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
08:58 405.85 405.85 405.85 405.85 0.0K
08:59 405.85 405.85 405.84 405.85 0.0K
09:00 405.81 407.39 405.81 407.20 0.0K
09:01 407.23 407.45 406.88 406.88 0.0K
09:02 407.12 407.12 406.64 406.90 0.0K
09:03 407.04 407.15 406.82 406.97 0.0K
09:04 406.91 406.98 406.64 406.64 0.0K
09:05 406.76 406.76 405.57 405.57 0.0K
09:06 405.51 405.51 404.78 404.83 0.0K
09:07 404.81 405.24 404.68 405.23 0.0K
09:08 405.31 405.35 405.01 405.28 0.0K
09:09 405.23 405.47 405.20 405.29 0.0K
09:10 405.18 405.72 405.18 405.72 0.0K
09:11 405.49 405.99 405.49 405.79 0.0K
09:12 405.79 405.79 405.32 405.37 0.0K
09:13 405.39 405.56 405.35 405.55 0.0K
09:14 405.40 405.56 405.33 405.48 0.0K
09:15 405.45 405.65 405.19 405.64 0.0K
09:16 405.74 406.62 405.67 406.62 0.0K
09:17 406.52 406.61 406.19 406.19 0.0K
09:18 406.19 406.19 405.78 405.90 0.0K
09:19 405.95 406.18 405.85 406.18 0.0K
09:20 406.19 406.32 405.98 406.18 0.0K
09:21 406.30 406.47 406.17 406.36 0.0K
09:22 406.18 406.51 406.17 406.25 0.0K
09:23 406.32 406.60 406.12 406.48 0.0K
09:24 406.52 406.69 406.37 406.66 0.0K
09:25 406.56 406.78 406.56 406.65 0.0K
09:26 406.68 406.68 406.29 406.45 0.0K
09:27 406.46 406.56 406.33 406.37 0.0K
09:28 406.38 406.48 406.25 406.25 0.0K
09:29 406.27 406.57 406.27 406.39 0.0K
09:30 406.52 406.55 406.38 406.50 0.0K
09:31 406.58 406.66 406.44 406.66 0.0K
09:32 406.69 406.85 406.57 406.85 0.0K
09:33 406.73 406.83 406.52 406.65 0.0K
09:34 406.68 406.85 406.37 406.45 0.0K
09:35 406.37 406.73 406.32 406.65 0.0K
09:36 406.64 406.69 406.44 406.45 0.0K
09:37 406.43 406.65 406.40 406.42 0.0K
09:38 406.36 406.40 406.19 406.36 0.0K
09:39 406.21 406.37 406.20 406.29 0.0K
09:40 406.28 406.38 406.14 406.38 0.0K
09:41 406.28 406.34 406.24 406.25 0.0K
09:42 406.18 406.31 406.14 406.20 0.0K
09:43 406.35 406.41 405.95 406.27 0.0K
09:44 406.13 406.34 406.12 406.33 0.0K
09:45 406.19 406.33 406.05 406.18 0.0K
09:46 406.16 406.28 406.03 406.17 0.0K
09:47 405.98 406.20 405.98 406.10 0.0K
09:48 406.10 406.32 405.92 406.32 0.0K
09:49 406.17 406.33 406.17 406.33 0.0K
09:50 406.34 406.34 406.00 406.19 0.0K
09:51 406.18 406.21 405.93 406.21 0.0K
09:52 406.01 406.17 405.90 406.05 0.0K
09:53 406.04 406.23 405.97 405.97 0.0K
09:54 406.16 406.21 405.97 406.11 0.0K
09:55 406.20 406.32 406.17 406.22 0.0K
09:56 406.33 406.51 406.16 406.51 0.0K
09:57 406.46 406.46 406.22 406.29 0.0K
09:58 406.42 406.52 406.20 406.46 0.0K
09:59 406.42 406.42 406.05 406.07 0.0K
10:00 406.03 406.29 406.03 406.17 0.0K
10:01 406.15 406.25 405.49 405.57 0.0K
