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
08:58 392.81 392.81 392.81 392.81 0.0K
08:59 392.81 392.81 392.81 392.81 0.0K
09:00 392.75 395.31 392.66 395.13 0.0K
09:01 395.01 395.05 394.59 394.86 0.0K
09:02 394.95 395.29 394.78 394.97 0.0K
09:03 395.13 395.38 394.91 395.38 0.0K
09:04 395.34 395.48 395.06 395.18 0.0K
09:05 395.14 395.50 395.11 395.50 0.0K
09:06 395.56 395.56 395.02 395.33 0.0K
09:07 395.22 395.81 395.15 395.73 0.0K
09:08 395.52 396.31 395.47 396.29 0.0K
09:09 395.95 396.06 395.76 395.76 0.0K
09:10 395.81 395.86 395.36 395.71 0.0K
09:11 395.78 395.83 395.36 395.56 0.0K
09:12 395.56 395.84 395.48 395.76 0.0K
09:13 395.76 395.86 395.40 395.47 0.0K
09:14 395.77 395.85 395.48 395.48 0.0K
09:15 395.46 395.75 395.46 395.51 0.0K
09:16 395.69 396.12 395.54 395.91 0.0K
09:17 396.09 396.09 395.57 395.86 0.0K
09:18 395.83 396.05 395.83 395.95 0.0K
09:19 395.84 395.99 395.67 395.86 0.0K
09:20 395.94 396.11 395.74 396.08 0.0K
09:21 396.01 396.18 395.98 396.05 0.0K
09:22 395.98 396.12 395.71 395.84 0.0K
09:23 395.73 396.10 395.69 396.05 0.0K
09:24 395.93 396.37 395.93 396.11 0.0K
09:25 396.01 396.03 395.72 395.85 0.0K
09:26 395.85 396.11 395.81 395.99 0.0K
09:27 395.86 396.12 395.71 395.93 0.0K
09:28 396.04 396.09 395.78 395.78 0.0K
09:29 395.91 396.05 395.90 396.00 0.0K
09:30 395.97 396.24 395.88 396.06 0.0K
09:31 396.13 396.39 396.01 396.07 0.0K
09:32 396.05 396.05 395.80 395.85 0.0K
09:33 395.84 396.15 395.84 395.95 0.0K
09:34 395.91 396.28 395.87 396.28 0.0K
09:35 396.19 396.54 396.07 396.26 0.0K
09:36 396.02 396.24 395.89 396.10 0.0K
09:37 396.10 396.38 396.02 396.36 0.0K
09:38 396.34 396.36 396.12 396.18 0.0K
09:39 396.26 396.29 396.09 396.16 0.0K
09:40 396.16 396.28 396.05 396.24 0.0K
09:41 396.19 396.35 395.98 396.11 0.0K
09:42 396.03 396.21 395.91 395.99 0.0K
09:43 396.09 396.21 395.87 395.87 0.0K
09:44 395.82 396.10 395.80 395.89 0.0K
09:45 395.97 396.14 395.88 396.14 0.0K
09:46 396.18 396.18 395.84 396.08 0.0K
09:47 396.08 396.35 395.70 396.21 0.0K
09:48 396.25 396.31 396.00 396.23 0.0K
09:49 396.28 396.61 396.18 396.25 0.0K
09:50 396.16 396.23 395.99 396.11 0.0K
09:51 396.07 396.13 395.71 395.72 0.0K
09:52 395.79 396.00 395.73 395.96 0.0K
09:53 395.80 395.99 395.74 395.75 0.0K
09:54 395.74 395.84 395.66 395.72 0.0K
09:55 395.68 395.91 395.59 395.87 0.0K
09:56 395.85 396.05 395.85 396.04 0.0K
09:57 396.01 396.23 395.97 396.23 0.0K
09:58 396.15 396.22 395.87 396.02 0.0K
09:59 395.87 395.96 395.71 395.73 0.0K
10:00 395.82 396.15 395.58 396.11 0.0K
10:01 396.00 396.18 395.96 396.04 0.0K
