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
08:58 404.63 404.63 404.63 404.63 0.0K
08:59 404.63 404.63 404.63 404.63 0.0K
09:00 404.49 405.03 404.41 404.96 0.0K
09:01 404.62 405.16 404.45 405.01 0.0K
09:02 405.16 405.59 405.14 405.59 0.0K
09:03 405.60 405.78 405.54 405.75 0.0K
09:04 405.62 405.95 405.46 405.94 0.0K
09:05 405.87 406.26 405.86 406.21 0.0K
09:06 406.24 406.44 406.13 406.13 0.0K
09:07 406.17 406.40 406.06 406.27 0.0K
09:08 406.18 406.46 406.12 406.46 0.0K
09:09 406.28 406.44 406.20 406.31 0.0K
09:10 406.29 406.33 406.05 406.23 0.0K
09:11 406.12 406.47 406.03 406.40 0.0K
09:12 406.51 406.51 406.25 406.44 0.0K
09:13 406.50 406.57 406.34 406.34 0.0K
09:14 406.50 406.50 406.18 406.42 0.0K
09:15 406.23 406.58 406.23 406.46 0.0K
09:16 406.46 406.50 406.26 406.32 0.0K
09:17 406.39 406.53 406.24 406.29 0.0K
09:18 406.39 406.55 406.26 406.52 0.0K
09:19 406.50 406.51 406.33 406.47 0.0K
09:20 406.48 406.71 406.28 406.53 0.0K
09:21 406.56 406.66 406.37 406.60 0.0K
09:22 406.57 406.66 406.37 406.40 0.0K
09:23 406.40 406.40 406.03 406.08 0.0K
09:24 405.96 405.98 405.69 405.92 0.0K
09:25 405.91 406.03 405.79 405.97 0.0K
09:26 405.89 406.15 405.83 406.13 0.0K
09:27 405.98 406.15 405.98 406.04 0.0K
09:28 406.18 406.18 405.88 405.88 0.0K
09:29 405.91 406.10 405.81 406.10 0.0K
09:30 405.95 406.36 405.92 406.24 0.0K
09:31 406.16 406.46 406.16 406.39 0.0K
09:32 406.40 406.40 405.99 406.00 0.0K
09:33 406.14 406.22 406.08 406.11 0.0K
09:34 406.18 406.33 406.03 406.24 0.0K
09:35 406.21 406.37 406.19 406.21 0.0K
09:36 406.23 406.32 406.09 406.17 0.0K
09:37 406.16 406.38 406.13 406.23 0.0K
09:38 406.33 406.33 406.01 406.14 0.0K
09:39 406.12 406.14 405.70 405.79 0.0K
09:40 405.66 405.73 405.51 405.68 0.0K
09:41 405.70 405.82 405.67 405.76 0.0K
09:42 405.79 405.81 405.52 405.75 0.0K
09:43 405.73 405.73 405.50 405.66 0.0K
09:44 405.58 405.66 405.51 405.55 0.0K
09:45 405.54 405.61 405.44 405.59 0.0K
09:46 405.55 405.69 405.52 405.69 0.0K
09:47 405.67 405.69 405.34 405.64 0.0K
09:48 405.64 405.69 405.50 405.54 0.0K
09:49 405.64 405.64 405.36 405.38 0.0K
09:50 405.43 405.59 405.34 405.43 0.0K
09:51 405.40 405.56 405.18 405.23 0.0K
09:52 405.10 405.61 405.10 405.61 0.0K
09:53 405.39 405.45 405.19 405.45 0.0K
09:54 405.32 405.54 405.27 405.54 0.0K
09:55 405.45 405.59 405.37 405.50 0.0K
09:56 405.50 405.63 405.34 405.52 0.0K
09:57 405.40 405.43 405.28 405.40 0.0K
09:58 405.34 405.52 405.29 405.52 0.0K
09:59 405.56 405.57 405.33 405.44 0.0K
10:00 405.45 405.51 405.12 405.19 0.0K
10:01 405.30 405.32 405.16 405.22 0.0K
