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
08:58 398.33 398.37 398.32 398.37 0.0K
08:59 398.36 398.37 398.35 398.35 0.0K
09:00 398.34 399.79 398.12 399.72 0.0K
09:01 399.65 399.79 399.27 399.64 0.0K
09:02 399.51 399.99 399.51 399.86 0.0K
09:03 399.91 400.57 399.81 400.52 0.0K
09:04 400.60 400.74 400.12 400.25 0.0K
09:05 400.34 400.34 400.04 400.28 0.0K
09:06 400.35 400.48 400.21 400.48 0.0K
09:07 400.47 400.72 400.29 400.72 0.0K
09:08 400.89 401.11 400.74 401.00 0.0K
09:09 401.05 401.39 400.91 401.36 0.0K
09:10 401.29 401.58 400.96 400.96 0.0K
09:11 400.96 401.26 400.84 401.17 0.0K
09:12 401.22 401.70 401.08 401.67 0.0K
09:13 401.74 401.86 401.39 401.74 0.0K
09:14 401.82 402.08 401.63 401.63 0.0K
09:15 401.74 401.99 401.68 401.74 0.0K
09:16 401.75 401.90 401.64 401.76 0.0K
09:17 401.73 401.94 401.54 401.54 0.0K
09:18 401.62 401.67 401.21 401.34 0.0K
09:19 401.55 401.65 400.92 401.02 0.0K
09:20 401.02 401.02 400.39 400.50 0.0K
09:21 400.20 400.56 400.20 400.51 0.0K
09:22 400.43 400.60 400.07 400.14 0.0K
09:23 400.03 400.14 399.72 399.75 0.0K
09:24 399.81 399.81 399.13 399.42 0.0K
09:25 399.41 399.60 399.30 399.31 0.0K
09:26 399.31 399.54 398.82 398.82 0.0K
09:27 398.81 398.88 398.60 398.81 0.0K
09:28 398.76 399.21 398.71 399.11 0.0K
09:29 399.18 399.26 398.87 398.93 0.0K
09:30 398.91 399.15 398.42 398.64 0.0K
09:31 398.72 399.06 398.57 399.03 0.0K
09:32 399.13 399.55 399.01 399.22 0.0K
09:33 399.32 399.53 399.19 399.53 0.0K
09:34 399.54 399.62 399.35 399.35 0.0K
09:35 399.39 399.52 399.28 399.36 0.0K
09:36 399.28 399.52 399.26 399.39 0.0K
09:37 399.11 399.38 398.81 398.81 0.0K
09:38 398.80 398.99 398.72 398.72 0.0K
09:39 398.64 398.87 398.60 398.75 0.0K
09:40 398.66 398.72 398.21 398.21 0.0K
09:41 398.35 398.35 397.84 397.84 0.0K
09:42 398.00 398.11 397.69 398.00 0.0K
09:43 397.95 398.17 397.92 398.17 0.0K
09:44 398.22 398.37 398.06 398.12 0.0K
09:45 398.05 398.20 397.71 397.71 0.0K
09:46 397.77 398.42 397.67 398.42 0.0K
09:47 398.39 398.56 398.28 398.56 0.0K
09:48 398.37 398.61 398.34 398.58 0.0K
09:49 398.55 398.88 398.37 398.86 0.0K
09:50 398.62 398.86 398.50 398.70 0.0K
09:51 398.69 398.86 398.54 398.85 0.0K
09:52 398.60 398.86 398.59 398.73 0.0K
09:53 398.68 398.92 398.61 398.85 0.0K
09:54 398.94 398.94 398.55 398.82 0.0K
09:55 398.62 398.83 398.58 398.73 0.0K
09:56 398.70 398.73 398.44 398.72 0.0K
09:57 398.90 398.98 398.66 398.92 0.0K
09:58 398.83 399.22 398.76 399.02 0.0K
09:59 399.12 399.25 398.95 398.98 0.0K
10:00 398.74 399.14 398.74 398.89 0.0K
10:01 398.87 399.00 398.79 398.92 0.0K