10:02 396.06 396.25 395.97 396.16 0.0K
10:03 396.16 396.41 396.04 396.17 0.0K
10:04 396.08 396.15 395.89 395.99 0.0K
10:05 396.02 396.28 395.87 395.93 0.0K
10:06 395.96 396.04 395.87 395.90 0.0K
10:07 395.91 396.01 395.79 395.99 0.0K
10:08 396.00 396.00 395.81 395.81 0.0K
10:09 395.90 396.09 395.80 396.09 0.0K
10:10 396.02 396.26 395.95 396.19 0.0K
10:11 396.23 396.23 396.02 396.20 0.0K
10:12 396.20 396.25 395.83 395.96 0.0K
10:13 396.01 396.15 395.85 396.12 0.0K
10:14 395.95 396.14 395.87 396.04 0.0K
10:15 396.08 396.08 395.89 396.01 0.0K
10:16 395.95 396.23 395.90 396.15 0.0K
10:17 396.04 396.21 395.94 396.14 0.0K
10:18 396.30 396.54 396.13 396.51 0.0K
10:19 396.16 396.33 396.05 396.22 0.0K
10:20 396.26 396.46 396.16 396.25 0.0K
10:21 396.24 396.26 396.01 396.11 0.0K
10:22 396.31 396.31 396.03 396.12 0.0K
10:23 396.16 396.33 396.00 396.30 0.0K
10:24 396.29 396.44 396.02 396.14 0.0K
10:25 396.23 396.33 396.07 396.29 0.0K
10:26 396.24 396.42 396.14 396.25 0.0K
10:27 396.33 396.33 396.07 396.29 0.0K
10:28 396.02 396.34 396.02 396.19 0.0K
10:29 396.31 396.38 396.08 396.25 0.0K
10:30 395.86 396.03 395.83 396.03 0.0K
10:31 395.89 396.15 395.80 396.04 0.0K
10:32 396.12 396.22 395.86 395.88 0.0K
10:33 396.04 396.30 395.99 396.25 0.0K
10:34 396.32 396.35 396.14 396.18 0.0K
10:35 396.12 396.38 395.98 396.15 0.0K
10:36 396.17 396.28 395.93 395.97 0.0K
10:37 395.97 396.18 395.97 396.03 0.0K
10:38 396.18 396.18 395.84 395.94 0.0K
10:39 396.11 396.24 395.84 395.96 0.0K
10:40 396.10 396.28 395.96 396.12 0.0K
10:41 396.13 396.21 395.84 395.84 0.0K
10:42 395.91 396.04 395.76 395.88 0.0K
10:43 395.89 395.96 395.71 395.96 0.0K
10:44 395.87 395.87 395.66 395.81 0.0K
10:45 395.81 395.86 395.61 395.70 0.0K
10:46 395.90 396.04 395.71 395.95 0.0K
10:47 395.73 396.13 395.73 396.04 0.0K
10:48 395.94 396.06 395.86 396.01 0.0K
10:49 395.91 396.04 395.83 395.83 0.0K
10:50 395.88 396.08 395.88 395.96 0.0K
10:51 395.88 396.04 395.80 395.94 0.0K
10:52 395.85 396.05 395.79 396.03 0.0K
10:53 395.96 396.08 395.82 395.97 0.0K
10:54 395.92 396.05 395.80 396.01 0.0K
10:55 395.90 395.99 395.83 395.92 0.0K
10:56 395.88 396.19 395.81 396.02 0.0K
10:57 396.12 396.21 395.90 396.21 0.0K
10:58 396.15 396.15 395.77 395.91 0.0K
10:59 395.83 395.98 395.77 395.81 0.0K
11:00 395.94 396.02 395.78 395.88 0.0K
11:01 395.71 396.01 395.71 395.90 0.0K
11:02 395.91 395.95 395.61 395.78 0.0K
11:03 395.83 395.95 395.62 395.95 0.0K
11:04 395.81 395.96 395.73 395.73 0.0K
11:05 395.73 395.89 395.58 395.61 0.0K
11:06 395.58 395.71 395.58 395.61 0.0K
11:07 395.70 395.90 395.65 395.88 0.0K