10:02 405.26 405.31 405.09 405.23 0.0K
10:03 405.27 405.30 405.10 405.14 0.0K
10:04 405.20 405.37 405.09 405.31 0.0K
10:05 405.29 405.50 405.29 405.42 0.0K
10:06 405.34 405.65 405.34 405.57 0.0K
10:07 405.66 405.66 405.42 405.53 0.0K
10:08 405.62 405.70 405.43 405.61 0.0K
10:09 405.67 405.72 405.48 405.65 0.0K
10:10 405.66 405.76 405.51 405.59 0.0K
10:11 405.59 405.81 405.59 405.66 0.0K
10:12 405.68 405.79 405.60 405.71 0.0K
10:13 405.51 405.67 405.48 405.51 0.0K
10:14 405.56 405.68 405.24 405.66 0.0K
10:15 405.48 405.67 405.41 405.63 0.0K
10:16 405.66 405.66 405.45 405.57 0.0K
10:17 405.55 405.64 405.43 405.63 0.0K
10:18 405.52 405.62 405.27 405.51 0.0K
10:19 405.60 405.60 405.36 405.53 0.0K
10:20 405.39 405.61 405.39 405.51 0.0K
10:21 405.49 405.65 405.41 405.50 0.0K
10:22 405.53 405.61 405.45 405.47 0.0K
10:23 405.56 405.66 405.42 405.58 0.0K
10:24 405.41 405.58 405.32 405.46 0.0K
10:25 405.27 405.48 405.21 405.34 0.0K
10:26 405.31 405.43 405.16 405.35 0.0K
10:27 405.40 405.54 405.16 405.43 0.0K
10:28 405.51 405.62 405.25 405.49 0.0K
10:29 405.33 405.56 405.31 405.32 0.0K
10:30 405.38 405.64 405.32 405.46 0.0K
10:31 405.48 405.64 405.34 405.50 0.0K
10:32 405.39 405.49 405.32 405.38 0.0K
10:33 405.47 405.49 405.27 405.38 0.0K
10:34 405.45 405.50 405.21 405.34 0.0K
10:35 405.38 405.39 405.15 405.30 0.0K
10:36 405.37 405.46 405.26 405.37 0.0K
10:37 405.32 405.55 405.28 405.51 0.0K
10:38 405.38 405.59 405.33 405.59 0.0K
10:39 405.42 405.49 405.32 405.44 0.0K
10:40 405.43 405.52 405.28 405.47 0.0K
10:41 405.45 405.69 405.45 405.57 0.0K
10:42 405.59 405.77 405.46 405.75 0.0K
10:43 405.71 405.79 405.62 405.62 0.0K
10:44 405.76 405.96 405.62 405.94 0.0K
10:45 405.79 406.02 405.78 405.84 0.0K
10:46 405.84 406.03 405.71 405.87 0.0K
10:47 405.88 406.02 405.64 405.77 0.0K
10:48 405.74 405.92 405.62 405.85 0.0K
10:49 405.85 406.08 405.73 406.06 0.0K
10:50 405.95 406.09 405.81 405.99 0.0K
10:51 405.99 405.99 405.71 405.86 0.0K
10:52 405.97 406.06 405.84 405.93 0.0K
10:53 405.97 406.24 405.88 406.01 0.0K
10:54 406.04 406.09 406.00 406.06 0.0K
10:55 406.06 406.23 406.03 406.14 0.0K
10:56 406.19 406.28 406.03 406.23 0.0K
10:57 406.32 406.32 405.99 406.18 0.0K
10:58 406.22 406.29 406.12 406.13 0.0K
10:59 406.18 406.27 406.10 406.27 0.0K
11:00 406.09 406.49 406.05 406.49 0.0K
11:01 406.44 406.49 406.26 406.34 0.0K
11:02 406.36 406.48 406.30 406.40 0.0K
11:03 406.40 406.54 406.28 406.31 0.0K
11:04 406.48 406.58 406.37 406.38 0.0K
11:05 406.37 406.43 406.27 406.35 0.0K
11:06 406.35 406.43 406.29 406.31 0.0K
11:07 406.35 406.51 406.24 406.36 0.0K
