.42 392.64 392.38 392.56 0.0K
10:00 392.51 392.71 392.44 392.59 0.0K
10:01 392.61 392.72 392.47 392.63 0.0K
10:02 392.73 392.73 392.47 392.60 0.0K
10:03 392.51 392.84 392.50 392.63 0.0K
10:04 392.61 392.74 392.44 392.60 0.0K
10:05 392.74 392.85 392.55 392.73 0.0K
10:06 392.80 392.80 392.59 392.66 0.0K
10:07 392.78 392.82 392.58 392.73 0.0K
10:08 392.79 392.88 392.59 392.65 0.0K
10:09 392.58 392.89 392.52 392.73 0.0K
10:10 392.75 392.97 392.55 392.78 0.0K
10:11 392.75 392.92 392.64 392.90 0.0K
10:12 392.93 392.98 392.65 392.87 0.0K
10:13 392.84 392.93 392.73 392.76 0.0K
10:14 392.89 392.89 392.53 392.69 0.0K
10:15 392.89 392.95 392.58 392.69 0.0K
10:16 392.62 392.77 392.48 392.77 0.0K
10:17 392.68 392.80 392.51 392.59 0.0K
10:18 392.63 392.74 392.47 392.66 0.0K
10:19 392.64 393.02 392.59 392.59 0.0K
10:20 392.62 392.78 392.43 392.63 0.0K
10:21 392.55 392.73 392.47 392.61 0.0K
10:22 392.72 392.89 392.53 392.74 0.0K
10:23 392.69 392.86 392.35 392.54 0.0K
10:24 392.68 392.86 392.55 392.80 0.0K
10:25 392.64 392.93 392.56 392.70 0.0K
10:26 392.74 392.82 392.49 392.53 0.0K
10:27 392.46 392.59 392.28 392.42 0.0K
10:28 392.51 392.74 392.36 392.60 0.0K
10:29 392.57 392.63 392.41 392.63 0.0K
10:30 392.55 392.80 392.47 392.71 0.0K
10:31 392.68 392.82 392.45 392.68 0.0K
10:32 392.65 392.78 392.38 392.66 0.0K
10:33 392.37 392.73 392.37 392.59 0.0K
10:34 392.38 392.76 392.38 392.76 0.0K
10:35 392.75 392.82 392.52 392.71 0.0K
10:36 392.75 392.92 392.68 392.78 0.0K
10:37 392.85 392.86 392.60 392.77 0.0K
10:38 392.51 392.73 392.44 392.65 0.0K
10:39 392.64 392.73 392.41 392.69 0.0K
10:40 392.62 392.88 392.60 392.77 0.0K
10:41 392.74 392.77 392.49 392.54 0.0K
10:42 392.52 392.71 392.47 392.61 0.0K
10:43 392.66 392.85 392.47 392.66 0.0K
10:44 392.75 392.94 392.59 392.76 0.0K
10:45 392.77 392.77 392.41 392.53 0.0K
10:46 392.51 392.78 392.42 392.53 0.0K
10:47 392.58 392.64 392.38 392.55 0.0K
10:48 392.73 392.73 392.34 392.52 0.0K
10:49 392.52 392.52 392.19 392.20 0.0K
10:50 392.18 392.69 392.18 392.45 0.0K
10:51 392.56 392.79 392.47 392.61 0.0K
10:52 392.77 392.82 392.57 392.65 0.0K
10:53 392.78 392.81 392.63 392.72 0.0K
10:54 392.71 392.80 392.54 392.80 0.0K
10:55 392.80 392.82 392.50 392.58 0.0K
10:56 392.75 392.76 392.48 392.76 0.0K
10:57 392.71 392.71 392.48 392.55 0.0K
10:58 392.51 392.75 392.50 392.69 0.0K
10:59 392.81 392.86 392.63 392.68 0.0K
11:00 392.69 392.85 392.62 392.75 0.0K
11:01 392.64 393.02 392.64 393.02 0.0K
11:02 392.91 393.06 392.79 392.88 0.0K
11:03 392.75 392.95 392.75 392.84 0.0K
11:04 392.90 393.01 392.64 392.74 0.0K
11:05 392.72 392.84 392.50 392.54 0.0K