11:08 395.82 395.82 395.52 395.58 0.0K
11:09 395.61 395.77 395.58 395.74 0.0K
11:10 395.70 395.89 395.60 395.79 0.0K
11:11 395.80 396.24 395.71 396.16 0.0K
11:12 396.15 396.21 396.00 396.02 0.0K
11:13 396.03 396.09 395.83 395.92 0.0K
11:14 395.87 396.16 395.87 396.00 0.0K
11:15 395.99 396.14 395.85 395.95 0.0K
11:16 396.00 396.03 395.74 395.95 0.0K
11:17 395.89 396.14 395.83 395.94 0.0K
11:18 395.99 396.02 395.83 395.88 0.0K
11:19 395.94 396.04 395.86 395.90 0.0K
11:20 395.90 396.00 395.87 395.92 0.0K
11:21 395.88 396.01 395.78 395.96 0.0K
11:22 395.86 396.07 395.67 395.67 0.0K
11:23 395.71 395.78 395.57 395.67 0.0K
11:24 395.59 395.95 395.59 395.93 0.0K
11:25 395.94 395.94 395.75 395.87 0.0K
11:26 395.79 395.94 395.79 395.86 0.0K
11:27 395.85 396.07 395.74 396.06 0.0K
11:28 395.92 396.13 395.85 395.93 0.0K
11:29 395.95 396.20 395.88 396.03 0.0K
11:30 395.97 396.29 395.97 396.29 0.0K
11:31 396.27 396.27 395.96 396.09 0.0K
11:32 395.86 396.06 395.75 395.98 0.0K
11:33 395.93 396.16 395.88 395.93 0.0K
11:34 395.97 395.97 395.73 395.73 0.0K
11:35 395.85 395.97 395.80 395.93 0.0K
11:36 395.87 396.09 395.73 396.01 0.0K
11:37 396.00 396.13 395.90 395.95 0.0K
11:38 395.96 396.15 395.90 396.05 0.0K
11:39 396.13 396.37 396.05 396.13 0.0K
11:40 396.06 396.31 396.00 396.18 0.0K
11:41 396.12 396.19 395.89 395.89 0.0K
11:42 395.88 396.00 395.68 395.68 0.0K
11:43 395.70 395.82 395.60 395.60 0.0K
11:44 395.61 395.73 395.46 395.61 0.0K
11:45 395.47 395.65 395.24 395.42 0.0K
11:46 395.27 395.84 395.25 395.72 0.0K
11:47 395.74 395.83 395.52 395.68 0.0K
11:48 395.70 396.12 395.66 396.06 0.0K
11:49 395.99 396.14 395.93 396.06 0.0K
11:50 396.17 396.21 395.97 395.97 0.0K
11:51 396.01 396.26 395.91 395.91 0.0K
11:52 395.99 396.14 395.90 396.09 0.0K
11:53 396.09 396.20 395.99 396.06 0.0K
11:54 396.04 396.14 395.83 396.05 0.0K
11:55 395.93 396.16 395.86 396.03 0.0K
11:56 396.08 396.24 396.00 396.17 0.0K
11:57 396.09 396.25 396.03 396.17 0.0K
11:58 396.21 396.27 395.94 396.04 0.0K
11:59 395.93 396.11 395.82 395.94 0.0K
12:00 395.98 396.07 395.78 395.94 0.0K
12:01 395.79 396.04 395.76 395.85 0.0K
12:02 395.82 395.98 395.70 395.85 0.0K
12:03 395.74 396.01 395.73 395.91 0.0K
12:04 395.88 396.04 395.76 395.88 0.0K
12:05 395.85 395.88 395.72 395.85 0.0K
12:06 395.92 396.05 395.77 396.05 0.0K
12:07 396.07 396.07 395.76 395.84 0.0K
12:08 395.81 395.94 395.67 395.78 0.0K
12:09 395.87 395.95 395.65 395.80 0.0K
12:10 395.96 395.96 395.69 395.77 0.0K
12:11 395.74 395.90 395.64 395.82 0.0K
12:12 395.77 395.91 395.66 395.91 0.0K
12:13 395.76 395.87 395.63 395.65 0.0K
