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
08:58 409.20 409.20 409.18 409.19 0.0K
08:59 409.19 409.19 409.16 409.18 0.0K
09:00 409.19 409.19 405.73 405.79 0.0K
09:01 405.74 405.76 405.20 405.57 0.0K
09:02 405.51 406.01 405.32 406.00 0.0K
09:03 405.88 406.07 405.81 405.85 0.0K
09:04 405.88 406.05 405.80 405.89 0.0K
09:05 405.91 405.91 405.42 405.59 0.0K
09:06 405.45 405.82 405.45 405.47 0.0K
09:07 405.50 405.63 405.38 405.38 0.0K
09:08 405.49 405.49 405.05 405.25 0.0K
09:09 405.16 405.22 404.84 404.85 0.0K
09:10 404.86 405.35 404.86 405.18 0.0K
09:11 405.20 405.44 404.80 404.87 0.0K
09:12 404.83 404.86 404.34 404.34 0.0K
09:13 404.29 404.47 404.21 404.30 0.0K
09:14 404.44 404.67 404.33 404.67 0.0K
09:15 404.55 404.70 404.35 404.46 0.0K
09:16 404.50 404.59 404.29 404.29 0.0K
09:17 404.35 404.55 404.24 404.35 0.0K
09:18 404.21 404.28 403.88 403.95 0.0K
09:19 403.94 403.94 403.58 403.63 0.0K
09:20 403.52 403.75 403.50 403.51 0.0K
09:21 403.38 403.49 403.28 403.38 0.0K
09:22 403.43 403.68 403.37 403.61 0.0K
09:23 403.70 403.75 403.53 403.66 0.0K
09:24 403.59 403.78 403.48 403.51 0.0K
09:25 403.57 403.66 403.45 403.61 0.0K
09:26 403.64 403.85 403.55 403.70 0.0K
09:27 403.64 403.86 403.47 403.70 0.0K
09:28 403.72 404.05 403.58 404.05 0.0K
09:29 403.93 404.20 403.88 403.98 0.0K
09:30 403.96 404.10 403.89 404.03 0.0K
09:31 404.03 404.52 404.03 404.43 0.0K
09:32 404.45 404.83 404.45 404.81 0.0K
09:33 404.84 404.93 404.57 404.73 0.0K
09:34 404.70 404.77 404.56 404.66 0.0K
09:35 404.63 404.99 404.53 404.99 0.0K
09:36 404.93 405.08 404.86 405.05 0.0K
09:37 405.07 405.22 404.86 405.22 0.0K
09:38 405.35 405.44 405.18 405.31 0.0K
09:39 405.38 405.50 405.24 405.24 0.0K
09:40 405.27 405.28 405.05 405.21 0.0K
09:41 405.13 405.27 405.07 405.08 0.0K
09:42 405.06 405.12 404.96 404.96 0.0K
09:43 404.99 405.02 404.73 404.77 0.0K
09:44 404.70 404.84 404.63 404.72 0.0K
09:45 404.70 404.85 404.63 404.83 0.0K
09:46 404.87 404.87 404.69 404.77 0.0K
09:47 404.75 404.98 404.68 404.89 0.0K
09:48 404.79 405.01 404.79 404.91 0.0K
09:49 404.92 404.94 404.84 404.92 0.0K
09:50 404.86 404.96 404.73 404.76 0.0K
09:51 404.71 404.74 404.50 404.71 0.0K
09:52 404.65 404.71 404.52 404.59 0.0K
09:53 404.68 404.91 404.51 404.60 0.0K
09:54 404.84 404.93 404.70 404.82 0.0K
09:55 404.80 404.86 404.62 404.70 0.0K
09:56 404.75 404.75 404.61 404.75 0.0K
09:57 404.69 404.88 404.65 404.68 0.0K
09:58 404.73 404.87 404.71 404.76 0.0K
09:59 404.79 404.88 404.64 404.79 0.0K
10:00 404.62 404.91 404.62 404.84 0.0K
10:01 404.86 404.86 404.53 404.64 0.0K
