Samsung KODEX S&P500 Financial ETF

453650
🏛️ south-korea →
18,565.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 18,545.00 18,585.00 18,545.00 18,585.00 0.4K
09:05 18,545.00 18,545.00 18,510.00 18,510.00 0.1K
09:10 18,550.00 18,555.00 18,550.00 18,555.00 0.5K
09:15 18,535.00 18,550.00 18,510.00 18,550.00 0.0K
09:20 18,555.00 18,555.00 18,515.00 18,515.00 0.4K
09:25 18,520.00 18,535.00 18,520.00 18,535.00 0.0K
09:30 18,520.00 18,535.00 18,510.00 18,510.00 0.4K
09:35 18,510.00 18,510.00 18,510.00 18,510.00 0.1K
09:40 18,510.00 18,510.00 18,505.00 18,510.00 0.1K
09:45 18,510.00 18,525.00 18,510.00 18,525.00 0.1K
09:50 18,510.00 18,540.00 18,510.00 18,540.00 0.1K
09:55 18,540.00 18,540.00 18,540.00 18,540.00 0.0K
10:00 18,530.00 18,535.00 18,520.00 18,535.00 0.1K
10:10 18,520.00 18,535.00 18,515.00 18,535.00 0.1K
10:15 18,515.00 18,535.00 18,515.00 18,535.00 0.1K
10:20 18,530.00 18,530.00 18,530.00 18,530.00 0.0K
10:25 18,530.00 18,535.00 18,520.00 18,520.00 0.2K
10:30 18,530.00 18,530.00 18,515.00 18,525.00 0.2K
10:35 18,525.00 18,530.00 18,520.00 18,520.00 0.1K
10:40 18,525.00 18,525.00 18,525.00 18,525.00 0.0K
10:45 18,520.00 18,525.00 18,520.00 18,525.00 0.0K
10:50 18,525.00 18,525.00 18,515.00 18,515.00 0.0K
10:55 18,515.00 18,520.00 18,510.00 18,520.00 0.1K
11:00 18,520.00 18,520.00 18,510.00 18,520.00 0.1K
11:10 18,520.00 18,520.00 18,500.00 18,520.00 0.1K
11:15 18,500.00 18,500.00 18,500.00 18,500.00 0.0K
11:20 18,520.00 18,520.00 18,505.00 18,505.00 0.1K
11:25 18,505.00 18,505.00 18,505.00 18,505.00 0.0K
11:30 18,505.00 18,515.00 18,505.00 18,515.00 0.0K
11:35 18,515.00 18,520.00 18,500.00 18,500.00 0.1K
11:40 18,515.00 18,515.00 18,515.00 18,515.00 0.0K
11:45 18,520.00 18,520.00 18,500.00 18,520.00 0.0K
11:50 18,500.00 18,510.00 18,500.00 18,510.00 0.1K
11:55 18,507.00 18,510.00 18,495.00 18,510.00 0.0K
12:00 18,510.00 18,510.00 18,507.00 18,507.00 0.2K
12:05 18,520.00 18,520.00 18,500.00 18,515.00 0.1K
12:10 18,500.00 18,500.00 18,500.00 18,500.00 0.0K
12:15 18,510.00 18,510.00 18,510.00 18,510.00 0.1K
12:20 18,510.00 18,510.00 18,495.00 18,495.00 0.1K
12:25 18,520.00 18,520.00 18,520.00 18,520.00 0.0K
12:30 18,500.00 18,520.00 18,500.00 18,515.00 0.1K
12:40 18,520.00 18,530.00 18,520.00 18,530.00 0.1K
12:45 18,530.00 18,530.00 18,485.00 18,485.00 0.6K
12:50 18,485.00 18,505.00 18,480.00 18,500.00 0.2K
12:55 18,495.00 18,495.00 18,495.00 18,495.00 0.0K
13:00 18,500.00 18,500.00 18,500.00 18,500.00 0.0K
13:05 18,500.00 18,505.00 18,485.00 18,500.00 0.0K
13:10 18,485.00 18,485.00 18,485.00 18,485.00 0.0K
13:15 18,490.00 18,505.00 18,485.00 18,485.00 0.0K
13:20 18,485.00 18,505.00 18,485.00 18,505.00 0.0K
