KOSPI 200 Covered Call

KS200CC
🏛️ south-korea →
445.17
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 404.00 404.03 404.00 404.02 0.0K
08:59 404.02 404.03 403.98 404.00 0.0K
09:00 404.05 404.05 401.16 401.22 0.0K
09:01 401.19 401.51 400.85 400.85 0.0K
09:02 400.71 400.71 400.01 400.01 0.0K
09:03 400.11 400.33 399.79 400.30 0.0K
09:04 400.30 400.50 399.90 399.94 0.0K
09:05 400.00 400.56 399.89 400.30 0.0K
09:06 400.22 400.30 399.46 399.49 0.0K
09:07 399.38 399.73 399.32 399.65 0.0K
09:08 399.63 399.67 399.33 399.52 0.0K
09:09 399.50 399.72 399.38 399.54 0.0K
09:10 399.59 399.88 399.42 399.44 0.0K
09:11 399.48 399.59 399.23 399.30 0.0K
09:12 399.35 399.43 399.02 399.12 0.0K
09:13 399.10 399.11 398.58 398.74 0.0K
09:14 398.74 399.32 398.74 399.12 0.0K
09:15 398.93 399.68 398.89 399.68 0.0K
09:16 399.75 400.23 399.67 400.05 0.0K
09:17 400.21 400.79 400.21 400.64 0.0K
09:18 400.53 400.77 400.46 400.52 0.0K
09:19 400.65 400.72 400.52 400.64 0.0K
09:20 400.51 401.01 400.45 400.91 0.0K
09:21 401.01 401.39 401.01 401.17 0.0K
09:22 401.33 401.45 401.04 401.23 0.0K
09:23 401.25 401.33 400.98 401.02 0.0K
09:24 401.14 401.31 401.06 401.19 0.0K
09:25 401.07 401.51 401.07 401.36 0.0K
09:26 401.36 401.43 401.06 401.11 0.0K
09:27 401.32 401.47 401.19 401.24 0.0K
09:28 401.25 401.41 401.05 401.12 0.0K
09:29 401.14 401.50 401.02 401.41 0.0K
09:30 401.33 401.41 401.19 401.21 0.0K
09:31 401.25 401.42 401.23 401.31 0.0K
09:32 401.44 401.70 401.33 401.70 0.0K
09:33 401.59 401.59 401.19 401.19 0.0K
09:34 401.26 401.39 400.60 400.75 0.0K
09:35 400.67 401.38 400.67 401.19 0.0K
09:36 401.22 401.32 401.00 401.12 0.0K
09:37 401.09 401.60 400.97 401.60 0.0K
09:38 401.57 401.59 401.40 401.43 0.0K
09:39 401.34 401.45 401.29 401.39 0.0K
09:40 401.51 401.60 401.19 401.28 0.0K
09:41 401.30 401.50 401.23 401.37 0.0K
09:42 401.23 401.57 401.23 401.57 0.0K
09:43 401.62 401.76 401.46 401.68 0.0K
09:44 401.77 401.77 401.57 401.71 0.0K
09:45 401.62 401.85 401.48 401.56 0.0K
09:46 401.62 401.80 401.52 401.61 0.0K
09:47 401.62 401.89 401.62 401.84 0.0K
09:48 401.77 401.90 401.61 401.81 0.0K
09:49 401.87 401.97 401.65 401.84 0.0K
09:50 401.82 401.82 401.37 401.54 0.0K
09:51 401.57 401.85 401.57 401.81 0.0K
09:52 401.65 401.87 401.56 401.69 0.0K
09:53 401.70 401.99 401.64 401.95 0.0K
09:54 401.99 402.13 401.91 402.07 0.0K
09:55 401.99 402.37 401.88 402.14 0.0K
09:56 402.19 402.22 401.92 401.96 0.0K
09:57 401.92 402.08 401.78 401.88 0.0K
09:58 402.05 402.13 401.82 402.00 0.0K
09:59 401.99 402.42 401.99 402.42 0.0K
10:00 402.32 402.49 402.20 402.42 0.0K