10:02 405.74 405.87 405.71 405.78 0.0K
10:03 405.68 405.91 405.63 405.80 0.0K
10:04 405.79 405.85 405.60 405.69 0.0K
10:05 405.60 405.75 405.33 405.33 0.0K
10:06 405.33 405.50 405.28 405.28 0.0K
10:07 405.28 405.42 405.19 405.32 0.0K
10:08 405.25 405.43 405.16 405.17 0.0K
10:09 405.21 405.21 404.98 405.08 0.0K
10:10 405.06 405.38 405.06 405.33 0.0K
10:11 405.24 405.41 405.11 405.16 0.0K
10:12 405.14 405.45 405.10 405.35 0.0K
10:13 405.30 405.31 405.11 405.11 0.0K
10:14 405.25 405.40 405.14 405.33 0.0K
10:15 405.26 405.57 405.26 405.57 0.0K
10:16 405.52 405.71 405.39 405.58 0.0K
10:17 405.71 405.82 405.60 405.80 0.0K
10:18 405.78 405.94 405.72 405.82 0.0K
10:19 405.80 405.96 405.74 405.92 0.0K
10:20 405.91 405.97 405.77 405.93 0.0K
10:21 405.69 405.96 405.61 405.61 0.0K
10:22 405.63 405.84 405.54 405.80 0.0K
10:23 405.90 405.97 405.65 405.97 0.0K
10:24 405.83 405.99 405.81 405.86 0.0K
10:25 405.90 405.98 405.82 405.94 0.0K
10:26 405.85 405.97 405.83 405.92 0.0K
10:27 405.91 406.09 405.78 406.06 0.0K
10:28 405.90 406.03 405.84 406.02 0.0K
10:29 405.99 406.06 405.89 405.93 0.0K
10:30 405.88 406.22 405.88 406.22 0.0K
10:31 406.12 406.48 406.07 406.21 0.0K
10:32 406.37 406.53 406.31 406.50 0.0K
10:33 406.53 406.57 406.30 406.49 0.0K
10:34 406.37 406.59 406.35 406.41 0.0K
10:35 406.44 406.54 406.38 406.43 0.0K
10:36 406.29 406.53 406.29 406.44 0.0K
10:37 406.40 406.52 406.33 406.36 0.0K
10:38 406.45 406.55 406.33 406.44 0.0K
10:39 406.44 406.60 406.26 406.40 0.0K
10:40 406.56 406.66 406.47 406.61 0.0K
10:41 406.52 406.66 406.42 406.66 0.0K
10:42 406.64 406.66 406.43 406.45 0.0K
10:43 406.48 406.76 406.47 406.73 0.0K
10:44 406.76 406.82 406.52 406.63 0.0K
10:45 406.78 406.83 406.55 406.55 0.0K
10:46 406.81 406.81 406.56 406.58 0.0K
10:47 406.61 406.62 406.44 406.58 0.0K
10:48 406.56 406.70 406.44 406.54 0.0K
10:49 406.54 406.77 406.54 406.56 0.0K
10:50 406.73 406.84 406.59 406.66 0.0K
10:51 406.69 406.89 406.69 406.89 0.0K
10:52 406.77 406.81 406.60 406.79 0.0K
10:53 406.77 406.79 406.59 406.59 0.0K
10:54 406.53 406.83 406.53 406.83 0.0K
10:55 406.76 406.80 406.61 406.70 0.0K
10:56 406.76 406.86 406.69 406.80 0.0K
10:57 406.75 406.85 406.61 406.79 0.0K
10:58 406.71 406.90 406.59 406.79 0.0K
10:59 406.73 406.75 406.58 406.75 0.0K
11:00 406.53 406.72 406.39 406.51 0.0K
11:01 406.55 406.70 406.45 406.65 0.0K
11:02 406.70 406.70 406.49 406.59 0.0K
11:03 406.65 406.69 406.40 406.40 0.0K
11:04 406.55 406.67 406.42 406.50 0.0K
11:05 406.69 406.72 406.50 406.62 0.0K
11:06 406.56 406.68 406.50 406.59 0.0K
11:07 406.60 406.64 406.45 406.64 0.0K