13:25 18,500.00 18,505.00 18,485.00 18,485.00 0.0K
13:30 18,485.00 18,485.00 18,485.00 18,485.00 0.2K
13:35 18,485.00 18,485.00 18,485.00 18,485.00 0.0K
13:40 18,490.00 18,495.00 18,480.00 18,495.00 0.1K
13:45 18,480.00 18,500.00 18,480.00 18,480.00 0.4K
13:50 18,480.00 18,505.00 18,480.00 18,505.00 0.1K
13:55 18,505.00 18,505.00 18,505.00 18,505.00 0.1K
14:00 18,505.00 18,520.00 18,480.00 18,480.00 0.1K
14:10 18,480.00 18,525.00 18,480.00 18,480.00 0.0K
14:20 18,525.00 18,525.00 18,520.00 18,520.00 0.1K
14:25 18,515.00 18,515.00 18,485.00 18,500.00 0.0K
14:30 18,515.00 18,515.00 18,485.00 18,515.00 0.0K
14:35 18,520.00 18,520.00 18,495.00 18,495.00 0.4K
14:40 18,520.00 18,535.00 18,520.00 18,525.00 0.1K
14:45 18,525.00 18,525.00 18,495.00 18,495.00 0.0K
14:50 18,495.00 18,495.00 18,490.00 18,490.00 0.1K
14:55 18,490.00 18,520.00 18,490.00 18,520.00 0.3K
15:00 18,495.00 18,525.00 18,490.00 18,495.00 0.2K
15:05 18,515.00 18,515.00 18,515.00 18,515.00 0.0K
15:10 18,515.00 18,520.00 18,515.00 18,520.00 0.1K
15:15 18,500.00 18,500.00 18,490.00 18,490.00 0.1K
15:25 18,490.00 18,490.00 18,490.00 18,490.00 0.1K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 18,565.00 18,610.00 18,415.00 18,565.00 0.3M
2025-09-25 18,545.00 18,585.00 18,480.00 18,490.00 0.0M
2025-09-24 18,700.00 18,700.00 18,420.00 18,525.00 0.0M
2025-09-23 18,525.00 18,595.00 18,480.00 18,560.00 0.0M
2025-09-22 18,700.00 18,795.00 18,155.00 18,525.00 0.0M
2025-09-19 18,530.00 18,605.00 18,480.00 18,555.00 0.0M
2025-09-18 18,285.00 18,555.00 18,285.00 18,535.00 0.0M
2025-09-17 18,235.00 18,265.00 18,200.00 18,240.00 0.0M
2025-09-16 18,340.00 18,885.00 18,270.00 18,280.00 0.1M
2025-09-15 18,485.00 18,485.00 18,415.00 18,450.00 0.1M
2025-09-12 18,500.00 18,510.00 18,450.00 18,500.00 0.0M
2025-09-11 18,215.00 18,250.00 18,160.00 18,245.00 0.0M
2025-09-10 18,265.00 18,320.00 18,265.00 18,275.00 0.0M
2025-09-09 18,185.00 18,205.00 18,110.00 18,195.00 0.0M
2025-09-08 18,245.00 18,260.00 18,155.00 18,230.00 0.0M
2025-09-05 18,575.00 18,605.00 18,475.00 18,545.00 0.0M
2025-09-04 18,355.00 18,355.00 18,270.00 18,350.00 0.0M
2025-09-03 18,440.00 18,490.00 18,415.00 18,440.00 0.0M
2025-09-02 18,530.00 18,545.00 18,445.00 18,480.00 0.0M
2025-09-01 18,515.00 18,540.00 18,455.00 18,520.00 0.0M
2025-08-29 18,420.00 18,445.00 18,290.00 18,440.00 0.0M
2025-08-28 18,475.00 18,475.00 18,275.00 18,275.00 0.1M
2025-08-27 18,400.00 18,485.00 18,375.00 18,425.00 0.0M
2025-08-26 18,230.00 18,285.00 18,115.00 18,280.00 0.0M
2025-08-25 18,210.00 18,340.00 18,210.00 18,250.00 0.0M
2025-08-22 18,180.00 18,180.00 17,995.00 17,995.00 0.0M