10:02 398.99 399.02 398.71 398.71 0.0K
10:03 398.79 398.95 398.70 398.78 0.0K
10:04 398.65 398.77 398.38 398.38 0.0K
10:05 398.46 398.48 398.19 398.25 0.0K
10:06 398.30 398.41 398.09 398.24 0.0K
10:07 398.21 398.39 398.12 398.32 0.0K
10:08 398.40 398.45 398.25 398.37 0.0K
10:09 398.38 398.60 398.36 398.38 0.0K
10:10 398.37 398.48 398.27 398.27 0.0K
10:11 398.40 398.64 398.33 398.55 0.0K
10:12 398.49 398.56 398.31 398.46 0.0K
10:13 398.46 398.57 398.28 398.57 0.0K
10:14 398.51 398.77 398.48 398.70 0.0K
10:15 398.71 398.98 398.67 398.67 0.0K
10:16 398.74 398.89 398.57 398.81 0.0K
10:17 398.79 398.90 398.59 398.83 0.0K
10:18 398.79 399.11 398.75 399.01 0.0K
10:19 399.12 399.21 398.89 399.21 0.0K
10:20 399.18 399.29 399.07 399.19 0.0K
10:21 399.19 399.27 399.14 399.23 0.0K
10:22 399.09 399.32 399.01 399.01 0.0K
10:23 399.13 399.22 398.95 399.22 0.0K
10:24 399.20 399.51 399.10 399.51 0.0K
10:25 399.58 399.58 399.26 399.42 0.0K
10:26 399.33 399.37 399.10 399.15 0.0K
10:27 399.29 399.29 399.04 399.20 0.0K
10:28 399.21 399.37 399.10 399.11 0.0K
10:29 399.17 399.28 399.00 399.10 0.0K
10:30 399.26 399.39 399.05 399.38 0.0K
10:31 399.36 399.36 399.05 399.10 0.0K
10:32 399.23 399.43 399.15 399.19 0.0K
10:33 399.30 399.59 399.30 399.41 0.0K
10:34 399.54 399.72 399.43 399.65 0.0K
10:35 399.61 399.66 399.31 399.47 0.0K
10:36 399.35 399.57 399.35 399.40 0.0K
10:37 399.42 399.57 399.41 399.50 0.0K
10:38 399.42 399.58 399.38 399.52 0.0K
10:39 399.38 399.45 399.28 399.38 0.0K
10:40 399.35 399.65 399.23 399.65 0.0K
10:41 399.60 399.60 399.40 399.45 0.0K
10:42 399.49 399.56 399.32 399.56 0.0K
10:43 399.48 399.59 399.39 399.52 0.0K
10:44 399.48 399.49 399.20 399.36 0.0K
10:45 399.24 399.40 399.14 399.38 0.0K
10:46 399.24 399.50 399.03 399.26 0.0K
10:47 399.27 399.31 399.05 399.22 0.0K
10:48 399.18 399.22 399.05 399.21 0.0K
10:49 399.16 399.27 398.92 399.16 0.0K
10:50 399.09 399.25 398.93 399.02 0.0K
10:51 398.90 399.07 398.75 398.75 0.0K
10:52 398.97 398.97 398.67 398.93 0.0K
10:53 398.94 399.25 398.64 399.14 0.0K
10:54 399.00 399.11 398.84 398.84 0.0K
10:55 398.94 398.98 398.72 398.84 0.0K
10:56 398.92 398.93 398.67 398.72 0.0K
10:57 398.88 398.94 398.68 398.81 0.0K
10:58 398.85 398.96 398.63 398.90 0.0K
10:59 398.70 398.93 398.69 398.93 0.0K
11:00 398.83 399.03 398.73 398.88 0.0K
11:01 398.71 398.92 398.71 398.89 0.0K
11:02 398.79 399.00 398.66 398.91 0.0K
11:03 398.79 399.09 398.74 398.76 0.0K
11:04 398.72 398.91 398.62 398.89 0.0K
11:05 398.67 398.70 398.42 398.42 0.0K
11:06 398.48 398.66 398.43 398.53 0.0K
11:07 398.50 398.60 398.27 398.27 0.0K
