KOSPI 200 Covered Call

KS200CC
🏛️ south-korea →
439.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:58 434.60 434.62 434.56 434.56 0.0K
08:59 434.56 434.63 434.55 434.63 0.0K
09:00 434.69 436.80 434.69 436.40 0.0K
09:01 436.50 436.63 436.30 436.63 0.0K
09:02 436.63 437.07 436.47 437.05 0.0K
09:03 437.01 437.28 436.83 437.19 0.0K
09:04 437.18 437.30 437.06 437.12 0.0K
09:05 437.19 437.47 437.10 437.21 0.0K
09:06 437.25 437.49 437.17 437.20 0.0K
09:07 437.23 437.48 437.11 437.38 0.0K
09:08 437.36 437.46 437.19 437.46 0.0K
09:09 437.23 437.27 436.92 436.94 0.0K
09:10 436.93 437.23 436.84 437.23 0.0K
09:11 437.21 437.23 436.75 436.76 0.0K
09:12 436.79 437.12 436.56 437.03 0.0K
09:13 437.17 437.17 436.91 436.95 0.0K
09:14 436.99 437.16 436.93 437.00 0.0K
09:15 437.58 437.58 437.20 437.24 0.0K
09:16 437.22 437.41 437.08 437.08 0.0K
09:17 437.12 437.33 437.02 437.11 0.0K
09:18 437.07 437.23 436.94 437.16 0.0K
09:19 437.19 437.35 436.93 437.35 0.0K
09:20 437.21 437.62 437.19 437.45 0.0K
09:21 437.65 437.70 437.44 437.51 0.0K
09:22 437.50 437.75 437.39 437.68 0.0K
09:23 437.71 437.74 437.45 437.74 0.0K
09:24 437.51 437.73 437.45 437.70 0.0K
09:25 437.51 437.72 437.50 437.66 0.0K
09:26 437.63 437.78 437.54 437.57 0.0K
09:27 437.46 437.62 437.40 437.54 0.0K
09:28 437.51 437.82 437.45 437.63 0.0K
09:29 437.56 437.80 437.54 437.64 0.0K
09:30 437.62 437.77 437.52 437.72 0.0K
09:31 437.66 437.76 437.03 437.03 0.0K
09:32 437.10 437.17 436.82 436.91 0.0K
09:33 437.04 437.32 437.04 437.29 0.0K
09:34 437.15 437.25 437.00 437.11 0.0K
09:35 437.13 437.31 437.02 437.13 0.0K
09:36 437.15 437.36 437.08 437.29 0.0K
09:37 437.27 437.37 437.06 437.30 0.0K
09:38 437.30 437.32 437.05 437.05 0.0K
09:39 437.00 437.19 436.93 437.03 0.0K
09:40 437.09 437.20 436.90 437.01 0.0K
09:41 437.03 437.19 437.00 437.08 0.0K
09:42 437.09 437.24 436.99 437.24 0.0K
09:43 437.18 437.24 437.03 437.22 0.0K
09:44 437.23 437.24 437.05 437.24 0.0K
09:45 437.17 437.38 437.06 437.38 0.0K
09:46 437.39 437.49 437.23 437.23 0.0K
09:47 437.38 437.48 437.23 437.43 0.0K
09:48 437.24 437.53 437.15 437.37 0.0K
09:49 437.36 437.46 437.23 437.35 0.0K
09:50 437.46 437.52 437.18 437.36 0.0K
09:51 437.31 437.43 437.23 437.43 0.0K
09:52 437.25 437.46 437.24 437.37 0.0K
09:53 437.47 437.60 437.30 437.30 0.0K
09:54 437.31 437.49 437.25 437.25 0.0K
09:55 437.32 437.41 437.18 437.18 0.0K
09:56 437.19 437.38 437.15 437.31 0.0K
09:57 437.26 437.36 437.10 437.10 0.0K
09:58 437.29 437.54 437.13 437.54 0.0K
09:59 437.53 437.64 437.24 437.36 0.0K
10:00 437.34 437.59 437.33 437.37 0.0K