12:14 395.63 395.82 395.63 395.73 0.0K
12:15 395.65 395.85 395.64 395.79 0.0K
12:16 395.71 395.89 395.67 395.71 0.0K
12:17 395.68 395.82 395.59 395.74 0.0K
12:18 395.66 395.98 395.66 395.78 0.0K
12:19 395.82 396.04 395.73 395.85 0.0K
12:20 395.89 396.04 395.78 395.78 0.0K
12:21 395.92 396.10 395.88 396.10 0.0K
12:22 395.91 396.13 395.89 395.93 0.0K
12:23 396.11 396.15 395.87 395.87 0.0K
12:24 395.90 396.03 395.71 395.77 0.0K
12:25 395.77 396.09 395.72 395.85 0.0K
12:26 395.86 396.02 395.63 395.63 0.0K
12:27 395.71 395.85 395.62 395.75 0.0K
12:28 395.71 395.79 395.59 395.67 0.0K
12:29 395.69 395.78 395.55 395.71 0.0K
12:30 395.70 395.85 395.52 395.85 0.0K
12:31 395.72 395.91 395.58 395.81 0.0K
12:32 395.69 395.86 395.69 395.74 0.0K
12:33 395.79 395.92 395.78 395.87 0.0K
12:34 395.77 396.06 395.77 396.05 0.0K
12:35 395.96 396.09 395.95 396.01 0.0K
12:36 396.03 396.12 395.92 396.09 0.0K
12:37 395.98 396.00 395.69 395.77 0.0K
12:38 395.81 395.88 395.69 395.80 0.0K
12:39 395.70 395.92 395.67 395.80 0.0K
12:40 395.87 395.90 395.71 395.87 0.0K
12:41 395.84 395.84 395.55 395.63 0.0K
12:42 395.73 395.78 395.53 395.57 0.0K
12:43 395.56 395.71 395.50 395.57 0.0K
12:44 395.63 395.69 395.41 395.49 0.0K
12:45 395.51 395.75 395.47 395.51 0.0K
12:46 395.59 395.97 395.46 395.69 0.0K
12:47 395.78 395.93 395.71 395.85 0.0K
12:48 395.77 395.93 395.77 395.83 0.0K
12:49 395.86 395.96 395.72 395.77 0.0K
12:50 395.78 395.89 395.60 395.81 0.0K
12:51 395.81 395.81 395.55 395.68 0.0K
12:52 395.59 395.78 395.59 395.78 0.0K
12:53 395.76 395.82 395.67 395.78 0.0K
12:54 395.67 395.87 395.67 395.72 0.0K
12:55 395.69 395.96 395.69 395.70 0.0K
12:56 395.88 395.90 395.69 395.71 0.0K
12:57 395.81 395.89 395.68 395.82 0.0K
12:58 395.75 395.96 395.72 395.83 0.0K
12:59 395.78 396.08 395.78 395.80 0.0K
13:00 395.97 396.07 395.87 395.97 0.0K
13:01 396.05 396.25 395.93 396.11 0.0K
13:02 395.96 396.06 395.85 395.89 0.0K
13:03 395.97 396.07 395.83 395.89 0.0K
13:04 395.96 396.05 395.82 395.89 0.0K
13:05 395.85 395.99 395.80 395.97 0.0K
13:06 395.95 396.03 395.77 395.85 0.0K
13:07 395.75 395.93 395.75 395.93 0.0K
13:08 395.89 395.97 395.72 395.85 0.0K
13:09 395.94 396.05 395.74 396.03 0.0K
13:10 395.93 396.00 395.71 395.71 0.0K
13:11 395.87 395.93 395.72 395.81 0.0K
13:12 395.79 396.06 395.79 396.00 0.0K
13:13 395.90 396.08 395.85 396.00 0.0K
13:14 395.99 396.08 395.80 395.89 0.0K
13:15 395.85 396.12 395.84 395.89 0.0K
13:16 395.94 396.09 395.79 395.82 0.0K
13:17 395.97 396.11 395.73 395.94 0.0K
13:18 396.04 396.05 395.80 395.98 0.0K
13:19 395.90 396.01 395.84 395.96 0.0K