11:08 398.47 398.47 398.25 398.33 0.0K
11:09 398.38 398.50 398.18 398.33 0.0K
11:10 398.29 398.59 398.29 398.52 0.0K
11:11 398.57 398.57 398.29 398.29 0.0K
11:12 398.43 398.54 398.32 398.49 0.0K
11:13 398.35 398.57 398.32 398.47 0.0K
11:14 398.35 398.52 398.31 398.37 0.0K
11:15 398.34 398.47 398.34 398.38 0.0K
11:16 398.34 398.50 398.22 398.25 0.0K
11:17 398.38 398.40 398.06 398.18 0.0K
11:18 398.00 398.28 397.95 398.08 0.0K
11:19 398.08 398.08 397.89 397.93 0.0K
11:20 397.90 398.07 397.77 397.77 0.0K
11:21 397.73 397.99 397.73 397.77 0.0K
11:22 397.78 397.85 397.63 397.82 0.0K
11:23 397.79 397.91 397.55 397.66 0.0K
11:24 397.69 397.79 397.53 397.77 0.0K
11:25 397.60 397.81 397.59 397.66 0.0K
11:26 397.68 397.78 397.48 397.60 0.0K
11:27 397.67 397.67 397.41 397.61 0.0K
11:28 397.49 397.63 397.39 397.49 0.0K
11:29 397.40 397.51 397.33 397.39 0.0K
11:30 397.41 397.59 397.08 397.24 0.0K
11:31 397.17 397.23 397.08 397.12 0.0K
11:32 397.14 397.15 396.96 396.96 0.0K
11:33 397.04 397.31 396.87 397.31 0.0K
11:34 397.28 397.34 397.21 397.34 0.0K
11:35 397.30 397.50 397.19 397.45 0.0K
11:36 397.37 397.52 397.32 397.47 0.0K
11:37 397.54 397.70 397.42 397.56 0.0K
11:38 397.59 397.66 397.45 397.58 0.0K
11:39 397.48 397.77 397.45 397.59 0.0K
11:40 397.53 398.07 397.53 398.07 0.0K
11:41 397.93 398.02 397.75 397.87 0.0K
11:42 397.72 397.93 397.72 397.91 0.0K
11:43 397.91 398.01 397.73 397.82 0.0K
11:44 397.99 398.06 397.81 397.83 0.0K
11:45 397.78 398.12 397.78 397.89 0.0K
11:46 397.99 398.02 397.55 397.75 0.0K
11:47 397.88 397.99 397.72 397.97 0.0K
11:48 397.85 398.02 397.82 397.86 0.0K
11:49 397.97 397.99 397.83 397.88 0.0K
11:50 397.81 398.04 397.81 397.85 0.0K
11:51 397.83 397.93 397.75 397.92 0.0K
11:52 397.81 397.97 397.79 397.94 0.0K
11:53 397.81 398.04 397.76 397.81 0.0K
11:54 397.80 398.05 397.80 398.05 0.0K
11:55 397.85 398.06 397.85 397.90 0.0K
11:56 398.05 398.05 397.80 397.80 0.0K
11:57 397.91 397.95 397.79 397.91 0.0K
11:58 397.94 398.00 397.76 397.97 0.0K
11:59 397.94 398.05 397.84 397.95 0.0K
12:00 397.88 398.13 397.88 398.09 0.0K
12:01 398.08 398.12 397.95 398.05 0.0K
12:02 398.05 398.10 398.00 398.10 0.0K
12:03 398.06 398.06 397.90 398.06 0.0K
12:04 397.93 398.07 397.91 398.00 0.0K
12:05 397.91 398.12 397.91 397.94 0.0K
12:06 397.92 398.14 397.86 398.01 0.0K
12:07 398.17 398.18 397.87 397.98 0.0K
12:08 398.00 398.12 397.88 398.05 0.0K
12:09 398.00 398.22 398.00 398.04 0.0K
12:10 398.23 398.24 397.98 397.99 0.0K
12:11 398.10 398.21 397.94 398.11 0.0K
12:12 398.22 398.28 398.01 398.13 0.0K
12:13 398.27 398.44 398.09 398.30 0.0K