10:02 404.57 404.77 404.49 404.51 0.0K
10:03 404.74 404.74 404.42 404.49 0.0K
10:04 404.54 404.70 404.38 404.51 0.0K
10:05 404.62 404.75 404.47 404.47 0.0K
10:06 404.57 404.63 404.46 404.60 0.0K
10:07 404.53 404.74 404.42 404.72 0.0K
10:08 404.71 404.88 404.51 404.78 0.0K
10:09 404.72 404.73 404.30 404.52 0.0K
10:10 404.46 404.66 404.44 404.60 0.0K
10:11 404.51 404.63 404.43 404.53 0.0K
10:12 404.53 404.73 404.48 404.65 0.0K
10:13 404.63 404.75 404.43 404.64 0.0K
10:14 404.62 404.69 404.50 404.60 0.0K
10:15 404.65 404.66 404.37 404.48 0.0K
10:16 404.50 404.58 404.35 404.57 0.0K
10:17 404.62 404.71 404.43 404.70 0.0K
10:18 404.63 404.70 404.50 404.56 0.0K
10:19 404.56 404.62 404.41 404.62 0.0K
10:20 404.47 404.57 404.33 404.53 0.0K
10:21 404.51 404.56 404.36 404.49 0.0K
10:22 404.43 404.53 404.30 404.30 0.0K
10:23 404.33 404.53 404.30 404.44 0.0K
10:24 404.37 404.48 404.19 404.19 0.0K
10:25 404.16 404.41 404.13 404.28 0.0K
10:26 404.33 404.48 404.11 404.48 0.0K
10:27 404.40 404.53 404.27 404.45 0.0K
10:28 404.56 404.56 404.40 404.53 0.0K
10:29 404.47 404.55 404.29 404.44 0.0K
10:30 404.42 404.42 404.22 404.26 0.0K
10:31 404.33 404.35 404.02 404.20 0.0K
10:32 403.99 404.25 403.99 404.15 0.0K
10:33 404.18 404.25 404.03 404.18 0.0K
10:34 404.21 404.24 403.95 404.01 0.0K
10:35 404.06 404.17 403.79 404.00 0.0K
10:36 403.86 404.00 403.81 403.85 0.0K
10:37 403.86 403.96 403.79 403.93 0.0K
10:38 403.87 403.95 403.73 403.88 0.0K
10:39 403.88 403.93 403.67 403.76 0.0K
10:40 403.91 403.96 403.73 403.76 0.0K
10:41 403.77 403.96 403.71 403.87 0.0K
10:42 403.88 403.94 403.71 403.88 0.0K
10:43 403.72 403.95 403.65 403.81 0.0K
10:44 403.75 403.77 403.59 403.59 0.0K
10:45 403.74 403.79 403.53 403.57 0.0K
10:46 403.54 403.66 403.52 403.53 0.0K
10:47 403.62 403.71 403.49 403.57 0.0K
10:48 403.53 403.69 403.48 403.63 0.0K
10:49 403.65 403.89 403.60 403.81 0.0K
10:50 403.76 403.93 403.73 403.81 0.0K
10:51 403.79 403.91 403.72 403.72 0.0K
10:52 403.76 403.97 403.72 403.81 0.0K
10:53 403.75 403.95 403.73 403.78 0.0K
10:54 403.86 403.96 403.73 403.87 0.0K
10:55 404.04 404.04 403.77 403.84 0.0K
10:56 403.88 403.89 403.69 403.73 0.0K
10:57 403.75 403.91 403.67 403.71 0.0K
10:58 403.72 403.90 403.65 403.81 0.0K
10:59 403.69 403.91 403.66 403.85 0.0K
11:00 403.59 403.86 403.59 403.61 0.0K
11:01 403.54 403.73 403.48 403.50 0.0K
11:02 403.69 403.69 403.42 403.57 0.0K
11:03 403.54 403.66 403.45 403.49 0.0K
11:04 403.46 403.63 403.44 403.52 0.0K
11:05 403.58 403.78 403.57 403.78 0.0K
11:06 403.50 403.73 403.50 403.53 0.0K
11:07 403.69 403.70 403.45 403.66 0.0K