11:08 406.62 406.62 406.37 406.52 0.0K
11:09 406.37 406.56 406.35 406.39 0.0K
11:10 406.49 406.52 406.22 406.35 0.0K
11:11 406.32 406.43 406.19 406.38 0.0K
11:12 406.37 406.38 406.17 406.33 0.0K
11:13 406.28 406.35 406.24 406.30 0.0K
11:14 406.35 406.42 406.23 406.26 0.0K
11:15 406.25 406.49 406.24 406.39 0.0K
11:16 406.39 406.45 406.29 406.40 0.0K
11:17 406.22 406.38 406.19 406.31 0.0K
11:18 406.40 406.41 406.15 406.21 0.0K
11:19 406.22 406.31 406.13 406.15 0.0K
11:20 406.28 406.30 406.11 406.14 0.0K
11:21 406.34 406.34 406.01 406.19 0.0K
11:22 406.25 406.31 406.09 406.31 0.0K
11:23 406.24 406.25 406.06 406.16 0.0K
11:24 406.09 406.27 406.06 406.20 0.0K
11:25 406.17 406.37 406.10 406.23 0.0K
11:26 406.23 406.30 406.10 406.12 0.0K
11:27 406.25 406.25 406.08 406.15 0.0K
11:28 406.06 406.18 406.05 406.18 0.0K
11:29 406.17 406.28 406.05 406.13 0.0K
11:30 406.24 406.28 405.90 405.96 0.0K
11:31 406.17 406.20 405.91 406.09 0.0K
11:32 406.06 406.09 405.92 405.99 0.0K
11:33 406.01 406.21 405.99 405.99 0.0K
11:34 406.03 406.23 405.97 406.10 0.0K
11:35 406.04 406.26 405.96 406.09 0.0K
11:36 406.06 406.28 406.00 406.19 0.0K
11:37 406.18 406.30 406.00 406.19 0.0K
11:38 406.12 406.12 405.93 406.05 0.0K
11:39 405.96 406.09 405.91 406.04 0.0K
11:40 406.02 406.06 405.82 405.90 0.0K
11:41 405.96 406.04 405.85 405.97 0.0K
11:42 405.99 406.12 405.93 406.09 0.0K
11:43 406.19 406.22 405.97 406.01 0.0K
11:44 406.15 406.18 406.05 406.15 0.0K
11:45 406.01 406.18 405.99 406.07 0.0K
11:46 406.19 406.23 406.07 406.16 0.0K
11:47 406.15 406.25 406.07 406.18 0.0K
11:48 406.11 406.42 406.11 406.15 0.0K
11:49 406.18 406.34 406.16 406.21 0.0K
11:50 406.33 406.45 406.23 406.42 0.0K
11:51 406.38 406.51 406.28 406.35 0.0K
11:52 406.21 406.36 406.21 406.35 0.0K
11:53 406.29 406.45 406.27 406.39 0.0K
11:54 406.47 406.76 406.46 406.71 0.0K
11:55 406.62 406.74 406.46 406.46 0.0K
11:56 406.60 406.67 406.44 406.65 0.0K
11:57 406.57 406.65 406.38 406.38 0.0K
11:58 406.58 406.59 406.36 406.45 0.0K
11:59 406.49 406.64 406.34 406.50 0.0K
12:00 406.48 406.64 406.44 406.53 0.0K
12:01 406.59 406.75 406.40 406.58 0.0K
12:02 406.62 406.71 406.50 406.71 0.0K
12:03 406.53 406.72 406.53 406.65 0.0K
12:04 406.63 406.74 406.53 406.74 0.0K
12:05 406.75 406.76 406.59 406.59 0.0K
12:06 406.63 406.73 406.59 406.72 0.0K
12:07 406.71 406.74 406.58 406.65 0.0K
12:08 406.60 406.71 406.57 406.63 0.0K
12:09 406.62 406.74 406.58 406.73 0.0K
12:10 406.72 406.74 406.57 406.59 0.0K
12:11 406.59 406.89 406.59 406.79 0.0K
12:12 406.78 407.10 406.78 407.07 0.0K
12:13 407.02 407.02 406.88 406.94 0.0K