12:14 398.25 398.42 398.23 398.34 0.0K
12:15 398.34 398.44 398.29 398.34 0.0K
12:16 398.39 398.42 398.19 398.42 0.0K
12:17 398.37 398.41 398.18 398.35 0.0K
12:18 398.34 398.38 398.18 398.28 0.0K
12:19 398.25 398.40 398.18 398.24 0.0K
12:20 398.30 398.46 398.26 398.39 0.0K
12:21 398.33 398.50 398.23 398.39 0.0K
12:22 398.38 398.46 398.27 398.46 0.0K
12:23 398.29 398.53 398.25 398.40 0.0K
12:24 398.24 398.42 398.19 398.22 0.0K
12:25 398.35 398.44 398.16 398.32 0.0K
12:26 398.32 398.52 398.23 398.33 0.0K
12:27 398.20 398.49 398.14 398.23 0.0K
12:28 398.39 398.47 398.25 398.34 0.0K
12:29 398.31 398.55 398.31 398.46 0.0K
12:30 398.41 398.58 398.36 398.41 0.0K
12:31 398.38 398.74 398.32 398.48 0.0K
12:32 398.70 398.70 398.43 398.52 0.0K
12:33 398.59 398.64 398.43 398.43 0.0K
12:34 398.43 398.58 398.38 398.58 0.0K
12:35 398.42 398.64 398.42 398.54 0.0K
12:36 398.63 398.65 398.45 398.59 0.0K
12:37 398.67 398.72 398.51 398.57 0.0K
12:38 398.59 398.67 398.44 398.60 0.0K
12:39 398.48 398.74 398.48 398.56 0.0K
12:40 398.66 398.74 398.42 398.48 0.0K
12:41 398.53 398.71 398.50 398.54 0.0K
12:42 398.47 398.68 398.43 398.59 0.0K
12:43 398.59 398.64 398.49 398.52 0.0K
12:44 398.49 398.65 398.43 398.57 0.0K
12:45 398.62 398.68 398.39 398.47 0.0K
12:46 398.44 398.59 398.40 398.42 0.0K
12:47 398.42 398.59 398.42 398.43 0.0K
12:48 398.54 398.67 398.42 398.62 0.0K
12:49 398.56 398.66 398.39 398.55 0.0K
12:50 398.53 398.68 398.39 398.47 0.0K
12:51 398.61 398.68 398.48 398.59 0.0K
12:52 398.57 398.76 398.52 398.61 0.0K
12:53 398.73 398.75 398.49 398.73 0.0K
12:54 398.72 398.75 398.49 398.59 0.0K
12:55 398.47 398.66 398.39 398.63 0.0K
12:56 398.51 398.78 398.46 398.77 0.0K
12:57 398.56 398.77 398.54 398.77 0.0K
12:58 398.64 398.85 398.53 398.85 0.0K
12:59 398.73 398.73 398.42 398.68 0.0K
13:00 398.59 398.78 398.41 398.77 0.0K
13:01 398.72 398.79 398.62 398.76 0.0K
13:02 398.79 398.86 398.61 398.78 0.0K
13:03 398.58 398.80 398.53 398.72 0.0K
13:04 398.61 398.77 398.55 398.59 0.0K
13:05 398.60 398.79 398.52 398.56 0.0K
13:06 398.62 398.84 398.62 398.73 0.0K
13:07 398.66 398.81 398.65 398.74 0.0K
13:08 398.63 398.75 398.53 398.59 0.0K
13:09 398.61 398.76 398.52 398.71 0.0K
13:10 398.82 398.82 398.59 398.65 0.0K
13:11 398.74 398.74 398.54 398.54 0.0K
13:12 398.41 398.62 398.41 398.47 0.0K
13:13 398.52 398.75 398.41 398.70 0.0K
13:14 398.80 398.80 398.54 398.72 0.0K
13:15 398.56 398.80 398.56 398.79 0.0K
13:16 398.79 398.83 398.56 398.79 0.0K
13:17 398.74 398.91 398.65 398.91 0.0K
13:18 398.81 398.81 398.67 398.68 0.0K
13:19 398.73 398.85 398.62 398.69 0.0K