11:08 403.61 403.63 403.39 403.51 0.0K
11:09 403.37 403.55 403.36 403.51 0.0K
11:10 403.47 403.63 403.46 403.60 0.0K
11:11 403.47 403.69 403.40 403.53 0.0K
11:12 403.51 403.85 403.46 403.85 0.0K
11:13 403.75 403.90 403.69 403.83 0.0K
11:14 403.82 404.00 403.81 403.82 0.0K
11:15 403.89 404.02 403.76 403.84 0.0K
11:16 404.04 404.04 403.83 403.92 0.0K
11:17 403.89 404.03 403.86 403.94 0.0K
11:18 403.84 404.08 403.84 404.08 0.0K
11:19 403.94 404.05 403.88 403.90 0.0K
11:20 403.97 403.97 403.73 403.83 0.0K
11:21 403.76 403.98 403.76 403.96 0.0K
11:22 403.90 403.96 403.74 403.81 0.0K
11:23 403.70 403.88 403.70 403.76 0.0K
11:24 403.66 403.86 403.66 403.67 0.0K
11:25 403.57 403.75 403.57 403.73 0.0K
11:26 403.72 403.83 403.59 403.78 0.0K
11:27 403.79 403.79 403.61 403.68 0.0K
11:28 403.73 403.76 403.51 403.51 0.0K
11:29 403.59 403.70 403.44 403.54 0.0K
11:30 403.68 403.69 403.48 403.60 0.0K
11:31 403.63 403.64 403.44 403.48 0.0K
11:32 403.50 403.68 403.41 403.66 0.0K
11:33 403.63 403.66 403.42 403.52 0.0K
11:34 403.44 403.62 403.36 403.47 0.0K
11:35 403.39 403.47 403.34 403.44 0.0K
11:36 403.37 403.42 403.23 403.38 0.0K
11:37 403.29 403.44 403.26 403.28 0.0K
11:38 403.30 403.51 403.26 403.36 0.0K
11:39 403.34 403.42 403.16 403.40 0.0K
11:40 403.32 403.40 403.09 403.20 0.0K
11:41 403.11 403.35 403.11 403.20 0.0K
11:42 403.18 403.39 403.14 403.39 0.0K
11:43 403.20 403.30 403.13 403.14 0.0K
11:44 403.14 403.25 403.07 403.13 0.0K
11:45 403.14 403.32 403.14 403.19 0.0K
11:46 403.13 403.39 403.13 403.26 0.0K
11:47 403.27 403.37 403.17 403.27 0.0K
11:48 403.23 403.37 403.19 403.19 0.0K
11:49 403.22 403.38 403.22 403.32 0.0K
11:50 403.30 403.44 403.24 403.30 0.0K
11:51 403.28 403.35 403.18 403.18 0.0K
11:52 403.29 403.49 403.21 403.35 0.0K
11:53 403.30 403.53 403.24 403.48 0.0K
11:54 403.42 403.54 403.33 403.48 0.0K
11:55 403.48 403.60 403.38 403.47 0.0K
11:56 403.44 403.60 403.39 403.59 0.0K
11:57 403.38 403.69 403.38 403.69 0.0K
11:58 403.63 403.74 403.54 403.56 0.0K
11:59 403.59 403.71 403.46 403.66 0.0K
12:00 403.71 403.71 403.48 403.61 0.0K
12:01 403.69 403.69 403.39 403.39 0.0K
12:02 403.52 403.62 403.37 403.41 0.0K
12:03 403.41 403.50 403.35 403.41 0.0K
12:04 403.39 403.51 403.33 403.35 0.0K
12:05 403.43 403.50 403.30 403.30 0.0K
12:06 403.40 403.55 403.36 403.54 0.0K
12:07 403.40 403.58 403.40 403.53 0.0K
12:08 403.46 403.63 403.44 403.58 0.0K
12:09 403.61 403.77 403.55 403.68 0.0K
12:10 403.61 403.79 403.55 403.63 0.0K
12:11 403.70 403.73 403.58 403.73 0.0K
12:12 403.67 403.70 403.57 403.69 0.0K
12:13 403.61 403.65 403.48 403.58 0.0K