2025-08-21 18,180.00 18,180.00 18,095.00 18,165.00 0.0M
2025-08-20 18,005.00 18,100.00 17,975.00 18,000.00 0.0M
2025-08-19 17,985.00 17,985.00 17,820.00 17,840.00 0.0M
2025-08-18 17,815.00 17,935.00 17,815.00 17,815.00 0.0M
2025-08-14 17,845.00 17,935.00 17,810.00 17,810.00 0.1M
2025-08-13 17,855.00 17,860.00 17,800.00 17,830.00 0.0M
2025-08-12 17,685.00 17,730.00 17,645.00 17,730.00 0.0M
2025-08-11 17,665.00 17,710.00 17,655.00 17,685.00 0.0M
2025-08-08 17,520.00 17,545.00 17,400.00 17,535.00 0.0M
2025-08-07 17,770.00 17,770.00 17,610.00 17,665.00 0.0M
2025-08-06 17,660.00 17,680.00 17,560.00 17,635.00 0.0M
2025-08-05 17,645.00 17,700.00 17,590.00 17,590.00 0.2M
2025-08-04 17,710.00 17,710.00 17,390.00 17,485.00 0.3M
2025-08-01 17,795.00 18,050.00 17,795.00 17,940.00 0.0M
2025-07-31 18,090.00 18,235.00 18,090.00 18,180.00 0.0M
2025-07-30 18,075.00 18,075.00 17,965.00 17,965.00 0.0M
2025-07-29 18,270.00 18,285.00 18,220.00 18,225.00 0.0M
2025-07-28 18,230.00 18,270.00 18,190.00 18,270.00 0.0M
2025-07-25 18,080.00 18,100.00 17,970.00 18,025.00 0.1M
2025-07-24 18,060.00 18,060.00 17,845.00 17,950.00 0.0M
2025-07-23 17,915.00 18,025.00 17,915.00 18,000.00 0.0M
2025-07-22 17,870.00 17,960.00 17,857.00 17,910.00 0.0M
2025-07-21 18,130.00 18,130.00 17,870.00 17,870.00 0.0M
2025-07-18 17,990.00 18,145.00 17,980.00 18,130.00 0.0M
2025-07-17 17,725.00 18,000.00 17,725.00 17,840.00 0.0M
2025-07-16 17,670.00 17,710.00 17,580.00 17,660.00 0.0M
2025-07-15 17,845.00 17,990.00 17,845.00 17,990.00 0.0M
2025-07-14 17,700.00 17,700.00 17,520.00 17,635.00 0.0M
2025-07-11 17,825.00 17,880.00 17,750.00 17,825.00 0.0M
2025-07-10 17,785.00 17,785.00 17,710.00 17,710.00 0.0M
2025-07-09 17,760.00 17,760.00 17,640.00 17,685.00 0.0M
2025-07-08 17,845.00 17,845.00 17,715.00 17,760.00 0.0M
2025-07-07 17,780.00 17,925.00 17,780.00 17,840.00 0.0M
2025-07-04 17,805.00 18,020.00 17,750.00 17,765.00 0.1M
2025-07-03 17,655.00 17,890.00 17,615.00 17,805.00 0.3M
2025-07-02 17,670.00 17,700.00 17,330.00 17,690.00 0.6M
2025-07-01 17,445.00 17,545.00 17,440.00 17,470.00 0.0M
2025-06-30 17,465.00 17,525.00 17,375.00 17,445.00 0.0M
2025-06-27 17,410.00 17,445.00 17,310.00 17,445.00 0.0M
2025-06-26 17,395.00 17,395.00 17,195.00 17,320.00 0.0M
2025-06-25 17,285.00 17,400.00 17,250.00 17,400.00 0.0M
2025-06-24 17,110.00 17,360.00 17,110.00 17,285.00 0.0M
2025-06-23 16,800.00 17,030.00 16,770.00 16,820.00 0.0M
2025-06-20 17,025.00 17,025.00 16,840.00 16,950.00 0.0M
2025-06-19 16,965.00 17,055.00 16,960.00 16,975.00 0.0M
2025-06-18 16,945.00 17,030.00 16,945.00 16,945.00 0.0M
2025-06-17 16,780.00 16,870.00 16,780.00 16,815.00 0.0M