13:20 395.96 396.09 395.75 395.92 0.0K
13:21 395.86 395.93 395.73 395.79 0.0K
13:22 395.87 395.87 395.53 395.85 0.0K
13:23 395.78 395.78 395.50 395.50 0.0K
13:24 395.53 395.70 395.49 395.60 0.0K
13:25 395.58 395.91 395.58 395.82 0.0K
13:26 395.85 395.85 395.62 395.62 0.0K
13:27 395.67 395.78 395.44 395.63 0.0K
13:28 395.63 395.65 395.41 395.63 0.0K
13:29 395.59 395.73 395.47 395.67 0.0K
13:30 395.64 395.85 395.64 395.77 0.0K
13:31 395.74 395.85 395.64 395.77 0.0K
13:32 395.68 395.89 395.63 395.73 0.0K
13:33 395.71 395.80 395.54 395.54 0.0K
13:34 395.58 395.88 395.58 395.73 0.0K
13:35 395.83 395.89 395.65 395.76 0.0K
13:36 395.79 395.80 395.57 395.71 0.0K
13:37 395.67 395.87 395.62 395.74 0.0K
13:38 395.76 395.86 395.65 395.79 0.0K
13:39 395.88 395.94 395.71 395.75 0.0K
13:40 395.81 395.86 395.72 395.85 0.0K
13:41 395.81 395.99 395.63 395.76 0.0K
13:42 395.70 396.06 395.64 395.66 0.0K
13:43 395.75 395.91 395.67 395.74 0.0K
13:44 395.71 395.90 395.59 395.67 0.0K
13:45 395.56 395.83 395.54 395.69 0.0K
13:46 395.67 395.81 395.52 395.69 0.0K
13:47 395.59 395.72 395.31 395.51 0.0K
13:48 395.57 395.70 395.44 395.50 0.0K
13:49 395.58 395.58 395.44 395.46 0.0K
13:50 395.33 395.63 395.29 395.63 0.0K
13:51 395.72 395.72 395.28 395.33 0.0K
13:52 395.35 395.60 395.34 395.40 0.0K
13:53 395.55 395.55 395.27 395.47 0.0K
13:54 395.45 395.59 395.28 395.49 0.0K
13:55 395.45 395.61 395.36 395.59 0.0K
13:56 395.47 395.63 395.33 395.60 0.0K
13:57 395.61 395.83 395.48 395.83 0.0K
13:58 395.58 395.82 395.50 395.70 0.0K
13:59 395.66 395.79 395.50 395.69 0.0K
14:00 395.59 395.74 395.54 395.61 0.0K
14:01 395.70 395.71 395.41 395.55 0.0K
14:02 395.61 395.69 395.47 395.56 0.0K
14:03 395.52 395.62 395.43 395.57 0.0K
14:04 395.64 395.68 395.45 395.45 0.0K
14:05 395.54 395.69 395.44 395.46 0.0K
14:06 395.51 395.74 395.42 395.61 0.0K
14:07 395.62 395.62 395.44 395.54 0.0K
14:08 395.41 395.56 395.38 395.38 0.0K
14:09 395.46 395.60 395.39 395.56 0.0K
14:10 395.53 395.78 395.51 395.53 0.0K
14:11 395.57 395.80 395.47 395.47 0.0K
14:12 395.48 395.70 395.42 395.53 0.0K
14:13 395.69 395.72 395.45 395.68 0.0K
14:14 395.64 395.83 395.60 395.60 0.0K
14:15 395.65 395.75 395.43 395.62 0.0K
14:16 395.53 395.75 395.41 395.53 0.0K
14:17 395.50 395.64 395.34 395.53 0.0K
14:18 395.52 395.74 395.42 395.56 0.0K
14:19 395.51 395.71 395.45 395.48 0.0K
14:20 395.58 395.79 395.48 395.48 0.0K
14:21 395.69 395.79 395.52 395.70 0.0K
14:22 395.65 395.83 395.47 395.83 0.0K
14:23 395.68 395.83 395.50 395.57 0.0K
14:24 395.60 395.76 395.51 395.51 0.0K
14:25 395.45 395.75 395.45 395.71 0.0K