10:01 402.33 402.45 402.24 402.42 0.0K
10:02 402.40 402.44 402.24 402.27 0.0K
10:03 402.26 402.31 402.05 402.08 0.0K
10:04 402.15 402.18 402.00 402.13 0.0K
10:05 402.17 402.23 402.01 402.12 0.0K
10:06 402.14 402.34 402.08 402.34 0.0K
10:07 402.27 402.39 402.25 402.39 0.0K
10:08 402.31 402.46 402.25 402.25 0.0K
10:09 402.43 402.70 402.32 402.63 0.0K
10:10 402.62 402.96 402.62 402.62 0.0K
10:11 402.78 403.01 402.74 402.95 0.0K
10:12 402.95 403.24 402.95 403.17 0.0K
10:13 403.18 403.31 403.04 403.23 0.0K
10:14 403.28 403.47 403.16 403.47 0.0K
10:15 403.40 403.43 403.15 403.19 0.0K
10:16 403.14 403.34 403.04 403.04 0.0K
10:17 403.22 403.30 403.06 403.06 0.0K
10:18 403.26 403.29 402.96 403.14 0.0K
10:19 403.05 403.12 402.80 402.86 0.0K
10:20 402.91 403.04 402.76 402.95 0.0K
10:21 402.92 403.04 402.83 402.95 0.0K
10:22 402.99 403.06 402.85 402.92 0.0K
10:23 402.89 402.99 402.74 402.91 0.0K
10:24 402.92 403.08 402.69 402.83 0.0K
10:25 402.94 403.12 402.76 403.11 0.0K
10:26 402.98 403.03 402.74 402.92 0.0K
10:27 402.76 403.05 402.76 402.80 0.0K
10:28 402.80 402.93 402.76 402.90 0.0K
10:29 402.96 403.05 402.83 402.98 0.0K
10:30 402.96 403.15 402.89 402.90 0.0K
10:31 403.08 403.18 402.88 403.05 0.0K
10:32 403.01 403.20 403.01 403.07 0.0K
10:33 403.06 403.25 402.97 403.00 0.0K
10:34 402.89 402.91 402.48 402.66 0.0K
10:35 402.74 402.83 402.55 402.83 0.0K
10:36 402.88 403.03 402.78 402.84 0.0K
10:37 402.82 402.92 402.72 402.82 0.0K
10:38 403.05 403.21 402.91 403.14 0.0K
10:39 403.05 403.43 403.04 403.28 0.0K
10:40 403.44 403.48 403.25 403.41 0.0K
10:41 403.45 403.50 403.32 403.50 0.0K
10:42 403.54 403.69 403.44 403.66 0.0K
10:43 403.61 403.92 403.57 403.86 0.0K
10:44 403.81 403.83 403.63 403.63 0.0K
10:45 403.79 403.87 403.62 403.79 0.0K
10:46 403.70 403.85 403.67 403.67 0.0K
10:47 403.74 403.75 403.52 403.56 0.0K
10:48 403.52 403.63 403.31 403.32 0.0K
10:49 403.36 403.54 403.34 403.46 0.0K
10:50 403.43 403.90 403.43 403.70 0.0K
10:51 403.79 403.98 403.68 403.77 0.0K
10:52 403.85 404.04 403.69 403.89 0.0K
10:53 403.78 403.95 403.73 403.83 0.0K
10:54 403.88 403.96 403.74 403.96 0.0K
10:55 403.79 403.92 403.66 403.66 0.0K
10:56 403.76 403.79 403.31 403.44 0.0K
10:57 403.47 403.58 403.33 403.47 0.0K
10:58 403.55 403.55 403.32 403.38 0.0K
10:59 403.33 403.53 403.25 403.52 0.0K
11:00 403.35 403.74 403.33 403.55 0.0K
11:01 403.57 403.61 403.40 403.48 0.0K
11:02 403.50 403.57 403.25 403.25 0.0K
11:03 403.35 403.50 403.13 403.13 0.0K
11:04 403.25 403.36 403.18 403.23 0.0K
11:05 403.26 403.35 403.17 403.23 0.0K
11:06 403.17 403.32 403.05 403.06 0.0K