11:08 406.38 406.51 406.33 406.46 0.0K
11:09 406.40 406.50 406.39 406.46 0.0K
11:10 406.36 406.50 406.32 406.39 0.0K
11:11 406.35 406.41 406.27 406.28 0.0K
11:12 406.26 406.29 406.06 406.21 0.0K
11:13 406.32 406.36 406.20 406.23 0.0K
11:14 406.22 406.41 406.17 406.25 0.0K
11:15 406.27 406.42 406.18 406.18 0.0K
11:16 406.22 406.45 406.19 406.19 0.0K
11:17 406.25 406.40 406.23 406.29 0.0K
11:18 406.33 406.45 406.15 406.15 0.0K
11:19 406.27 406.40 406.20 406.24 0.0K
11:20 406.26 406.40 406.18 406.25 0.0K
11:21 406.26 406.39 406.15 406.19 0.0K
11:22 406.20 406.29 406.06 406.15 0.0K
11:23 406.16 406.26 406.10 406.25 0.0K
11:24 406.13 406.33 406.13 406.29 0.0K
11:25 406.25 406.55 406.24 406.36 0.0K
11:26 406.39 406.48 406.25 406.39 0.0K
11:27 406.33 406.53 406.33 406.52 0.0K
11:28 406.66 406.66 406.31 406.36 0.0K
11:29 406.34 406.57 406.26 406.43 0.0K
11:30 406.43 406.53 406.28 406.40 0.0K
11:31 406.21 406.45 406.21 406.40 0.0K
11:32 406.43 406.56 406.19 406.39 0.0K
11:33 406.21 406.45 406.15 406.35 0.0K
11:34 406.30 406.42 406.26 406.32 0.0K
11:35 406.39 406.49 406.26 406.49 0.0K
11:36 406.41 406.52 406.32 406.47 0.0K
11:37 406.45 406.56 406.34 406.45 0.0K
11:38 406.43 406.58 406.39 406.55 0.0K
11:39 406.51 406.70 406.47 406.52 0.0K
11:40 406.55 406.70 406.49 406.60 0.0K
11:41 406.60 407.05 406.60 406.84 0.0K
11:42 406.87 406.99 406.78 406.83 0.0K
11:43 406.84 406.94 406.69 406.74 0.0K
11:44 406.91 407.11 406.83 406.99 0.0K
11:45 406.95 407.02 406.80 406.80 0.0K
11:46 406.77 407.00 406.66 406.72 0.0K
11:47 406.70 406.86 406.66 406.76 0.0K
11:48 406.65 406.82 406.60 406.69 0.0K
11:49 406.71 406.84 406.66 406.84 0.0K
11:50 406.82 406.90 406.69 406.90 0.0K
11:51 406.83 406.90 406.70 406.70 0.0K
11:52 406.78 406.81 406.65 406.73 0.0K
11:53 406.75 406.83 406.64 406.69 0.0K
11:54 406.70 406.70 406.46 406.52 0.0K
11:55 406.55 406.62 406.40 406.62 0.0K
11:56 406.48 406.62 406.34 406.42 0.0K
11:57 406.47 406.51 406.19 406.26 0.0K
11:58 406.37 406.44 406.27 406.29 0.0K
11:59 406.25 406.43 406.21 406.21 0.0K
12:00 406.27 406.43 406.15 406.35 0.0K
12:01 406.23 406.42 406.23 406.35 0.0K
12:02 406.31 406.44 406.26 406.26 0.0K
12:03 406.41 406.41 406.23 406.29 0.0K
12:04 406.18 406.27 406.02 406.22 0.0K
12:05 406.22 406.37 406.05 406.08 0.0K
12:06 406.10 406.21 405.88 406.14 0.0K
12:07 405.99 406.09 405.86 405.99 0.0K
12:08 406.07 406.07 405.82 405.97 0.0K
12:09 406.06 406.07 405.83 405.85 0.0K
12:10 405.91 406.03 405.73 405.79 0.0K
12:11 405.81 405.95 405.66 405.66 0.0K
12:12 405.74 405.94 405.65 405.79 0.0K
12:13 405.92 405.96 405.68 405.95 0.0K