2025-06-16 16,995.00 16,995.00 16,730.00 16,790.00 0.1M
2025-06-13 16,845.00 16,995.00 16,830.00 16,965.00 0.0M
2025-06-12 17,490.00 17,490.00 16,850.00 16,885.00 0.0M
2025-06-11 17,235.00 17,235.00 16,955.00 17,195.00 0.0M
2025-06-10 17,155.00 17,180.00 17,045.00 17,110.00 0.0M
2025-06-09 17,115.00 17,225.00 17,115.00 17,115.00 0.0M
2025-06-05 17,120.00 17,125.00 17,010.00 17,055.00 0.0M
2025-06-04 17,305.00 17,470.00 17,300.00 17,400.00 0.0M
2025-06-02 17,340.00 17,340.00 17,170.00 17,220.00 0.0M
2025-05-30 17,235.00 17,370.00 17,040.00 17,370.00 0.1M
2025-05-29 17,350.00 17,445.00 17,005.00 17,250.00 0.1M
2025-05-28 17,340.00 17,345.00 17,190.00 17,220.00 0.0M
2025-05-27 16,925.00 17,165.00 16,925.00 17,095.00 0.0M
2025-05-26 17,140.00 17,140.00 16,905.00 17,010.00 0.0M
2025-05-23 17,340.00 17,340.00 16,950.00 16,955.00 0.0M
2025-05-22 17,145.00 17,145.00 17,010.00 17,080.00 0.0M
2025-05-21 17,665.00 17,665.00 17,410.00 17,415.00 0.0M
2025-05-20 17,625.00 17,745.00 17,605.00 17,645.00 0.0M
2025-05-19 17,640.00 17,685.00 17,565.00 17,595.00 0.0M
2025-05-16 17,580.00 17,680.00 17,510.00 17,510.00 0.0M
2025-05-15 17,720.00 17,720.00 17,390.00 17,480.00 0.0M
2025-05-14 17,770.00 17,880.00 17,750.00 17,840.00 0.0M
2025-05-13 17,750.00 17,750.00 17,585.00 17,745.00 0.0M
2025-05-12 17,375.00 17,555.00 17,280.00 17,535.00 0.0M
2025-05-09 17,160.00 17,260.00 17,160.00 17,215.00 0.0M
2025-05-08 17,285.00 17,285.00 16,950.00 17,120.00 0.0M
2025-05-07 16,965.00 17,890.00 16,005.00 16,990.00 0.1M
2025-05-02 17,185.00 17,450.00 16,910.00 16,930.00 0.0M
2025-04-30 17,140.00 17,140.00 17,065.00 17,070.00 0.0M
2025-04-29 17,100.00 17,280.00 17,065.00 17,140.00 0.0M
2025-04-28 17,085.00 17,085.00 16,980.00 17,080.00 0.0M
2025-04-25 17,365.00 17,365.00 16,980.00 17,315.00 0.0M
2025-04-24 17,005.00 17,005.00 16,860.00 16,985.00 0.0M
2025-04-23 16,935.00 17,040.00 16,935.00 16,965.00 0.0M
2025-04-22 16,255.00 16,300.00 16,155.00 16,195.00 0.0M
2025-04-21 16,485.00 16,485.00 16,270.00 16,340.00 0.0M
2025-04-18 16,440.00 16,500.00 16,440.00 16,485.00 0.0M
2025-04-17 16,335.00 16,460.00 16,315.00 16,460.00 0.0M
2025-04-16 16,610.00 16,610.00 16,340.00 16,395.00 0.0M
2025-04-15 16,580.00 16,605.00 16,515.00 16,590.00 0.0M
2025-04-14 16,590.00 16,690.00 16,580.00 16,625.00 0.0M
2025-04-11 16,475.00 16,685.00 16,320.00 16,680.00 0.0M
2025-04-10 17,490.00 17,515.00 16,880.00 16,960.00 0.0M
2025-04-09 15,860.00 16,065.00 15,660.00 15,845.00 0.0M
2025-04-08 16,060.00 16,340.00 16,060.00 16,290.00 0.0M
2025-04-07 16,165.00 16,165.00 14,505.00 15,275.00 0.0M
2025-04-04 17,160.00 17,160.00 16,760.00 16,760.00 0.0M