11:07 403.10 403.25 403.00 403.15 0.0K
11:08 403.11 403.13 402.87 402.97 0.0K
11:09 403.07 403.33 402.96 403.33 0.0K
11:10 403.16 403.36 403.12 403.23 0.0K
11:11 403.53 403.66 403.32 403.57 0.0K
11:12 403.71 403.73 403.54 403.59 0.0K
11:13 403.59 403.79 403.51 403.59 0.0K
11:14 403.59 403.64 403.45 403.62 0.0K
11:15 403.48 403.66 403.43 403.49 0.0K
11:16 403.82 403.82 403.49 403.72 0.0K
11:17 403.59 403.79 403.52 403.54 0.0K
11:18 403.67 403.73 403.52 403.68 0.0K
11:19 403.53 403.83 403.53 403.81 0.0K
11:20 403.61 403.98 403.61 403.79 0.0K
11:21 403.80 403.95 403.69 403.77 0.0K
11:22 403.78 403.90 403.66 403.85 0.0K
11:23 403.89 404.06 403.77 404.06 0.0K
11:24 403.81 404.02 403.76 403.99 0.0K
11:25 403.85 403.93 403.75 403.89 0.0K
11:26 403.73 403.92 403.67 403.79 0.0K
11:27 403.78 403.95 403.71 403.95 0.0K
11:28 403.79 403.93 403.71 403.90 0.0K
11:29 403.84 404.00 403.77 403.89 0.0K
11:30 403.76 404.60 403.76 404.60 0.0K
11:31 404.53 404.72 404.41 404.58 0.0K
11:32 404.48 404.59 404.41 404.44 0.0K
11:33 404.45 404.50 404.28 404.37 0.0K
11:34 404.40 404.40 403.97 404.02 0.0K
11:35 404.03 404.15 403.99 404.15 0.0K
11:36 404.12 404.25 404.06 404.12 0.0K
11:37 404.08 404.36 404.01 404.34 0.0K
11:38 404.29 404.37 404.14 404.35 0.0K
11:39 404.25 404.39 404.18 404.26 0.0K
11:40 404.22 404.35 404.16 404.27 0.0K
11:41 404.19 404.34 404.19 404.22 0.0K
11:42 404.19 404.58 404.18 404.58 0.0K
11:43 404.53 404.55 404.32 404.40 0.0K
11:44 404.37 404.50 404.25 404.46 0.0K
11:45 404.46 404.55 404.34 404.40 0.0K
11:46 404.46 404.77 404.37 404.60 0.0K
11:47 404.55 404.77 404.49 404.61 0.0K
11:48 404.65 404.75 404.57 404.65 0.0K
11:49 404.65 404.79 404.49 404.66 0.0K
11:50 404.65 404.83 404.58 404.80 0.0K
11:51 404.61 404.90 404.61 404.69 0.0K
11:52 404.86 404.87 404.68 404.79 0.0K
11:53 404.71 405.03 404.71 404.99 0.0K
11:54 404.94 405.14 404.88 405.05 0.0K
11:55 405.00 405.22 404.99 405.08 0.0K
11:56 404.92 405.13 404.81 404.99 0.0K
11:57 405.02 405.19 404.96 405.03 0.0K
11:58 405.09 405.32 404.98 405.31 0.0K
11:59 405.22 405.38 405.21 405.31 0.0K
12:00 405.37 405.40 405.20 405.32 0.0K
12:01 405.39 405.60 405.39 405.43 0.0K
12:02 405.43 405.59 405.43 405.56 0.0K
12:03 405.51 405.51 405.31 405.31 0.0K
12:04 405.45 405.57 405.30 405.54 0.0K
12:05 405.53 405.59 405.35 405.35 0.0K
12:06 405.44 405.61 405.32 405.39 0.0K
12:07 405.28 405.38 405.17 405.17 0.0K
12:08 405.22 405.31 405.04 405.12 0.0K
12:09 405.19 405.42 405.16 405.25 0.0K
12:10 405.33 405.38 405.09 405.26 0.0K
12:11 405.30 405.34 405.14 405.17 0.0K
12:12 405.22 405.26 405.11 405.11 0.0K