12:14 406.93 406.97 406.77 406.93 0.0K
12:15 406.84 407.00 406.80 406.86 0.0K
12:16 406.94 406.94 406.75 406.75 0.0K
12:17 406.80 406.94 406.74 406.85 0.0K
12:18 406.78 406.85 406.65 406.76 0.0K
12:19 406.72 406.81 406.65 406.70 0.0K
12:20 406.81 406.95 406.77 406.95 0.0K
12:21 406.86 406.97 406.75 406.97 0.0K
12:22 406.76 406.94 406.73 406.78 0.0K
12:23 406.83 406.96 406.76 406.85 0.0K
12:24 406.76 407.01 406.73 406.93 0.0K
12:25 406.86 406.88 406.75 406.83 0.0K
12:26 406.76 406.91 406.68 406.72 0.0K
12:27 406.65 406.84 406.62 406.69 0.0K
12:28 406.69 406.89 406.68 406.79 0.0K
12:29 406.87 406.91 406.65 406.91 0.0K
12:30 406.79 406.92 406.74 406.88 0.0K
12:31 406.83 406.90 406.71 406.73 0.0K
12:32 406.77 406.86 406.65 406.86 0.0K
12:33 406.72 406.80 406.63 406.80 0.0K
12:34 406.85 406.93 406.72 406.84 0.0K
12:35 406.87 406.88 406.62 406.85 0.0K
12:36 406.73 406.89 406.63 406.70 0.0K
12:37 406.79 406.83 406.61 406.72 0.0K
12:38 406.88 406.88 406.67 406.70 0.0K
12:39 406.75 406.97 406.69 406.82 0.0K
12:40 406.84 406.92 406.78 406.81 0.0K
12:41 406.73 406.92 406.71 406.91 0.0K
12:42 406.79 406.92 406.61 406.61 0.0K
12:43 406.61 406.81 406.60 406.67 0.0K
12:44 406.70 406.84 406.62 406.79 0.0K
12:45 406.79 406.87 406.62 406.67 0.0K
12:46 406.74 406.82 406.67 406.70 0.0K
12:47 406.72 406.76 406.56 406.61 0.0K
12:48 406.62 406.82 406.53 406.53 0.0K
12:49 406.54 406.68 406.53 406.59 0.0K
12:50 406.70 406.78 406.56 406.78 0.0K
12:51 406.53 406.75 406.53 406.58 0.0K
12:52 406.62 406.79 406.58 406.66 0.0K
12:53 406.64 406.82 406.62 406.62 0.0K
12:54 406.64 406.80 406.62 406.67 0.0K
12:55 406.65 406.75 406.48 406.60 0.0K
12:56 406.64 406.64 406.43 406.53 0.0K
12:57 406.49 406.64 406.45 406.45 0.0K
12:58 406.48 406.54 406.34 406.36 0.0K
12:59 406.40 406.55 406.31 406.49 0.0K
13:00 406.41 406.59 406.39 406.46 0.0K
13:01 406.53 406.54 406.34 406.41 0.0K
13:02 406.42 406.50 406.31 406.42 0.0K
13:03 406.32 406.50 406.30 406.38 0.0K
13:04 406.42 406.53 406.37 406.37 0.0K
13:05 406.51 406.53 406.37 406.39 0.0K
13:06 406.52 406.58 406.38 406.49 0.0K
13:07 406.55 406.57 406.40 406.49 0.0K
13:08 406.43 406.62 406.23 406.28 0.0K
13:09 406.40 406.45 406.24 406.45 0.0K
13:10 406.41 406.41 406.22 406.39 0.0K
13:11 406.32 406.40 406.22 406.36 0.0K
13:12 406.32 406.38 406.19 406.35 0.0K
13:13 406.21 406.28 406.09 406.24 0.0K
13:14 406.22 406.25 406.02 406.02 0.0K
13:15 406.23 406.24 406.08 406.22 0.0K
13:16 406.21 406.28 406.02 406.07 0.0K
13:17 406.12 406.40 406.12 406.19 0.0K
13:18 406.19 406.51 406.16 406.45 0.0K
13:19 406.29 406.63 406.28 406.40 0.0K