10:01 437.39 437.72 437.35 437.60 0.0K
10:02 437.58 437.67 437.39 437.48 0.0K
10:03 437.50 437.66 437.40 437.46 0.0K
10:04 437.60 438.04 437.49 437.95 0.0K
10:05 437.77 438.00 437.70 437.78 0.0K
10:06 438.05 438.16 437.85 437.98 0.0K
10:07 438.05 438.17 437.96 438.01 0.0K
10:08 438.01 438.06 437.74 438.02 0.0K
10:09 438.02 438.13 437.72 438.11 0.0K
10:10 438.04 438.17 437.93 437.99 0.0K
10:11 438.04 438.27 438.00 438.21 0.0K
10:12 438.03 438.27 437.98 438.17 0.0K
10:13 438.21 438.21 437.97 438.01 0.0K
10:14 438.23 438.35 437.99 438.26 0.0K
10:15 438.36 438.43 438.16 438.16 0.0K
10:16 438.24 438.40 438.11 438.35 0.0K
10:17 438.21 438.44 438.12 438.33 0.0K
10:18 438.33 438.41 438.22 438.41 0.0K
10:19 438.34 438.49 438.17 438.46 0.0K
10:20 438.44 438.50 438.28 438.46 0.0K
10:21 438.48 438.50 438.22 438.36 0.0K
10:22 438.40 438.43 438.12 438.35 0.0K
10:23 438.24 438.38 438.03 438.12 0.0K
10:24 438.14 438.36 438.11 438.16 0.0K
10:25 438.20 438.45 438.15 438.33 0.0K
10:26 438.26 438.37 438.12 438.37 0.0K
10:27 438.20 438.42 438.09 438.34 0.0K
10:28 438.31 438.38 438.13 438.13 0.0K
10:29 438.27 438.34 438.02 438.02 0.0K
10:30 438.15 438.32 438.01 438.21 0.0K
10:31 438.14 438.38 438.11 438.33 0.0K
10:32 438.32 438.47 438.19 438.27 0.0K
10:33 438.44 438.46 438.33 438.44 0.0K
10:34 438.43 438.50 438.36 438.43 0.0K
10:35 438.49 438.63 438.37 438.47 0.0K
10:36 438.57 438.76 438.39 438.45 0.0K
10:37 438.57 438.66 438.37 438.40 0.0K
10:38 438.62 438.62 438.37 438.50 0.0K
10:39 438.49 438.57 438.32 438.45 0.0K
10:40 438.43 438.54 438.37 438.42 0.0K
10:41 438.53 438.53 438.37 438.46 0.0K
10:42 438.36 438.54 438.26 438.50 0.0K
10:43 438.40 438.55 438.36 438.36 0.0K
10:44 438.38 438.49 438.32 438.39 0.0K
10:45 438.42 438.52 438.40 438.42 0.0K
10:46 438.54 438.64 438.41 438.56 0.0K
10:47 438.70 438.70 438.40 438.56 0.0K
10:48 438.58 438.64 438.42 438.58 0.0K
10:49 438.64 438.64 438.43 438.56 0.0K
10:50 438.60 438.62 438.43 438.57 0.0K
10:51 438.45 438.62 438.43 438.43 0.0K
10:52 438.52 438.74 438.42 438.58 0.0K
10:53 438.51 438.67 438.40 438.48 0.0K
10:54 438.50 438.72 438.41 438.63 0.0K
10:55 438.53 438.58 438.37 438.57 0.0K
10:56 438.56 438.70 438.43 438.50 0.0K
10:57 438.67 438.68 438.51 438.57 0.0K
10:58 438.58 438.75 438.58 438.75 0.0K
10:59 438.73 438.82 438.54 438.69 0.0K
11:00 438.70 438.82 438.52 438.52 0.0K
11:01 438.56 438.72 438.45 438.63 0.0K
11:02 438.70 438.82 438.51 438.68 0.0K
11:03 438.64 438.83 438.59 438.76 0.0K
11:04 438.73 439.02 438.65 438.84 0.0K
11:05 438.95 439.06 438.79 438.83 0.0K
11:06 438.93 439.10 438.86 438.90 0.0K