12:14 403.64 403.79 403.44 403.67 0.0K
12:15 403.88 403.88 403.63 403.83 0.0K
12:16 403.84 403.87 403.64 403.73 0.0K
12:17 403.72 403.86 403.60 403.79 0.0K
12:18 403.66 403.83 403.59 403.69 0.0K
12:19 403.81 403.81 403.55 403.64 0.0K
12:20 403.74 403.80 403.51 403.53 0.0K
12:21 403.52 403.73 403.44 403.52 0.0K
12:22 403.50 403.73 403.49 403.50 0.0K
12:23 403.50 403.73 403.46 403.56 0.0K
12:24 403.51 403.67 403.45 403.51 0.0K
12:25 403.72 403.72 403.42 403.50 0.0K
12:26 403.44 403.65 403.41 403.65 0.0K
12:27 403.44 403.61 403.44 403.59 0.0K
12:28 403.53 403.63 403.41 403.46 0.0K
12:29 403.45 403.63 403.42 403.46 0.0K
12:30 403.44 403.59 403.42 403.43 0.0K
12:31 403.44 403.68 403.44 403.49 0.0K
12:32 403.55 403.66 403.45 403.45 0.0K
12:33 403.66 403.75 403.45 403.51 0.0K
12:34 403.47 403.70 403.44 403.48 0.0K
12:35 403.62 403.81 403.53 403.74 0.0K
12:36 403.75 403.86 403.62 403.62 0.0K
12:37 403.76 403.80 403.66 403.79 0.0K
12:38 403.76 403.85 403.67 403.85 0.0K
12:39 403.76 404.03 403.76 403.96 0.0K
12:40 403.95 403.98 403.74 403.88 0.0K
12:41 403.92 404.05 403.76 403.86 0.0K
12:42 404.01 404.01 403.74 403.79 0.0K
12:43 403.93 404.09 403.83 404.00 0.0K
12:44 403.96 404.08 403.85 403.95 0.0K
12:45 404.03 404.10 403.96 403.97 0.0K
12:46 404.02 404.12 403.94 403.99 0.0K
12:47 403.97 404.19 403.97 404.19 0.0K
12:48 404.16 404.16 403.88 403.96 0.0K
12:49 404.01 404.07 403.88 404.07 0.0K
12:50 403.98 404.10 403.95 404.05 0.0K
12:51 404.07 404.07 403.84 403.91 0.0K
12:52 403.96 404.08 403.80 403.88 0.0K
12:53 403.87 404.03 403.86 403.90 0.0K
12:54 403.96 404.12 403.89 404.09 0.0K
12:55 404.10 404.10 403.90 404.05 0.0K
12:56 404.04 404.18 403.92 404.14 0.0K
12:57 404.11 404.19 403.91 404.10 0.0K
12:58 404.03 404.15 403.89 404.01 0.0K
12:59 403.86 404.03 403.86 403.92 0.0K
13:00 403.91 404.08 403.91 403.98 0.0K
13:01 403.99 404.02 403.89 403.89 0.0K
13:02 403.94 404.05 403.88 403.99 0.0K
13:03 404.02 404.10 403.88 404.03 0.0K
13:04 404.10 404.11 403.95 404.05 0.0K
13:05 404.07 404.11 403.99 404.06 0.0K
13:06 404.17 404.17 403.96 404.07 0.0K
13:07 404.04 404.10 403.94 403.99 0.0K
13:08 403.87 404.16 403.87 404.10 0.0K
13:09 403.99 404.12 403.97 404.10 0.0K
13:10 404.03 404.12 403.96 404.00 0.0K
13:11 404.12 404.17 403.96 404.04 0.0K
13:12 404.11 404.14 403.92 404.02 0.0K
13:13 403.93 404.20 403.90 403.93 0.0K
13:14 404.01 404.08 403.86 404.01 0.0K
13:15 403.98 404.12 403.85 404.00 0.0K
13:16 403.84 404.05 403.78 403.94 0.0K
13:17 403.88 404.06 403.85 404.02 0.0K
13:18 403.89 403.99 403.74 403.99 0.0K
13:19 403.94 403.96 403.82 403.90 0.0K