12:13 405.22 405.23 404.98 404.98 0.0K
12:14 405.14 405.25 405.12 405.13 0.0K
12:15 405.28 405.39 405.15 405.26 0.0K
12:16 405.35 405.43 405.16 405.35 0.0K
12:17 405.29 405.36 405.16 405.34 0.0K
12:18 405.33 405.35 405.15 405.23 0.0K
12:19 405.17 405.31 405.13 405.19 0.0K
12:20 405.24 405.28 405.08 405.14 0.0K
12:21 405.26 405.30 405.05 405.14 0.0K
12:22 405.23 405.25 405.00 405.00 0.0K
12:23 405.04 405.11 404.92 404.98 0.0K
12:24 405.02 405.19 404.93 405.10 0.0K
12:25 405.16 405.26 405.07 405.13 0.0K
12:26 405.13 405.14 404.95 405.01 0.0K
12:27 404.99 405.10 404.96 405.01 0.0K
12:28 405.02 405.10 404.83 404.97 0.0K
12:29 404.98 405.08 404.88 404.93 0.0K
12:30 405.00 405.17 404.99 405.03 0.0K
12:31 405.14 405.24 404.97 405.24 0.0K
12:32 405.10 405.25 405.06 405.25 0.0K
12:33 405.08 405.22 405.02 405.08 0.0K
12:34 405.04 405.29 405.00 405.08 0.0K
12:35 405.10 405.18 405.03 405.11 0.0K
12:36 404.92 405.10 404.91 404.96 0.0K
12:37 405.08 405.16 404.96 405.07 0.0K
12:38 404.96 405.09 404.84 404.97 0.0K
12:39 405.04 405.08 404.86 404.96 0.0K
12:40 405.00 405.11 404.90 404.99 0.0K
12:41 404.98 405.07 404.78 404.92 0.0K
12:42 404.92 405.06 404.83 404.93 0.0K
12:43 404.93 405.07 404.81 405.03 0.0K
12:44 404.94 405.02 404.78 404.83 0.0K
12:45 405.01 405.05 404.89 404.95 0.0K
12:46 404.94 405.04 404.91 404.91 0.0K
12:47 404.96 404.99 404.80 404.86 0.0K
12:48 404.98 404.98 404.76 404.76 0.0K
12:49 404.90 404.93 404.74 404.89 0.0K
12:50 404.69 405.02 404.68 405.00 0.0K
12:51 404.91 405.04 404.85 404.91 0.0K
12:52 405.00 405.00 404.60 404.60 0.0K
12:53 404.68 404.82 404.62 404.65 0.0K
12:54 404.71 404.93 404.63 404.79 0.0K
12:55 404.68 405.05 404.52 405.05 0.0K
12:56 404.92 404.99 404.78 404.91 0.0K
12:57 404.87 405.00 404.78 404.90 0.0K
12:58 404.87 405.07 404.80 404.97 0.0K
12:59 405.03 405.06 404.87 404.87 0.0K
13:00 404.85 405.07 404.85 405.02 0.0K
13:01 404.84 405.10 404.80 404.94 0.0K
13:02 404.92 405.06 404.89 404.97 0.0K
13:03 405.03 405.22 404.97 405.16 0.0K
13:04 405.19 405.19 404.93 405.13 0.0K
13:05 404.96 405.16 404.93 405.16 0.0K
13:06 405.04 405.12 404.89 404.89 0.0K
13:07 405.00 405.29 404.92 405.18 0.0K
13:08 405.22 405.24 405.05 405.06 0.0K
13:09 405.14 405.25 405.09 405.23 0.0K
13:10 405.16 405.31 405.10 405.15 0.0K
13:11 405.19 405.37 405.09 405.29 0.0K
13:12 405.19 405.24 405.11 405.14 0.0K
13:13 405.13 405.20 404.96 405.12 0.0K
13:14 405.11 405.11 404.99 405.03 0.0K
13:15 405.13 405.16 404.93 405.10 0.0K
13:16 405.15 405.30 405.01 405.30 0.0K
13:17 405.28 405.32 405.03 405.22 0.0K
13:18 405.16 405.29 405.05 405.11 0.0K