11:07 438.87 439.10 438.85 438.97 0.0K
11:08 438.86 439.09 438.79 439.09 0.0K
11:09 438.87 439.15 438.84 438.89 0.0K
11:10 438.97 439.26 438.84 439.20 0.0K
11:11 439.05 439.23 438.86 438.86 0.0K
11:12 439.01 439.13 438.72 438.95 0.0K
11:13 438.93 439.12 438.86 439.02 0.0K
11:14 439.10 439.10 438.92 438.95 0.0K
11:15 439.03 439.09 438.83 438.96 0.0K
11:16 439.27 439.27 438.85 438.92 0.0K
11:17 438.88 439.02 438.72 438.91 0.0K
11:18 438.84 439.10 438.78 439.10 0.0K
11:19 439.07 439.07 438.83 438.83 0.0K
11:20 438.98 439.06 438.73 438.77 0.0K
11:21 438.93 438.96 438.68 438.84 0.0K
11:22 438.74 438.94 438.66 438.79 0.0K
11:23 438.79 439.02 438.70 438.86 0.0K
11:24 438.69 439.02 438.69 439.00 0.0K
11:25 438.94 439.11 438.79 439.00 0.0K
11:26 438.95 439.03 438.80 438.99 0.0K
11:27 438.97 439.14 438.81 439.14 0.0K
11:28 439.20 439.22 439.02 439.02 0.0K
11:29 439.12 439.27 439.04 439.23 0.0K
11:30 439.15 439.30 438.99 438.99 0.0K
11:31 439.15 439.24 439.01 439.17 0.0K
11:32 439.01 439.36 439.01 439.30 0.0K
11:33 439.29 439.41 439.11 439.22 0.0K
11:34 439.29 439.41 439.11 439.41 0.0K
11:35 439.34 439.50 439.29 439.44 0.0K
11:36 439.37 439.62 439.32 439.59 0.0K
11:37 439.42 439.79 439.42 439.69 0.0K
11:38 439.67 439.76 439.44 439.44 0.0K
11:39 439.53 439.68 439.43 439.59 0.0K
11:40 439.69 439.69 439.36 439.36 0.0K
11:41 439.55 439.55 439.19 439.19 0.0K
11:42 439.24 439.35 439.01 439.18 0.0K
11:43 439.12 439.25 438.99 439.05 0.0K
11:44 439.11 439.17 439.00 439.10 0.0K
11:45 439.11 439.19 438.84 439.06 0.0K
11:46 439.03 439.17 438.86 438.98 0.0K
11:47 439.04 439.04 438.80 439.04 0.0K
11:48 439.05 439.07 438.78 438.90 0.0K
11:49 438.96 439.34 438.81 439.18 0.0K
11:50 439.07 439.26 439.03 439.11 0.0K
11:51 439.17 439.41 439.09 439.19 0.0K
11:52 439.28 439.50 439.22 439.44 0.0K
11:53 439.50 439.50 439.01 439.11 0.0K
11:54 439.10 439.27 438.94 439.00 0.0K
11:55 438.90 439.11 438.81 438.88 0.0K
11:56 438.92 439.13 438.88 439.08 0.0K
11:57 438.92 439.14 438.79 438.96 0.0K
11:58 438.99 439.11 438.83 439.07 0.0K
11:59 439.03 439.18 438.79 438.93 0.0K
12:00 439.15 439.36 439.11 439.25 0.0K
12:01 439.21 439.46 439.21 439.40 0.0K
12:02 439.35 439.40 439.03 439.32 0.0K
12:03 439.23 439.35 439.12 439.28 0.0K
12:04 439.26 439.29 439.10 439.18 0.0K
12:05 439.23 439.28 439.03 439.20 0.0K
12:06 438.97 439.19 438.97 439.17 0.0K
12:07 439.11 439.29 439.04 439.20 0.0K
12:08 439.02 439.37 439.01 439.37 0.0K
12:09 439.22 439.38 439.02 439.24 0.0K
12:10 439.11 439.28 439.02 439.27 0.0K
12:11 439.17 439.33 439.01 439.13 0.0K
12:12 439.26 439.35 439.02 439.12 0.0K