13:20 403.96 404.03 403.78 403.84 0.0K
13:21 403.88 404.08 403.80 404.03 0.0K
13:22 403.94 404.15 403.91 403.97 0.0K
13:23 404.05 404.10 403.93 403.99 0.0K
13:24 404.16 404.16 403.98 404.09 0.0K
13:25 404.03 404.15 404.00 404.04 0.0K
13:26 404.02 404.16 403.95 403.96 0.0K
13:27 404.03 404.14 403.94 404.06 0.0K
13:28 404.01 404.15 403.96 404.15 0.0K
13:29 404.06 404.18 403.99 404.03 0.0K
13:30 404.03 404.16 403.98 403.98 0.0K
13:31 404.00 404.16 403.97 404.04 0.0K
13:32 404.09 404.09 403.94 403.95 0.0K
13:33 403.96 404.18 403.94 404.09 0.0K
13:34 404.03 404.17 403.93 404.08 0.0K
13:35 404.15 404.17 403.93 404.03 0.0K
13:36 404.08 404.18 403.92 404.08 0.0K
13:37 404.06 404.20 404.06 404.06 0.0K
13:38 404.00 404.22 404.00 404.09 0.0K
13:39 404.04 404.16 404.00 404.07 0.0K
13:40 404.03 404.20 403.92 404.09 0.0K
13:41 404.08 404.16 403.96 403.96 0.0K
13:42 404.14 404.27 403.94 404.13 0.0K
13:43 403.98 404.16 403.94 403.94 0.0K
13:44 403.97 403.98 403.77 403.89 0.0K
13:45 403.95 404.00 403.83 403.84 0.0K
13:46 403.82 403.92 403.78 403.84 0.0K
13:47 403.86 403.93 403.76 403.78 0.0K
13:48 403.80 403.90 403.71 403.90 0.0K
13:49 403.73 403.82 403.59 403.66 0.0K
13:50 403.59 403.76 403.50 403.51 0.0K
13:51 403.55 403.65 403.49 403.53 0.0K
13:52 403.54 403.65 403.47 403.60 0.0K
13:53 403.65 403.66 403.50 403.55 0.0K
13:54 403.71 403.73 403.56 403.62 0.0K
13:55 403.58 403.73 403.52 403.59 0.0K
13:56 403.62 403.72 403.52 403.60 0.0K
13:57 403.61 403.67 403.51 403.52 0.0K
13:58 403.53 403.62 403.49 403.57 0.0K
13:59 403.48 403.72 403.46 403.64 0.0K
14:00 403.67 403.67 403.47 403.51 0.0K
14:01 403.71 403.78 403.67 403.77 0.0K
14:02 403.75 403.92 403.59 403.78 0.0K
14:03 403.84 404.00 403.59 403.75 0.0K
14:04 403.81 403.81 403.63 403.75 0.0K
14:05 403.80 403.96 403.64 403.79 0.0K
14:06 403.83 403.83 403.63 403.73 0.0K
14:07 403.76 403.86 403.63 403.77 0.0K
14:08 403.81 403.87 403.64 403.79 0.0K
14:09 403.81 403.87 403.55 403.62 0.0K
14:10 403.68 403.87 403.57 403.74 0.0K
14:11 403.83 403.88 403.66 403.82 0.0K
14:12 403.87 403.87 403.68 403.73 0.0K
14:13 403.81 403.81 403.61 403.73 0.0K
14:14 403.72 403.85 403.67 403.72 0.0K
14:15 403.74 403.79 403.61 403.71 0.0K
14:16 403.74 403.78 403.54 403.70 0.0K
14:17 403.66 403.75 403.55 403.75 0.0K
14:18 403.53 403.79 403.53 403.64 0.0K
14:19 403.62 403.73 403.52 403.54 0.0K
14:20 403.68 403.70 403.55 403.59 0.0K
14:21 403.68 403.68 403.47 403.65 0.0K
14:22 403.43 403.69 403.42 403.48 0.0K
14:23 403.60 403.60 403.40 403.49 0.0K
14:24 403.55 403.57 403.38 403.57 0.0K
14:25 403.61 403.61 403.45 403.56 0.0K