13:20 406.25 406.47 406.21 406.28 0.0K
13:21 406.30 406.33 406.12 406.30 0.0K
13:22 406.31 406.34 406.13 406.18 0.0K
13:23 406.14 406.27 406.03 406.13 0.0K
13:24 406.25 406.28 406.05 406.08 0.0K
13:25 406.17 406.25 406.02 406.25 0.0K
13:26 406.08 406.26 406.07 406.22 0.0K
13:27 406.17 406.27 406.09 406.13 0.0K
13:28 406.14 406.27 406.09 406.27 0.0K
13:29 406.21 406.24 406.09 406.10 0.0K
13:30 406.24 406.25 406.05 406.05 0.0K
13:31 406.19 406.21 406.04 406.10 0.0K
13:32 406.16 406.26 406.02 406.02 0.0K
13:33 405.98 406.22 405.98 406.13 0.0K
13:34 406.17 406.26 406.05 406.26 0.0K
13:35 406.28 406.34 406.09 406.14 0.0K
13:36 406.39 406.42 406.18 406.25 0.0K
13:37 406.20 406.38 406.13 406.18 0.0K
13:38 406.26 406.36 406.13 406.29 0.0K
13:39 406.14 406.33 406.10 406.10 0.0K
13:40 406.21 406.28 406.05 406.14 0.0K
13:41 406.13 406.33 406.05 406.12 0.0K
13:42 406.15 406.30 406.11 406.21 0.0K
13:43 406.17 406.29 406.04 406.17 0.0K
13:44 406.23 406.26 406.05 406.16 0.0K
13:45 406.10 406.28 406.02 406.15 0.0K
13:46 406.05 406.16 405.93 406.02 0.0K
13:47 405.99 406.16 405.95 406.03 0.0K
13:48 406.05 406.20 405.93 406.08 0.0K
13:49 406.02 406.18 405.92 406.14 0.0K
13:50 406.05 406.16 405.89 405.98 0.0K
13:51 405.91 406.10 405.86 405.87 0.0K
13:52 405.94 406.05 405.86 405.94 0.0K
13:53 405.91 406.00 405.59 405.78 0.0K
13:54 405.71 405.89 405.69 405.84 0.0K
13:55 405.69 406.11 405.69 405.96 0.0K
13:56 405.94 406.00 405.80 405.94 0.0K
13:57 405.91 406.07 405.79 405.84 0.0K
13:58 405.79 405.96 405.66 405.72 0.0K
13:59 405.79 405.86 405.58 405.80 0.0K
14:00 405.89 405.98 405.75 405.75 0.0K
14:01 405.76 405.86 405.72 405.84 0.0K
14:02 405.74 405.95 405.66 405.78 0.0K
14:03 405.79 406.01 405.74 406.01 0.0K
14:04 405.95 405.95 405.74 405.88 0.0K
14:05 405.89 405.98 405.68 405.98 0.0K
14:06 405.97 406.13 405.85 405.96 0.0K
14:07 405.98 406.13 405.92 406.09 0.0K
14:08 405.98 406.13 405.92 405.98 0.0K
14:09 406.01 406.13 405.93 406.04 0.0K
14:10 406.12 406.16 405.85 405.85 0.0K
14:11 406.01 406.20 405.92 406.12 0.0K
14:12 405.90 406.08 405.88 405.88 0.0K
14:13 405.91 406.13 405.91 406.08 0.0K
14:14 405.96 406.12 405.93 405.93 0.0K
14:15 406.09 406.16 405.93 406.02 0.0K
14:16 405.96 406.12 405.85 405.85 0.0K
14:17 405.78 405.92 405.71 405.73 0.0K
14:18 405.91 405.93 405.74 405.87 0.0K
14:19 405.87 405.96 405.70 405.80 0.0K
14:20 405.94 405.98 405.74 405.83 0.0K
14:21 405.86 405.96 405.79 405.82 0.0K
14:22 405.79 405.97 405.78 405.90 0.0K
14:23 405.94 405.94 405.59 405.67 0.0K
14:24 405.80 405.81 405.55 405.72 0.0K
14:25 405.63 405.82 405.56 405.61 0.0K