12:13 439.21 439.26 439.02 439.21 0.0K
12:14 439.35 439.35 439.07 439.31 0.0K
12:15 439.22 439.51 439.13 439.28 0.0K
12:16 439.45 439.56 439.29 439.42 0.0K
12:17 439.27 439.51 439.15 439.28 0.0K
12:18 439.27 439.38 439.08 439.19 0.0K
12:19 439.31 439.36 439.18 439.30 0.0K
12:20 439.18 439.50 439.10 439.34 0.0K
12:21 439.35 439.54 439.27 439.41 0.0K
12:22 439.36 439.58 439.30 439.39 0.0K
12:23 439.42 439.62 439.42 439.53 0.0K
12:24 439.66 439.77 439.46 439.59 0.0K
12:25 439.57 439.69 439.41 439.41 0.0K
12:26 439.52 439.52 439.32 439.47 0.0K
12:27 439.39 439.49 439.35 439.37 0.0K
12:28 439.35 439.46 439.16 439.16 0.0K
12:29 439.27 439.43 439.21 439.38 0.0K
12:30 439.21 439.47 439.21 439.47 0.0K
12:31 439.53 439.55 439.21 439.43 0.0K
12:32 439.40 439.56 439.20 439.42 0.0K
12:33 439.46 439.46 439.27 439.40 0.0K
12:34 439.38 439.50 439.29 439.36 0.0K
12:35 439.42 439.63 439.32 439.32 0.0K
12:36 439.56 439.62 439.30 439.62 0.0K
12:37 439.47 439.60 439.35 439.51 0.0K
12:38 439.46 439.55 439.22 439.38 0.0K
12:39 439.38 439.59 439.36 439.44 0.0K
12:40 439.39 439.59 439.30 439.53 0.0K
12:41 439.55 439.58 439.35 439.45 0.0K
12:42 439.43 439.60 439.39 439.42 0.0K
12:43 439.58 439.60 439.38 439.54 0.0K
12:44 439.54 439.61 439.41 439.61 0.0K
12:45 439.53 439.62 439.42 439.42 0.0K
12:46 439.44 439.57 439.35 439.46 0.0K
12:47 439.46 439.80 439.42 439.61 0.0K
12:48 439.73 439.77 439.54 439.68 0.0K
12:49 439.75 439.79 439.61 439.67 0.0K
12:50 439.72 439.72 439.47 439.58 0.0K
12:51 439.58 439.66 439.45 439.57 0.0K
12:52 439.58 439.71 439.52 439.71 0.0K
12:53 439.67 439.70 439.50 439.56 0.0K
12:54 439.53 439.68 439.50 439.57 0.0K
12:55 439.54 439.67 439.45 439.54 0.0K
12:56 439.68 439.69 439.50 439.63 0.0K
12:57 439.62 439.88 439.62 439.72 0.0K
12:58 439.66 439.85 439.58 439.77 0.0K
12:59 439.74 439.74 439.52 439.69 0.0K
13:00 439.69 439.81 439.50 439.66 0.0K
13:01 439.62 439.83 439.55 439.73 0.0K
13:02 439.77 439.81 439.67 439.67 0.0K
13:03 439.70 439.76 439.59 439.60 0.0K
13:04 439.73 439.73 439.42 439.59 0.0K
13:05 439.58 439.68 439.38 439.49 0.0K
13:06 439.63 439.67 439.40 439.44 0.0K
13:07 439.46 439.68 439.42 439.64 0.0K
13:08 439.55 439.75 439.55 439.72 0.0K
13:09 439.67 439.78 439.54 439.70 0.0K
13:10 439.79 439.82 439.58 439.78 0.0K
13:11 439.71 439.85 439.59 439.59 0.0K
13:12 439.65 439.79 439.56 439.70 0.0K
13:13 439.69 439.73 439.47 439.54 0.0K
13:14 439.66 439.67 439.45 439.60 0.0K
13:15 439.47 439.68 439.47 439.51 0.0K
13:16 439.54 439.74 439.41 439.74 0.0K
13:17 439.62 439.77 439.52 439.58 0.0K
13:18 439.62 439.72 439.50 439.66 0.0K