14:26 403.55 403.60 403.45 403.46 0.0K
14:27 403.55 403.71 403.44 403.69 0.0K
14:28 403.49 403.88 403.49 403.78 0.0K
14:29 403.85 404.05 403.76 404.05 0.0K
14:30 403.90 404.09 403.83 403.85 0.0K
14:31 403.88 404.02 403.76 403.83 0.0K
14:32 403.91 403.99 403.73 403.73 0.0K
14:33 403.81 403.90 403.66 403.71 0.0K
14:34 403.76 403.82 403.65 403.82 0.0K
14:35 403.84 403.84 403.66 403.72 0.0K
14:36 403.73 403.88 403.63 403.72 0.0K
14:37 403.81 403.85 403.67 403.85 0.0K
14:38 403.73 403.89 403.62 403.73 0.0K
14:39 403.60 403.85 403.60 403.63 0.0K
14:40 403.66 403.85 403.60 403.77 0.0K
14:41 403.91 403.91 403.67 403.80 0.0K
14:42 403.75 403.83 403.59 403.69 0.0K
14:43 403.70 403.81 403.55 403.67 0.0K
14:44 403.73 403.75 403.49 403.67 0.0K
14:45 403.55 403.73 403.55 403.61 0.0K
14:46 403.63 403.75 403.52 403.61 0.0K
14:47 403.53 403.78 403.53 403.72 0.0K
14:48 403.70 403.73 403.52 403.62 0.0K
14:49 403.58 403.67 403.35 403.42 0.0K
14:50 403.41 403.59 403.20 403.36 0.0K
14:51 403.19 403.57 403.19 403.57 0.0K
14:52 403.51 403.69 403.43 403.69 0.0K
14:53 403.49 403.73 403.43 403.64 0.0K
14:54 403.47 403.63 403.44 403.56 0.0K
14:55 403.49 403.59 403.37 403.37 0.0K
14:56 403.44 403.51 403.34 403.49 0.0K
14:57 403.40 403.55 403.33 403.43 0.0K
14:58 403.45 403.45 403.19 403.19 0.0K
14:59 403.18 403.40 403.18 403.30 0.0K
15:00 403.14 403.40 403.14 403.28 0.0K
15:01 403.24 403.36 403.24 403.33 0.0K
15:02 403.36 403.47 403.23 403.36 0.0K
15:03 403.26 403.42 403.22 403.37 0.0K
15:04 403.33 403.42 403.23 403.27 0.0K
15:05 403.35 403.51 403.27 403.36 0.0K
15:06 403.17 403.36 403.13 403.25 0.0K
15:07 403.11 403.31 403.11 403.26 0.0K
15:08 403.25 403.31 403.11 403.17 0.0K
15:09 403.12 403.20 402.94 403.00 0.0K
15:10 403.07 403.09 402.90 402.98 0.0K
15:11 403.02 403.28 402.96 402.99 0.0K
15:12 402.97 403.26 402.97 403.13 0.0K
15:13 402.98 403.14 402.91 403.03 0.0K
15:14 402.99 403.13 402.93 403.13 0.0K
15:15 403.10 403.14 402.94 403.14 0.0K
15:16 403.17 403.17 402.83 402.88 0.0K
15:17 402.89 403.14 402.88 402.93 0.0K
15:18 402.86 403.11 402.86 402.93 0.0K
15:19 402.82 403.10 402.75 402.91 0.0K
15:20 402.98 403.00 402.98 402.99 0.0K
15:21 402.99 403.00 402.99 403.00 0.0K
15:22 403.00 403.01 403.00 403.01 0.0K
15:23 403.01 403.02 403.01 403.02 0.0K
15:24 403.02 403.02 403.02 403.02 0.0K
15:25 403.02 403.03 403.02 403.03 0.0K
15:26 403.03 403.04 403.03 403.04 0.0K
15:27 403.04 403.04 403.03 403.04 0.0K
15:28 403.04 403.04 403.04 403.04 0.0K
15:29 403.04 403.06 402.73 402.77 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available