13:19 405.37 405.37 405.12 405.13 0.0K
13:20 405.23 405.38 405.09 405.17 0.0K
13:21 405.09 405.24 404.94 404.95 0.0K
13:22 405.02 405.17 404.88 404.99 0.0K
13:23 405.03 405.09 404.88 405.00 0.0K
13:24 404.95 404.99 404.77 404.86 0.0K
13:25 405.05 405.05 404.81 404.96 0.0K
13:26 404.93 405.02 404.78 404.81 0.0K
13:27 404.79 404.88 404.70 404.79 0.0K
13:28 404.70 404.81 404.62 404.80 0.0K
13:29 404.72 405.00 404.72 405.00 0.0K
13:30 404.88 405.07 404.85 405.01 0.0K
13:31 405.00 405.39 404.87 405.22 0.0K
13:32 405.21 405.24 405.04 405.15 0.0K
13:33 405.04 405.19 404.99 405.15 0.0K
13:34 405.09 405.16 405.03 405.08 0.0K
13:35 405.19 405.23 405.02 405.12 0.0K
13:36 405.11 405.23 404.92 404.97 0.0K
13:37 404.85 405.08 404.84 405.02 0.0K
13:38 404.96 404.97 404.78 404.95 0.0K
13:39 404.90 404.92 404.74 404.86 0.0K
13:40 404.75 405.15 404.75 404.94 0.0K
13:41 404.81 404.99 404.79 404.89 0.0K
13:42 404.85 404.94 404.75 404.94 0.0K
13:43 404.96 405.06 404.72 404.87 0.0K
13:44 404.75 404.92 404.71 404.86 0.0K
13:45 404.75 404.82 404.62 404.65 0.0K
13:46 404.67 404.74 404.36 404.36 0.0K
13:47 404.36 404.59 404.26 404.49 0.0K
13:48 404.45 404.52 404.28 404.31 0.0K
13:49 404.31 404.38 404.19 404.26 0.0K
13:50 404.32 404.45 404.21 404.45 0.0K
13:51 404.44 404.48 404.27 404.30 0.0K
13:52 404.55 404.56 404.29 404.37 0.0K
13:53 404.34 404.84 404.29 404.62 0.0K
13:54 404.58 404.69 404.36 404.41 0.0K
13:55 404.56 404.57 404.26 404.27 0.0K
13:56 404.37 404.39 404.04 404.05 0.0K
13:57 404.02 404.19 403.97 404.09 0.0K
13:58 403.94 404.31 403.94 404.31 0.0K
13:59 404.23 404.34 404.11 404.27 0.0K
14:00 404.20 404.33 404.06 404.30 0.0K
14:01 404.25 404.39 404.12 404.39 0.0K
14:02 404.25 404.56 404.22 404.48 0.0K
14:03 404.52 404.65 404.32 404.65 0.0K
14:04 404.48 404.69 404.48 404.54 0.0K
14:05 404.44 404.71 404.44 404.62 0.0K
14:06 404.60 404.71 404.47 404.51 0.0K
14:07 404.71 404.75 404.53 404.53 0.0K
14:08 404.49 404.84 404.49 404.71 0.0K
14:09 404.67 404.84 404.67 404.78 0.0K
14:10 404.80 404.83 404.60 404.67 0.0K
14:11 404.70 404.80 404.59 404.71 0.0K
14:12 404.68 404.79 404.55 404.79 0.0K
14:13 404.80 404.93 404.58 404.93 0.0K
14:14 404.87 405.16 404.77 405.07 0.0K
14:15 405.08 405.19 404.97 405.03 0.0K
14:16 405.01 405.09 404.78 404.78 0.0K
14:17 404.80 404.98 404.77 404.92 0.0K
14:18 404.96 404.99 404.81 404.89 0.0K
14:19 404.97 404.97 404.73 404.85 0.0K
14:20 404.79 404.83 404.64 404.83 0.0K
14:21 404.70 404.98 404.70 404.88 0.0K
14:22 404.78 405.06 404.72 404.96 0.0K
14:23 404.95 405.12 404.91 405.12 0.0K
14:24 405.03 405.03 404.92 404.98 0.0K