13:19 439.52 439.65 439.40 439.53 0.0K
13:20 439.58 439.60 439.36 439.51 0.0K
13:21 439.48 439.62 439.36 439.48 0.0K
13:22 439.41 439.63 439.35 439.53 0.0K
13:23 439.57 439.65 439.42 439.58 0.0K
13:24 439.39 439.76 439.39 439.56 0.0K
13:25 439.64 439.74 439.62 439.70 0.0K
13:26 439.68 439.86 439.64 439.79 0.0K
13:27 439.65 439.78 439.62 439.78 0.0K
13:28 439.66 439.82 439.61 439.62 0.0K
13:29 439.66 439.81 439.56 439.73 0.0K
13:30 439.70 439.76 439.54 439.60 0.0K
13:31 439.67 439.68 439.47 439.48 0.0K
13:32 439.53 439.71 439.46 439.58 0.0K
13:33 439.48 439.64 439.48 439.60 0.0K
13:34 439.56 439.66 439.44 439.48 0.0K
13:35 439.55 439.66 439.41 439.57 0.0K
13:36 439.52 439.75 439.45 439.62 0.0K
13:37 439.54 439.72 439.38 439.65 0.0K
13:38 439.54 439.64 439.47 439.50 0.0K
13:39 439.48 439.62 439.43 439.60 0.0K
13:40 439.53 439.69 439.46 439.46 0.0K
13:41 439.54 439.69 439.48 439.61 0.0K
13:42 439.61 439.73 439.49 439.62 0.0K
13:43 439.70 439.72 439.49 439.50 0.0K
13:44 439.61 439.72 439.49 439.65 0.0K
13:45 439.63 439.72 439.45 439.68 0.0K
13:46 439.69 439.74 439.47 439.62 0.0K
13:47 439.49 439.73 439.46 439.72 0.0K
13:48 439.68 439.77 439.46 439.62 0.0K
13:49 439.61 439.75 439.49 439.63 0.0K
13:50 439.53 439.80 439.49 439.64 0.0K
13:51 439.72 439.79 439.48 439.56 0.0K
13:52 439.50 439.71 439.50 439.67 0.0K
13:53 439.65 439.65 439.37 439.52 0.0K
13:54 439.53 439.64 439.24 439.46 0.0K
13:55 439.43 439.55 439.31 439.38 0.0K
13:56 439.38 439.57 439.27 439.27 0.0K
13:57 439.46 439.60 439.30 439.44 0.0K
13:58 439.32 439.61 439.32 439.50 0.0K
13:59 439.52 439.59 439.38 439.53 0.0K
14:00 439.42 439.55 439.26 439.34 0.0K
14:01 439.55 439.59 439.36 439.58 0.0K
14:02 439.46 439.75 439.41 439.74 0.0K
14:03 439.74 439.89 439.65 439.83 0.0K
14:04 439.83 439.90 439.74 439.87 0.0K
14:05 439.97 439.99 439.81 439.84 0.0K
14:06 439.77 439.92 439.61 439.69 0.0K
14:07 439.80 439.88 439.67 439.76 0.0K
14:08 439.81 439.92 439.63 439.78 0.0K
14:09 439.87 439.87 439.67 439.81 0.0K
14:10 439.81 439.91 439.69 439.82 0.0K
14:11 439.78 439.84 439.62 439.78 0.0K
14:12 439.81 439.89 439.60 439.87 0.0K
14:13 439.89 439.91 439.68 439.82 0.0K
14:14 439.85 439.89 439.70 439.72 0.0K
14:15 439.85 439.95 439.68 439.79 0.0K
14:16 439.78 439.93 439.66 439.66 0.0K
14:17 439.81 439.94 439.77 439.81 0.0K
14:18 439.88 440.01 439.81 439.88 0.0K
14:19 439.87 439.94 439.65 439.84 0.0K
14:20 439.89 439.93 439.61 439.74 0.0K
14:21 439.78 439.79 439.59 439.68 0.0K
14:22 439.71 439.77 439.50 439.70 0.0K
14:23 439.62 439.84 439.60 439.71 0.0K
14:24 439.66 439.86 439.57 439.83 0.0K