11:06 392.70 392.75 392.53 392.61 0.0K
11:07 392.77 392.86 392.64 392.79 0.0K
11:08 392.73 392.87 392.57 392.66 0.0K
11:09 392.60 392.82 392.56 392.69 0.0K
11:10 392.67 392.73 392.47 392.59 0.0K
11:11 392.48 392.67 392.33 392.33 0.0K
11:12 392.50 392.65 392.37 392.50 0.0K
11:13 392.50 392.65 392.37 392.51 0.0K
11:14 392.55 392.71 392.42 392.57 0.0K
11:15 392.71 392.74 392.49 392.65 0.0K
11:16 392.68 392.79 392.48 392.67 0.0K
11:17 392.70 392.83 392.42 392.71 0.0K
11:18 392.63 392.82 392.47 392.71 0.0K
11:19 392.74 392.78 392.39 392.50 0.0K
11:20 392.37 392.69 392.37 392.69 0.0K
11:21 392.61 392.64 392.33 392.64 0.0K
11:22 392.58 392.75 392.50 392.61 0.0K
11:23 392.73 392.83 392.50 392.57 0.0K
11:24 392.74 392.88 392.63 392.69 0.0K
11:25 392.69 392.73 392.45 392.63 0.0K
11:26 392.66 392.74 392.50 392.71 0.0K
11:27 392.81 392.95 392.63 392.95 0.0K
11:28 392.93 392.97 392.56 392.97 0.0K
11:29 392.87 393.03 392.61 392.79 0.0K
11:30 392.79 392.97 392.61 392.69 0.0K
11:31 392.72 393.13 392.72 393.02 0.0K
11:32 393.14 393.16 392.93 393.04 0.0K
11:33 393.08 393.16 392.77 392.83 0.0K
11:34 392.78 392.88 392.60 392.79 0.0K
11:35 392.94 393.08 392.77 392.85 0.0K
11:36 393.00 393.10 392.90 392.95 0.0K
11:37 392.79 393.10 392.79 392.97 0.0K
11:38 393.10 393.10 392.71 392.90 0.0K
11:39 392.93 392.95 392.66 392.73 0.0K
11:40 392.90 393.00 392.69 392.80 0.0K
11:41 392.71 393.01 392.70 392.93 0.0K
11:42 392.86 393.06 392.78 392.89 0.0K
11:43 392.81 392.97 392.69 392.87 0.0K
11:44 392.87 392.87 392.67 392.67 0.0K
11:45 392.71 392.94 392.65 392.94 0.0K
11:46 392.85 392.91 392.67 392.77 0.0K
11:47 392.85 393.01 392.73 392.87 0.0K
11:48 392.91 393.06 392.65 392.80 0.0K
11:49 393.01 393.01 392.75 392.82 0.0K
11:50 392.94 393.04 392.81 392.87 0.0K
11:51 393.06 393.06 392.54 392.54 0.0K
11:52 392.66 392.91 392.59 392.80 0.0K
11:53 392.97 393.05 392.70 392.72 0.0K
11:54 392.89 393.04 392.73 392.92 0.0K
11:55 393.06 393.17 392.84 393.13 0.0K
11:56 393.09 393.26 392.99 393.07 0.0K
11:57 393.21 393.21 392.91 393.20 0.0K
11:58 393.21 393.26 392.92 393.01 0.0K
11:59 393.14 393.31 392.95 393.31 0.0K
12:00 393.16 393.25 392.88 393.08 0.0K
12:01 393.04 393.23 393.01 393.07 0.0K
12:02 393.04 393.21 392.92 393.01 0.0K
12:03 393.04 393.21 392.91 393.10 0.0K
12:04 392.99 393.21 392.87 393.10 0.0K
12:05 392.92 393.22 392.92 393.02 0.0K
12:06 393.12 393.24 392.93 393.05 0.0K
12:07 393.15 393.25 392.88 393.17 0.0K
12:08 393.07 393.18 392.91 392.91 0.0K
12:09 392.91 393.10 392.86 393.04 0.0K
12:10 392.91 393.14 392.87 393.09 0.0K
12:11 393.16 393.16 392.78 392.85 0.0K