14:26 395.48 395.60 395.44 395.44 0.0K
14:27 395.40 395.59 395.38 395.38 0.0K
14:28 395.44 395.66 395.44 395.65 0.0K
14:29 395.54 395.71 395.51 395.53 0.0K
14:30 395.46 395.53 395.19 395.36 0.0K
14:31 395.41 395.55 395.27 395.28 0.0K
14:32 395.38 395.50 395.23 395.29 0.0K
14:33 395.28 395.62 395.28 395.35 0.0K
14:34 395.47 395.55 395.33 395.55 0.0K
14:35 395.52 395.62 395.23 395.54 0.0K
14:36 395.57 395.65 395.42 395.46 0.0K
14:37 395.39 395.52 395.22 395.44 0.0K
14:38 395.39 395.42 395.22 395.24 0.0K
14:39 395.24 395.35 395.14 395.27 0.0K
14:40 395.15 395.36 395.13 395.23 0.0K
14:41 395.18 395.24 395.03 395.08 0.0K
14:42 395.16 395.22 394.89 395.01 0.0K
14:43 394.90 395.13 394.82 395.01 0.0K
14:44 394.94 395.35 394.94 395.35 0.0K
14:45 395.24 395.32 395.02 395.02 0.0K
14:46 395.15 395.15 394.75 394.78 0.0K
14:47 394.84 395.21 394.84 394.96 0.0K
14:48 395.03 395.08 394.78 394.97 0.0K
14:49 394.73 395.07 394.68 394.78 0.0K
14:50 394.73 395.18 394.68 395.18 0.0K
14:51 394.95 395.12 394.90 394.90 0.0K
14:52 394.98 395.10 394.72 395.10 0.0K
14:53 395.04 395.38 395.00 395.30 0.0K
14:54 395.43 395.45 395.10 395.10 0.0K
14:55 395.18 395.30 395.06 395.23 0.0K
14:56 395.25 395.26 394.97 395.09 0.0K
14:57 394.98 395.24 394.95 395.16 0.0K
14:58 395.06 395.43 395.00 395.24 0.0K
14:59 395.10 395.27 394.95 395.12 0.0K
15:00 394.96 395.36 394.96 395.22 0.0K
15:01 395.21 395.38 395.05 395.27 0.0K
15:02 395.29 395.29 394.99 395.10 0.0K
15:03 395.05 395.17 394.90 395.13 0.0K
15:04 395.09 395.25 395.02 395.20 0.0K
15:05 395.09 395.20 395.00 395.09 0.0K
15:06 395.17 395.23 394.89 394.89 0.0K
15:07 394.74 395.06 394.74 394.83 0.0K
15:08 394.94 395.09 394.82 394.87 0.0K
15:09 394.97 395.14 394.84 394.96 0.0K
15:10 394.94 395.21 394.85 395.14 0.0K
15:11 395.11 395.18 394.93 395.09 0.0K
15:12 394.96 395.27 394.96 395.03 0.0K
15:13 395.16 395.28 394.97 395.14 0.0K
15:14 395.02 395.24 394.95 395.03 0.0K
15:15 395.16 395.22 395.03 395.15 0.0K
15:16 395.18 395.28 395.08 395.15 0.0K
15:17 395.13 395.31 394.99 395.08 0.0K
15:18 395.11 395.17 394.92 395.07 0.0K
15:19 395.09 395.25 394.94 394.98 0.0K
15:20 395.00 395.15 395.00 395.15 0.0K
15:21 395.17 395.21 395.13 395.21 0.0K
15:22 395.21 395.31 395.19 395.25 0.0K
15:23 395.25 395.25 395.22 395.25 0.0K
15:24 395.25 395.33 395.25 395.33 0.0K
15:25 395.30 395.30 395.18 395.24 0.0K
15:26 395.24 395.27 395.24 395.27 0.0K
15:27 395.27 395.27 395.27 395.27 0.0K
15:28 395.27 395.31 395.26 395.31 0.0K
15:29 395.31 395.31 395.05 395.12 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available