14:25 439.74 439.92 439.68 439.82 0.0K
14:26 439.67 439.92 439.63 439.84 0.0K
14:27 439.82 439.90 439.67 439.73 0.0K
14:28 439.81 439.89 439.73 439.77 0.0K
14:29 439.76 439.85 439.52 439.70 0.0K
14:30 439.58 439.87 439.58 439.72 0.0K
14:31 439.79 439.94 439.66 439.77 0.0K
14:32 439.72 439.99 439.65 439.85 0.0K
14:33 439.94 440.03 439.69 439.92 0.0K
14:34 439.96 440.03 439.82 439.90 0.0K
14:35 439.95 440.02 439.81 439.86 0.0K
14:36 439.83 440.03 439.74 439.90 0.0K
14:37 439.79 439.98 439.72 439.80 0.0K
14:38 439.96 439.96 439.68 439.86 0.0K
14:39 439.88 439.95 439.70 439.91 0.0K
14:40 439.90 439.97 439.71 439.86 0.0K
14:41 439.90 440.01 439.68 439.92 0.0K
14:42 439.92 439.94 439.68 439.94 0.0K
14:43 439.91 439.94 439.74 439.79 0.0K
14:44 439.76 439.88 439.59 439.80 0.0K
14:45 439.78 439.89 439.64 439.64 0.0K
14:46 439.72 439.90 439.66 439.78 0.0K
14:47 439.68 439.77 439.49 439.58 0.0K
14:48 439.70 439.82 439.48 439.82 0.0K
14:49 439.57 440.24 439.57 440.04 0.0K
14:50 439.93 440.15 439.87 440.01 0.0K
14:51 440.03 440.15 439.81 439.81 0.0K
14:52 439.96 440.07 439.85 440.07 0.0K
14:53 440.04 440.09 439.82 439.99 0.0K
14:54 440.02 440.11 439.84 439.98 0.0K
14:55 439.98 440.13 439.84 439.95 0.0K
14:56 439.97 440.14 439.84 439.84 0.0K
14:57 440.00 440.07 439.74 439.92 0.0K
14:58 439.77 439.86 439.65 439.75 0.0K
14:59 439.82 439.89 439.61 439.71 0.0K
15:00 439.87 439.91 439.73 439.91 0.0K
15:01 439.88 440.00 439.77 439.77 0.0K
15:02 439.86 439.94 439.69 439.84 0.0K
15:03 439.86 439.95 439.70 439.85 0.0K
15:04 439.69 439.98 439.62 439.65 0.0K
15:05 439.60 439.90 439.60 439.62 0.0K
15:06 439.72 439.82 439.50 439.63 0.0K
15:07 439.76 439.90 439.58 439.62 0.0K
15:08 439.89 439.97 439.68 439.78 0.0K
15:09 439.83 440.04 439.71 439.92 0.0K
15:10 439.85 440.02 439.77 439.88 0.0K
15:11 439.91 440.06 439.81 439.94 0.0K
15:12 439.92 440.06 439.83 440.06 0.0K
15:13 439.98 440.14 439.85 440.00 0.0K
15:14 440.01 440.18 439.89 440.02 0.0K
15:15 439.96 440.13 439.76 440.05 0.0K
15:16 439.93 440.22 439.93 440.05 0.0K
15:17 440.05 440.27 439.90 440.05 0.0K
15:18 440.12 440.34 439.95 440.13 0.0K
15:19 440.22 440.28 439.98 440.17 0.0K
15:20 440.06 440.09 440.05 440.09 0.0K
15:21 440.11 440.12 440.08 440.11 0.0K
15:22 440.11 440.11 440.10 440.10 0.0K
15:23 440.10 440.10 440.10 440.10 0.0K
15:24 440.10 440.10 440.10 440.10 0.0K
15:25 440.09 440.12 440.05 440.05 0.0K
15:26 440.05 440.09 440.05 440.09 0.0K
15:27 440.09 440.15 440.09 440.14 0.0K
15:28 440.15 440.21 440.15 440.21 0.0K
15:29 440.15 440.21 439.95 440.07 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available