12:14 406.00 406.03 405.78 405.87 0.0K
12:15 405.88 406.03 405.79 405.88 0.0K
12:16 405.77 405.95 405.77 405.81 0.0K
12:17 405.92 405.96 405.73 405.92 0.0K
12:18 405.83 405.93 405.73 405.91 0.0K
12:19 405.77 405.84 405.70 405.73 0.0K
12:20 405.82 405.84 405.69 405.74 0.0K
12:21 405.83 405.88 405.54 405.60 0.0K
12:22 405.78 405.89 405.71 405.86 0.0K
12:23 405.80 405.88 405.67 405.73 0.0K
12:24 405.82 405.82 405.41 405.41 0.0K
12:25 405.50 405.62 405.48 405.53 0.0K
12:26 405.51 405.57 405.44 405.46 0.0K
12:27 405.54 405.54 405.32 405.32 0.0K
12:28 405.32 405.37 405.26 405.29 0.0K
12:29 405.32 405.37 405.17 405.30 0.0K
12:30 405.31 405.48 405.20 405.36 0.0K
12:31 405.41 405.52 405.32 405.47 0.0K
12:32 405.50 405.55 405.37 405.37 0.0K
12:33 405.52 405.54 405.40 405.54 0.0K
12:34 405.43 405.50 405.33 405.37 0.0K
12:35 405.24 405.47 405.24 405.42 0.0K
12:36 405.29 405.44 405.22 405.22 0.0K
12:37 405.23 405.47 405.23 405.33 0.0K
12:38 405.36 405.48 405.27 405.42 0.0K
12:39 405.48 405.60 405.34 405.53 0.0K
12:40 405.59 405.59 405.33 405.33 0.0K
12:41 405.34 405.55 405.23 405.29 0.0K
12:42 405.19 405.30 404.99 405.10 0.0K
12:43 405.16 405.32 405.12 405.20 0.0K
12:44 405.27 405.34 405.08 405.24 0.0K
12:45 405.20 405.36 405.10 405.32 0.0K
12:46 405.26 405.41 405.15 405.41 0.0K
12:47 405.31 405.46 405.21 405.40 0.0K
12:48 405.38 405.39 405.21 405.34 0.0K
12:49 405.37 405.37 405.10 405.27 0.0K
12:50 405.27 405.29 405.02 405.07 0.0K
12:51 405.14 405.31 405.02 405.25 0.0K
12:52 405.10 405.28 405.01 405.06 0.0K
12:53 405.08 405.27 405.03 405.09 0.0K
12:54 405.07 405.07 404.82 404.96 0.0K
12:55 404.87 404.97 404.76 404.83 0.0K
12:56 404.87 404.92 404.71 404.75 0.0K
12:57 404.75 405.02 404.69 404.91 0.0K
12:58 404.82 404.88 404.71 404.72 0.0K
12:59 404.70 404.98 404.70 404.80 0.0K
13:00 404.97 404.99 404.76 404.77 0.0K
13:01 404.87 405.05 404.75 404.80 0.0K
13:02 404.84 404.94 404.70 404.91 0.0K
13:03 404.66 404.92 404.66 404.82 0.0K
13:04 404.77 404.88 404.63 404.66 0.0K
13:05 404.67 404.79 404.51 404.57 0.0K
13:06 404.52 404.68 404.47 404.54 0.0K
13:07 404.51 404.75 404.45 404.65 0.0K
13:08 404.69 404.73 404.52 404.58 0.0K
13:09 404.64 404.64 404.44 404.56 0.0K
13:10 404.56 404.70 404.51 404.59 0.0K
13:11 404.77 404.77 404.50 404.59 0.0K
13:12 404.63 404.78 404.54 404.59 0.0K
13:13 404.73 404.74 404.52 404.66 0.0K
13:14 404.57 404.74 404.54 404.71 0.0K
13:15 404.62 404.72 404.49 404.60 0.0K
13:16 404.60 404.65 404.40 404.41 0.0K
13:17 404.48 404.64 404.38 404.50 0.0K
13:18 404.44 404.59 404.38 404.59 0.0K
13:19 404.52 404.73 404.51 404.67 0.0K