12:12 392.77 393.03 392.64 392.75 0.0K
12:13 392.77 393.07 392.64 392.81 0.0K
12:14 393.01 393.08 392.77 392.95 0.0K
12:15 393.12 393.12 392.73 392.93 0.0K
12:16 392.92 393.07 392.81 393.03 0.0K
12:17 393.03 393.11 392.78 392.91 0.0K
12:18 392.97 393.16 392.84 393.00 0.0K
12:19 393.04 393.04 392.85 392.93 0.0K
12:20 392.89 392.99 392.71 392.84 0.0K
12:21 392.95 393.01 392.77 392.85 0.0K
12:22 392.93 393.12 392.80 393.00 0.0K
12:23 393.07 393.10 392.83 392.89 0.0K
12:24 393.02 393.02 392.76 393.00 0.0K
12:25 392.86 392.94 392.64 392.81 0.0K
12:26 392.80 392.90 392.57 392.85 0.0K
12:27 392.74 392.96 392.74 392.89 0.0K
12:28 392.95 392.95 392.55 392.74 0.0K
12:29 392.70 393.08 392.57 393.08 0.0K
12:30 393.04 393.18 392.84 392.99 0.0K
12:31 393.06 393.07 392.83 392.93 0.0K
12:32 393.06 393.11 392.86 392.87 0.0K
12:33 392.89 392.98 392.85 392.90 0.0K
12:34 392.98 393.06 392.72 392.72 0.0K
12:35 392.92 392.92 392.72 392.77 0.0K
12:36 392.82 392.92 392.63 392.73 0.0K
12:37 392.85 392.97 392.74 392.85 0.0K
12:38 392.89 392.95 392.68 392.70 0.0K
12:39 392.84 393.06 392.68 393.06 0.0K
12:40 392.92 392.92 392.71 392.85 0.0K
12:41 392.92 392.93 392.83 392.83 0.0K
12:42 392.97 393.07 392.74 392.88 0.0K
12:43 392.78 393.00 392.68 392.74 0.0K
12:44 392.82 392.92 392.66 392.66 0.0K
12:45 392.71 392.84 392.64 392.84 0.0K
12:46 392.64 392.99 392.64 392.75 0.0K
12:47 392.90 392.92 392.72 392.89 0.0K
12:48 392.72 392.94 392.62 392.79 0.0K
12:49 392.90 393.00 392.78 392.79 0.0K
12:50 392.78 393.02 392.78 392.85 0.0K
12:51 392.92 393.03 392.72 392.91 0.0K
12:52 392.90 393.04 392.83 392.96 0.0K
12:53 392.99 393.11 392.89 393.06 0.0K
12:54 393.11 393.16 392.90 392.95 0.0K
12:55 393.07 393.14 392.90 393.12 0.0K
12:56 392.97 393.20 392.92 393.07 0.0K
12:57 393.16 393.20 392.93 392.99 0.0K
12:58 393.07 393.33 393.02 393.33 0.0K
12:59 393.27 393.30 392.91 392.97 0.0K
13:00 392.93 393.10 392.89 392.97 0.0K
13:01 393.02 393.14 392.81 393.08 0.0K
13:02 393.05 393.05 392.81 392.96 0.0K
13:03 393.01 393.07 392.69 392.90 0.0K
13:04 392.71 393.05 392.69 392.74 0.0K
13:05 392.77 392.85 392.64 392.64 0.0K
13:06 392.77 393.00 392.67 392.98 0.0K
13:07 393.00 393.16 392.67 393.16 0.0K
13:08 393.03 393.04 392.73 392.83 0.0K
13:09 392.87 393.15 392.78 392.83 0.0K
13:10 392.91 393.06 392.76 392.88 0.0K
13:11 392.97 393.08 392.62 392.82 0.0K
13:12 392.78 393.17 392.67 392.87 0.0K
13:13 392.90 393.05 392.65 392.94 0.0K
13:14 392.94 392.99 392.69 392.80 0.0K
13:15 392.78 392.85 392.58 392.58 0.0K
13:16 392.60 392.80 392.53 392.73 0.0K
13:17 392.47 392.78 392.47 392.71 0.0K
13:18 392.74 392.86 392.65 392.77 0.0K