13:20 398.59 398.73 398.47 398.66 0.0K
13:21 398.72 398.78 398.64 398.71 0.0K
13:22 398.66 398.77 398.52 398.65 0.0K
13:23 398.63 398.66 398.48 398.62 0.0K
13:24 398.61 398.69 398.49 398.69 0.0K
13:25 398.63 398.67 398.44 398.58 0.0K
13:26 398.52 398.90 398.44 398.82 0.0K
13:27 398.75 398.90 398.72 398.85 0.0K
13:28 398.71 398.90 398.67 398.78 0.0K
13:29 398.75 398.92 398.69 398.92 0.0K
13:30 398.72 398.87 398.65 398.82 0.0K
13:31 398.83 398.90 398.69 398.82 0.0K
13:32 398.91 398.91 398.62 398.70 0.0K
13:33 398.85 398.89 398.68 398.85 0.0K
13:34 398.73 398.94 398.66 398.77 0.0K
13:35 398.95 398.95 398.63 398.75 0.0K
13:36 398.60 398.79 398.57 398.62 0.0K
13:37 398.65 398.84 398.53 398.72 0.0K
13:38 398.59 398.85 398.57 398.85 0.0K
13:39 398.70 398.81 398.56 398.71 0.0K
13:40 398.74 398.87 398.65 398.87 0.0K
13:41 398.77 398.85 398.56 398.72 0.0K
13:42 398.65 398.83 398.61 398.73 0.0K
13:43 398.76 398.85 398.68 398.80 0.0K
13:44 398.59 398.91 398.59 398.89 0.0K
13:45 398.79 398.95 398.70 398.72 0.0K
13:46 398.85 398.92 398.62 398.62 0.0K
13:47 398.77 398.92 398.64 398.84 0.0K
13:48 398.74 398.95 398.66 398.78 0.0K
13:49 398.67 398.85 398.63 398.74 0.0K
13:50 398.82 398.88 398.63 398.82 0.0K
13:51 398.75 398.84 398.60 398.79 0.0K
13:52 398.78 398.85 398.57 398.67 0.0K
13:53 398.54 398.69 398.48 398.54 0.0K
13:54 398.53 398.68 398.45 398.50 0.0K
13:55 398.48 398.61 398.45 398.58 0.0K
13:56 398.64 398.66 398.51 398.58 0.0K
13:57 398.65 398.78 398.45 398.59 0.0K
13:58 398.66 398.70 398.50 398.57 0.0K
13:59 398.53 398.71 398.47 398.61 0.0K
14:00 398.50 398.82 398.50 398.70 0.0K
14:01 398.69 398.79 398.59 398.59 0.0K
14:02 398.58 398.79 398.52 398.72 0.0K
14:03 398.72 398.79 398.52 398.69 0.0K
14:04 398.65 398.65 398.52 398.59 0.0K
14:05 398.63 398.70 398.55 398.67 0.0K
14:06 398.57 398.79 398.56 398.56 0.0K
14:07 398.65 398.69 398.48 398.65 0.0K
14:08 398.56 398.64 398.28 398.34 0.0K
14:09 398.22 398.46 398.22 398.39 0.0K
14:10 398.41 398.45 398.26 398.26 0.0K
14:11 398.36 398.41 398.24 398.27 0.0K
14:12 398.39 398.39 398.07 398.22 0.0K
14:13 398.15 398.39 398.12 398.19 0.0K
14:14 398.28 398.54 398.20 398.46 0.0K
14:15 398.38 398.58 398.26 398.48 0.0K
14:16 398.46 398.60 398.27 398.41 0.0K
14:17 398.56 398.56 398.26 398.32 0.0K
14:18 398.46 398.47 398.23 398.33 0.0K
14:19 398.47 398.55 398.23 398.39 0.0K
14:20 398.39 398.58 398.32 398.35 0.0K
14:21 398.50 398.59 398.35 398.36 0.0K
14:22 398.42 398.57 398.29 398.38 0.0K
14:23 398.39 398.55 398.33 398.50 0.0K
14:24 398.61 398.65 398.34 398.37 0.0K
14:25 398.37 398.57 398.37 398.54 0.0K