13:20 404.59 404.79 404.56 404.56 0.0K
13:21 404.62 404.84 404.60 404.68 0.0K
13:22 404.80 404.87 404.61 404.85 0.0K
13:23 404.81 404.88 404.65 404.67 0.0K
13:24 404.86 404.90 404.65 404.71 0.0K
13:25 404.75 404.85 404.68 404.80 0.0K
13:26 404.70 404.79 404.63 404.65 0.0K
13:27 404.64 404.77 404.64 404.74 0.0K
13:28 404.70 404.84 404.67 404.77 0.0K
13:29 404.76 404.90 404.68 404.82 0.0K
13:30 404.71 404.92 404.64 404.73 0.0K
13:31 404.85 404.90 404.69 404.69 0.0K
13:32 404.76 404.85 404.66 404.77 0.0K
13:33 404.75 404.82 404.69 404.81 0.0K
13:34 404.79 404.86 404.66 404.77 0.0K
13:35 404.77 404.82 404.68 404.74 0.0K
13:36 404.92 404.92 404.72 404.78 0.0K
13:37 404.81 404.83 404.73 404.77 0.0K
13:38 404.72 404.90 404.69 404.90 0.0K
13:39 404.89 405.01 404.85 404.87 0.0K
13:40 405.01 405.01 404.79 404.92 0.0K
13:41 404.92 405.00 404.77 404.83 0.0K
13:42 404.74 405.10 404.74 404.74 0.0K
13:43 404.78 405.01 404.77 404.89 0.0K
13:44 404.94 404.94 404.63 404.74 0.0K
13:45 404.77 404.89 404.62 404.72 0.0K
13:46 404.67 404.86 404.61 404.70 0.0K
13:47 404.67 404.82 404.61 404.77 0.0K
13:48 404.79 404.79 404.62 404.75 0.0K
13:49 404.75 404.79 404.54 404.61 0.0K
13:50 404.67 404.74 404.55 404.65 0.0K
13:51 404.60 404.79 404.51 404.77 0.0K
13:52 404.68 404.84 404.63 404.75 0.0K
13:53 404.84 404.86 404.63 404.82 0.0K
13:54 404.77 404.97 404.75 404.77 0.0K
13:55 404.87 404.95 404.77 404.90 0.0K
13:56 404.95 405.02 404.80 404.94 0.0K
13:57 404.86 405.03 404.76 404.77 0.0K
13:58 404.80 405.06 404.80 404.94 0.0K
13:59 404.92 405.12 404.90 404.94 0.0K
14:00 404.95 405.06 404.95 404.97 0.0K
14:01 405.00 405.11 404.92 405.01 0.0K
14:02 404.98 405.09 404.92 404.93 0.0K
14:03 405.02 405.11 404.91 405.00 0.0K
14:04 404.97 405.16 404.96 405.06 0.0K
14:05 404.98 405.20 404.74 404.88 0.0K
14:06 404.77 404.93 404.68 404.74 0.0K
14:07 404.78 404.96 404.74 404.96 0.0K
14:08 404.88 404.95 404.70 404.70 0.0K
14:09 404.76 404.91 404.69 404.75 0.0K
14:10 404.88 404.96 404.73 404.81 0.0K
14:11 404.88 404.94 404.79 404.84 0.0K
14:12 404.79 405.06 404.78 405.02 0.0K
14:13 404.94 405.02 404.83 404.98 0.0K
14:14 404.84 405.19 404.82 405.00 0.0K
14:15 404.99 405.23 404.94 405.00 0.0K
14:16 405.09 405.11 404.92 405.00 0.0K
14:17 404.93 405.25 404.93 405.06 0.0K
14:18 405.07 405.17 404.96 405.06 0.0K
14:19 405.06 405.30 405.03 405.27 0.0K
14:20 405.07 405.35 405.07 405.07 0.0K
14:21 405.22 405.22 405.02 405.08 0.0K
14:22 405.10 405.20 405.01 405.03 0.0K
14:23 405.01 405.26 404.99 405.01 0.0K
14:24 405.07 405.20 404.97 405.03 0.0K
14:25 405.02 405.22 404.92 404.92 0.0K