13:19 392.77 392.80 392.59 392.59 0.0K
13:20 392.55 392.75 392.38 392.40 0.0K
13:21 392.50 392.59 392.41 392.41 0.0K
13:22 392.50 392.60 392.43 392.52 0.0K
13:23 392.58 392.62 392.36 392.46 0.0K
13:24 392.59 392.59 392.21 392.39 0.0K
13:25 392.33 392.33 392.14 392.18 0.0K
13:26 392.40 392.47 392.21 392.31 0.0K
13:27 392.22 392.46 392.21 392.44 0.0K
13:28 392.44 392.50 392.27 392.34 0.0K
13:29 392.60 392.63 392.40 392.62 0.0K
13:30 392.37 392.56 392.36 392.51 0.0K
13:31 392.35 392.63 392.34 392.47 0.0K
13:32 392.48 392.67 392.35 392.53 0.0K
13:33 392.52 392.70 392.40 392.60 0.0K
13:34 392.58 392.83 392.42 392.55 0.0K
13:35 392.49 392.94 392.46 392.88 0.0K
13:36 392.77 392.96 392.59 392.59 0.0K
13:37 392.66 392.74 392.46 392.50 0.0K
13:38 392.64 392.71 392.38 392.71 0.0K
13:39 392.66 392.66 392.37 392.57 0.0K
13:40 392.61 392.82 392.44 392.75 0.0K
13:41 392.55 392.74 392.41 392.48 0.0K
13:42 392.56 392.57 392.31 392.38 0.0K
13:43 392.34 392.50 392.28 392.48 0.0K
13:44 392.41 392.56 392.32 392.37 0.0K
13:45 392.43 392.66 392.34 392.51 0.0K
13:46 392.44 392.62 392.38 392.40 0.0K
13:47 392.45 392.73 392.40 392.66 0.0K
13:48 392.53 392.60 392.33 392.60 0.0K
13:49 392.52 392.54 392.15 392.15 0.0K
13:50 392.16 392.46 392.16 392.41 0.0K
13:51 392.34 392.47 392.25 392.33 0.0K
13:52 392.37 392.52 392.23 392.25 0.0K
13:53 392.41 392.46 392.14 392.46 0.0K
13:54 392.40 392.41 392.15 392.15 0.0K
13:55 392.13 392.39 392.13 392.33 0.0K
13:56 392.35 392.41 392.22 392.34 0.0K
13:57 392.38 392.52 392.22 392.25 0.0K
13:58 392.30 392.50 392.22 392.32 0.0K
13:59 392.18 392.40 392.12 392.39 0.0K
14:00 392.20 392.41 392.09 392.16 0.0K
14:01 392.31 392.47 392.14 392.42 0.0K
14:02 392.35 392.48 392.29 392.40 0.0K
14:03 392.35 392.50 392.22 392.22 0.0K
14:04 392.34 392.41 392.26 392.26 0.0K
14:05 392.26 392.50 392.21 392.28 0.0K
14:06 392.36 392.58 392.24 392.45 0.0K
14:07 392.43 392.60 392.28 392.39 0.0K
14:08 392.49 392.49 392.18 392.40 0.0K
14:09 392.26 392.41 392.20 392.29 0.0K
14:10 392.45 392.57 392.21 392.37 0.0K
14:11 392.41 392.60 392.27 392.42 0.0K
14:12 392.51 392.64 392.32 392.36 0.0K
14:13 392.37 392.61 392.27 392.48 0.0K
14:14 392.33 392.48 392.26 392.36 0.0K
14:15 392.31 392.52 392.24 392.32 0.0K
14:16 392.45 392.55 392.28 392.30 0.0K
14:17 392.60 392.60 392.34 392.42 0.0K
14:18 392.38 392.51 392.28 392.30 0.0K
14:19 392.38 392.49 392.27 392.37 0.0K
14:20 392.30 392.59 392.26 392.26 0.0K
14:21 392.33 392.48 392.20 392.24 0.0K
14:22 392.25 392.39 392.12 392.19 0.0K
14:23 392.17 392.51 392.14 392.35 0.0K
14:24 392.29 392.37 392.09 392.09 0.0K