14:26 398.46 398.59 398.45 398.46 0.0K
14:27 398.46 398.61 398.43 398.50 0.0K
14:28 398.56 398.65 398.41 398.61 0.0K
14:29 398.57 398.72 398.39 398.62 0.0K
14:30 398.58 398.76 398.57 398.66 0.0K
14:31 398.57 398.76 398.52 398.62 0.0K
14:32 398.69 398.69 398.39 398.65 0.0K
14:33 398.53 398.72 398.46 398.50 0.0K
14:34 398.64 398.67 398.47 398.49 0.0K
14:35 398.60 398.69 398.45 398.52 0.0K
14:36 398.52 398.66 398.41 398.49 0.0K
14:37 398.61 398.68 398.43 398.57 0.0K
14:38 398.59 398.71 398.43 398.62 0.0K
14:39 398.65 398.65 398.40 398.53 0.0K
14:40 398.45 398.62 398.37 398.48 0.0K
14:41 398.48 398.48 398.25 398.31 0.0K
14:42 398.33 398.38 398.20 398.30 0.0K
14:43 398.23 398.34 398.20 398.25 0.0K
14:44 398.24 398.36 398.14 398.24 0.0K
14:45 398.20 398.38 398.16 398.35 0.0K
14:46 398.18 398.41 398.14 398.14 0.0K
14:47 398.12 398.19 398.04 398.16 0.0K
14:48 398.14 398.14 397.97 398.05 0.0K
14:49 398.07 398.09 397.87 397.95 0.0K
14:50 397.95 398.09 397.83 397.85 0.0K
14:51 397.84 397.97 397.70 397.81 0.0K
14:52 397.89 397.98 397.74 397.88 0.0K
14:53 397.85 397.93 397.72 397.89 0.0K
14:54 397.87 397.90 397.66 397.68 0.0K
14:55 397.69 397.85 397.68 397.82 0.0K
14:56 397.81 397.87 397.66 397.68 0.0K
14:57 397.64 397.78 397.57 397.58 0.0K
14:58 397.76 397.76 397.48 397.65 0.0K
14:59 397.42 397.66 397.42 397.57 0.0K
15:00 397.52 397.70 397.46 397.65 0.0K
15:01 397.65 397.69 397.43 397.61 0.0K
15:02 397.64 397.70 397.57 397.66 0.0K
15:03 397.65 397.76 397.59 397.65 0.0K
15:04 397.62 397.74 397.45 397.72 0.0K
15:05 397.57 397.73 397.50 397.50 0.0K
15:06 397.52 397.68 397.42 397.58 0.0K
15:07 397.71 397.81 397.51 397.73 0.0K
15:08 397.57 397.84 397.57 397.64 0.0K
15:09 397.63 397.79 397.60 397.74 0.0K
15:10 397.73 397.79 397.54 397.75 0.0K
15:11 397.79 397.83 397.51 397.73 0.0K
15:12 397.69 397.85 397.63 397.82 0.0K
15:13 397.70 397.72 397.50 397.59 0.0K
15:14 397.61 397.73 397.55 397.72 0.0K
15:15 397.77 397.78 397.54 397.71 0.0K
15:16 397.63 397.78 397.57 397.66 0.0K
15:17 397.55 397.80 397.55 397.62 0.0K
15:18 397.82 397.82 397.58 397.76 0.0K
15:19 397.81 397.81 397.28 397.62 0.0K
15:20 397.62 397.65 397.56 397.56 0.0K
15:21 397.56 397.59 397.56 397.59 0.0K
15:22 397.59 397.59 397.57 397.58 0.0K
15:23 397.58 397.59 397.56 397.56 0.0K
15:24 397.56 397.56 397.54 397.55 0.0K
15:25 397.56 397.56 397.55 397.55 0.0K
15:26 397.55 397.56 397.55 397.55 0.0K
15:27 397.55 397.58 397.55 397.55 0.0K
15:28 397.55 397.56 397.55 397.56 0.0K
15:29 397.56 397.92 397.50 397.92 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available