14:25 404.95 405.12 404.70 404.79 0.0K
14:26 404.86 404.95 404.72 404.72 0.0K
14:27 404.80 404.92 404.77 404.78 0.0K
14:28 404.84 404.92 404.63 404.63 0.0K
14:29 404.70 404.94 404.70 404.73 0.0K
14:30 404.92 404.96 404.75 404.85 0.0K
14:31 404.78 405.09 404.78 404.97 0.0K
14:32 404.98 405.10 404.83 404.88 0.0K
14:33 405.01 405.05 404.80 404.99 0.0K
14:34 404.95 405.04 404.79 405.03 0.0K
14:35 404.92 405.06 404.78 405.06 0.0K
14:36 405.02 405.06 404.79 405.06 0.0K
14:37 405.02 405.09 404.86 405.09 0.0K
14:38 405.12 405.16 404.92 405.08 0.0K
14:39 405.12 405.22 404.86 405.15 0.0K
14:40 405.15 405.32 405.05 405.17 0.0K
14:41 405.21 405.34 405.03 405.03 0.0K
14:42 405.13 405.30 405.05 405.18 0.0K
14:43 405.08 405.33 404.93 405.10 0.0K
14:44 405.14 405.17 405.00 405.12 0.0K
14:45 405.04 405.21 404.93 404.97 0.0K
14:46 405.01 405.27 405.01 405.17 0.0K
14:47 405.16 405.29 405.07 405.17 0.0K
14:48 405.28 405.47 405.25 405.44 0.0K
14:49 405.50 405.53 405.28 405.48 0.0K
14:50 405.46 405.61 405.29 405.29 0.0K
14:51 405.40 405.45 405.24 405.37 0.0K
14:52 405.39 405.39 405.12 405.19 0.0K
14:53 405.27 405.31 405.09 405.20 0.0K
14:54 405.27 405.30 405.03 405.19 0.0K
14:55 405.15 405.23 404.99 405.17 0.0K
14:56 405.10 405.20 404.99 405.20 0.0K
14:57 405.04 405.29 404.99 405.13 0.0K
14:58 405.12 405.29 405.03 405.28 0.0K
14:59 405.10 405.23 404.98 405.13 0.0K
15:00 405.19 405.31 405.07 405.20 0.0K
15:01 405.05 405.24 405.03 405.09 0.0K
15:02 405.08 405.22 405.00 405.06 0.0K
15:03 405.19 405.25 405.03 405.23 0.0K
15:04 405.03 405.30 405.03 405.24 0.0K
15:05 405.28 405.36 405.04 405.23 0.0K
15:06 405.17 405.31 405.08 405.17 0.0K
15:07 405.21 405.36 404.99 405.12 0.0K
15:08 405.23 405.32 405.04 405.23 0.0K
15:09 405.29 405.42 405.13 405.22 0.0K
15:10 405.22 405.41 405.10 405.10 0.0K
15:11 405.15 405.35 405.06 405.35 0.0K
15:12 405.38 405.42 405.12 405.21 0.0K
15:13 405.21 405.34 405.05 405.20 0.0K
15:14 405.18 405.34 405.04 405.13 0.0K
15:15 405.15 405.30 405.02 405.28 0.0K
15:16 405.21 405.43 405.09 405.20 0.0K
15:17 405.14 405.34 405.04 405.06 0.0K
15:18 405.30 405.35 405.08 405.13 0.0K
15:19 405.17 405.53 405.17 405.47 0.0K
15:20 405.48 405.48 405.44 405.45 0.0K
15:21 405.45 405.46 405.45 405.46 0.0K
15:22 405.46 405.47 405.46 405.46 0.0K
15:23 405.46 405.46 405.44 405.44 0.0K
15:24 405.44 405.45 405.43 405.44 0.0K
15:25 405.44 405.44 405.43 405.43 0.0K
15:26 405.43 405.45 405.43 405.45 0.0K
15:27 405.45 405.45 405.44 405.44 0.0K
15:28 405.44 405.45 405.44 405.45 0.0K
15:29 405.44 405.59 405.39 405.58 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available