14:25 392.34 392.42 392.08 392.25 0.0K
14:26 392.35 392.43 392.13 392.43 0.0K
14:27 392.25 392.43 392.08 392.23 0.0K
14:28 392.46 392.52 392.22 392.37 0.0K
14:29 392.39 392.40 392.12 392.19 0.0K
14:30 392.16 392.60 392.16 392.32 0.0K
14:31 392.27 392.41 392.15 392.23 0.0K
14:32 392.23 392.50 392.23 392.34 0.0K
14:33 392.38 392.54 392.37 392.44 0.0K
14:34 392.36 392.53 392.30 392.42 0.0K
14:35 392.32 392.65 392.32 392.44 0.0K
14:36 392.32 392.53 392.27 392.47 0.0K
14:37 392.35 392.53 392.28 392.41 0.0K
14:38 392.49 392.53 392.30 392.30 0.0K
14:39 392.33 392.51 392.26 392.31 0.0K
14:40 392.34 392.53 392.29 392.42 0.0K
14:41 392.41 392.67 392.32 392.42 0.0K
14:42 392.37 392.64 392.31 392.57 0.0K
14:43 392.59 392.64 392.42 392.51 0.0K
14:44 392.48 392.66 392.41 392.58 0.0K
14:45 392.51 392.58 392.40 392.50 0.0K
14:46 392.67 392.68 392.40 392.52 0.0K
14:47 392.37 392.54 392.24 392.38 0.0K
14:48 392.38 392.50 392.22 392.50 0.0K
14:49 392.30 392.46 392.26 392.40 0.0K
14:50 392.32 392.44 392.21 392.30 0.0K
14:51 392.42 392.42 392.01 392.19 0.0K
14:52 392.09 392.58 392.04 392.47 0.0K
14:53 392.36 392.52 392.27 392.36 0.0K
14:54 392.37 392.64 392.34 392.49 0.0K
14:55 392.44 392.56 392.34 392.34 0.0K
14:56 392.34 392.45 392.23 392.23 0.0K
14:57 392.16 392.49 392.16 392.27 0.0K
14:58 392.27 392.56 392.26 392.35 0.0K
14:59 392.25 392.42 392.21 392.21 0.0K
15:00 392.33 392.56 392.25 392.34 0.0K
15:01 392.48 392.67 392.32 392.44 0.0K
15:02 392.47 392.54 392.23 392.45 0.0K
15:03 392.27 392.51 392.24 392.43 0.0K
15:04 392.51 392.67 392.45 392.54 0.0K
15:05 392.50 392.66 392.41 392.55 0.0K
15:06 392.48 392.71 392.38 392.56 0.0K
15:07 392.53 392.76 392.45 392.64 0.0K
15:08 392.81 392.95 392.63 392.64 0.0K
15:09 392.77 392.90 392.61 392.83 0.0K
15:10 392.62 392.84 392.59 392.73 0.0K
15:11 392.60 392.73 392.48 392.69 0.0K
15:12 392.55 392.87 392.55 392.87 0.0K
15:13 392.77 392.83 392.58 392.77 0.0K
15:14 392.71 392.78 392.52 392.67 0.0K
15:15 392.89 392.89 392.63 392.64 0.0K
15:16 392.77 392.95 392.65 392.66 0.0K
15:17 392.79 392.91 392.69 392.79 0.0K
15:18 392.79 393.09 392.79 393.07 0.0K
15:19 392.91 393.30 392.91 393.14 0.0K
15:20 393.24 393.34 393.10 393.29 0.0K
15:21 393.29 393.29 393.19 393.29 0.0K
15:22 393.29 393.51 393.29 393.48 0.0K
15:23 393.48 393.51 393.39 393.46 0.0K
15:24 393.46 393.46 393.31 393.34 0.0K
15:25 393.34 393.34 393.31 393.31 0.0K
15:26 393.31 393.31 393.17 393.17 0.0K
15:27 393.17 393.19 393.15 393.15 0.0K
15:28 393.15 393.17 393.05 393.17 0.0K
15:29 393.17 393.18 392.83 392.83 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available