14:26 405.66 405.84 405.52 405.52 0.0K
14:27 405.59 405.70 405.51 405.69 0.0K
14:28 405.69 405.77 405.53 405.59 0.0K
14:29 405.62 405.71 405.54 405.60 0.0K
14:30 405.52 405.72 405.50 405.61 0.0K
14:31 405.61 405.82 405.51 405.63 0.0K
14:32 405.82 405.88 405.66 405.88 0.0K
14:33 405.73 405.96 405.71 405.71 0.0K
14:34 405.76 405.95 405.71 405.86 0.0K
14:35 405.67 405.92 405.67 405.70 0.0K
14:36 405.72 405.85 405.61 405.74 0.0K
14:37 405.60 405.73 405.52 405.57 0.0K
14:38 405.58 405.76 405.53 405.59 0.0K
14:39 405.59 405.84 405.55 405.79 0.0K
14:40 405.77 405.86 405.65 405.85 0.0K
14:41 405.77 405.99 405.67 405.83 0.0K
14:42 405.83 405.93 405.70 405.88 0.0K
14:43 405.85 405.89 405.73 405.78 0.0K
14:44 405.85 405.96 405.74 405.96 0.0K
14:45 405.85 405.97 405.80 405.97 0.0K
14:46 405.92 405.94 405.78 405.85 0.0K
14:47 405.93 406.00 405.85 405.91 0.0K
14:48 405.83 405.99 405.80 405.80 0.0K
14:49 405.90 405.99 405.83 405.94 0.0K
14:50 405.96 406.09 405.77 405.77 0.0K
14:51 405.83 406.02 405.78 405.96 0.0K
14:52 405.89 406.13 405.85 405.97 0.0K
14:53 406.01 406.04 405.84 405.87 0.0K
14:54 405.86 405.98 405.80 405.85 0.0K
14:55 405.98 405.98 405.70 405.88 0.0K
14:56 405.80 405.94 405.71 405.85 0.0K
14:57 405.75 405.92 405.72 405.73 0.0K
14:58 405.72 405.87 405.66 405.72 0.0K
14:59 405.73 405.85 405.64 405.83 0.0K
15:00 405.79 405.90 405.65 405.76 0.0K
15:01 405.84 405.98 405.83 405.90 0.0K
15:02 405.98 406.07 405.80 406.01 0.0K
15:03 405.95 406.03 405.85 405.89 0.0K
15:04 405.94 406.08 405.83 406.08 0.0K
15:05 405.95 405.96 405.78 405.94 0.0K
15:06 406.03 406.03 405.73 405.80 0.0K
15:07 405.85 405.95 405.65 405.74 0.0K
15:08 405.74 405.83 405.65 405.74 0.0K
15:09 405.81 405.96 405.62 405.85 0.0K
15:10 405.64 405.95 405.64 405.82 0.0K
15:11 405.99 406.00 405.71 405.77 0.0K
15:12 405.95 406.02 405.68 405.99 0.0K
15:13 406.10 406.10 405.88 406.09 0.0K
15:14 406.02 406.14 405.95 405.99 0.0K
15:15 406.10 406.10 405.78 406.00 0.0K
15:16 405.89 406.14 405.85 406.14 0.0K
15:17 406.06 406.27 405.96 406.08 0.0K
15:18 406.12 406.16 405.95 406.06 0.0K
15:19 406.06 406.25 405.88 406.11 0.0K
15:20 406.23 406.23 406.20 406.20 0.0K
15:21 406.20 406.20 406.20 406.20 0.0K
15:22 406.20 406.20 406.20 406.20 0.0K
15:23 406.20 406.21 406.20 406.20 0.0K
15:24 406.20 406.20 406.20 406.20 0.0K
15:25 406.20 406.20 406.20 406.20 0.0K
15:26 406.20 406.20 406.20 406.20 0.0K
15:27 406.20 406.20 406.20 406.20 0.0K
15:28 406.20 406.20 406.20 406.20 0.0K
15:29 406.20 406.21 405.80 405.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available