14:26 405.16 405.16 404.92 404.93 0.0K
14:27 404.93 405.06 404.78 404.87 0.0K
14:28 404.83 404.96 404.77 404.79 0.0K
14:29 404.77 404.93 404.61 404.66 0.0K
14:30 404.64 404.74 404.54 404.62 0.0K
14:31 404.62 404.78 404.52 404.78 0.0K
14:32 404.78 404.87 404.61 404.84 0.0K
14:33 404.71 404.86 404.59 404.66 0.0K
14:34 404.83 404.89 404.63 404.77 0.0K
14:35 404.78 404.86 404.63 404.76 0.0K
14:36 404.75 404.85 404.69 404.70 0.0K
14:37 404.76 404.82 404.68 404.74 0.0K
14:38 404.83 404.85 404.66 404.82 0.0K
14:39 404.81 404.85 404.69 404.74 0.0K
14:40 404.70 404.90 404.68 404.71 0.0K
14:41 404.77 404.95 404.71 404.77 0.0K
14:42 404.79 404.90 404.70 404.88 0.0K
14:43 404.67 404.90 404.67 404.77 0.0K
14:44 404.80 404.97 404.72 404.81 0.0K
14:45 404.81 404.95 404.81 404.88 0.0K
14:46 404.84 405.00 404.81 404.84 0.0K
14:47 404.86 404.90 404.69 404.74 0.0K
14:48 404.69 404.93 404.69 404.91 0.0K
14:49 404.77 404.97 404.74 404.97 0.0K
14:50 404.88 405.05 404.82 404.92 0.0K
14:51 404.95 405.07 404.89 404.93 0.0K
14:52 404.92 405.01 404.82 404.92 0.0K
14:53 404.87 404.96 404.84 404.94 0.0K
14:54 404.88 405.05 404.85 404.94 0.0K
14:55 405.04 405.19 404.92 405.10 0.0K
14:56 405.07 405.24 405.03 405.19 0.0K
14:57 405.21 405.25 405.13 405.16 0.0K
14:58 405.11 405.27 405.11 405.21 0.0K
14:59 405.13 405.20 404.97 405.08 0.0K
15:00 405.07 405.22 405.04 405.16 0.0K
15:01 405.18 405.27 404.97 404.97 0.0K
15:02 405.09 405.26 405.05 405.06 0.0K
15:03 405.22 405.25 405.04 405.14 0.0K
15:04 405.09 405.30 405.04 405.22 0.0K
15:05 405.07 405.24 404.98 405.07 0.0K
15:06 405.07 405.21 405.05 405.10 0.0K
15:07 405.04 405.22 405.00 405.01 0.0K
15:08 405.04 405.23 404.99 405.23 0.0K
15:09 405.16 405.22 404.98 404.98 0.0K
15:10 405.11 405.26 405.02 405.07 0.0K
15:11 405.18 405.24 405.04 405.04 0.0K
15:12 405.08 405.22 405.00 405.19 0.0K
15:13 405.14 405.29 404.99 405.29 0.0K
15:14 405.20 405.28 405.03 405.11 0.0K
15:15 405.22 405.29 405.06 405.18 0.0K
15:16 405.17 405.30 405.10 405.20 0.0K
15:17 405.28 405.32 405.19 405.22 0.0K
15:18 405.25 405.38 405.19 405.30 0.0K
15:19 405.32 405.61 405.22 405.27 0.0K
15:20 405.43 405.43 405.42 405.42 0.0K
15:21 405.42 405.42 405.42 405.42 0.0K
15:22 405.42 405.42 405.42 405.42 0.0K
15:23 405.42 405.42 405.42 405.42 0.0K
15:24 405.42 405.42 405.42 405.42 0.0K
15:25 405.42 405.42 405.42 405.42 0.0K
15:26 405.42 405.42 405.42 405.42 0.0K
15:27 405.42 405.42 405.42 405.42 0.0K
15:28 405.42 405.42 405.42 405.42 0.0K
15:29 405.42 406.47 405.42 406.47 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available