2025-04-03 17,650.00 17,760.00 17,610.00 17,705.00 0.1M
2025-04-02 18,070.00 18,270.00 17,975.00 18,025.00 0.1M
2025-04-01 18,160.00 18,165.00 18,005.00 18,075.00 0.0M
2025-03-31 18,265.00 18,265.00 17,690.00 17,775.00 0.0M
2025-03-28 18,235.00 18,275.00 18,150.00 18,270.00 0.0M
2025-03-27 18,275.00 18,280.00 18,180.00 18,280.00 0.1M
2025-03-26 18,220.00 18,280.00 18,210.00 18,240.00 0.0M
2025-03-25 18,220.00 18,220.00 18,140.00 18,150.00 0.0M
2025-03-24 17,895.00 17,980.00 17,825.00 17,945.00 0.0M
2025-03-21 17,895.00 17,985.00 17,825.00 17,880.00 0.0M
2025-03-20 17,715.00 17,915.00 17,715.00 17,885.00 0.0M
2025-03-19 17,560.00 17,585.00 17,515.00 17,535.00 0.0M
2025-03-18 17,145.00 17,515.00 17,145.00 17,515.00 0.0M
2025-03-17 17,520.00 17,520.00 17,165.00 17,165.00 0.0M
2025-03-14 17,080.00 17,145.00 17,055.00 17,060.00 0.0M
2025-03-13 17,350.00 17,350.00 16,980.00 16,995.00 0.0M
2025-03-12 17,000.00 17,130.00 17,000.00 17,030.00 0.0M
2025-03-11 17,240.00 17,330.00 16,935.00 16,955.00 0.1M
2025-03-10 18,150.00 18,150.00 17,355.00 17,500.00 0.0M
2025-03-07 17,760.00 17,760.00 17,500.00 17,635.00 0.1M
2025-03-06 17,945.00 17,945.00 17,695.00 17,800.00 0.0M
2025-03-05 17,885.00 18,055.00 17,875.00 17,945.00 0.0M
2025-03-04 18,560.00 18,650.00 18,510.00 18,620.00 0.1M
2025-02-28 18,230.00 18,455.00 18,230.00 18,450.00 0.0M
2025-02-27 18,040.00 18,160.00 17,970.00 18,160.00 0.0M
2025-02-26 18,045.00 18,075.00 18,000.00 18,070.00 0.0M
2025-02-25 18,015.00 18,075.00 17,950.00 18,045.00 0.0M
2025-02-24 18,025.00 18,075.00 17,925.00 17,970.00 0.0M
2025-02-21 18,020.00 18,470.00 18,020.00 18,180.00 0.0M
2025-02-20 18,555.00 18,560.00 18,455.00 18,485.00 0.0M
2025-02-19 18,610.00 18,675.00 18,565.00 18,580.00 0.0M
2025-02-18 18,550.00 18,580.00 18,485.00 18,565.00 0.1M
2025-02-17 18,480.00 18,535.00 18,460.00 18,535.00 0.0M
2025-02-14 18,470.00 18,525.00 18,415.00 18,505.00 0.0M
2025-02-13 18,440.00 18,505.00 18,400.00 18,405.00 0.0M
2025-02-12 18,450.00 18,545.00 18,450.00 18,510.00 0.1M
2025-02-11 18,485.00 18,485.00 18,410.00 18,430.00 0.1M
2025-02-10 18,675.00 18,705.00 18,620.00 18,635.00 0.1M
2025-02-07 18,555.00 18,665.00 18,555.00 18,620.00 0.1M
2025-02-06 18,425.00 18,555.00 18,420.00 18,525.00 0.0M
2025-02-05 18,390.00 18,390.00 18,185.00 18,200.00 0.1M
2025-02-04 18,375.00 18,595.00 18,375.00 18,480.00 0.1M
2025-02-03 18,460.00 18,475.00 18,235.00 18,325.00 0.1M
2025-01-31 18,375.00 18,715.00 18,375.00 18,700.00 0.1M
2025-01-24 18,050.00 18,130.00 18,025.00 18,065.00 0.4M
2025-01-23 18,030.00 18,125.00 17,985.00 18,065.00 0.2M
2025-01-22 18,015.00 18,740.00 18,015.00 18,190.00 0.3M
2025-01-21 17,925.00 18,285.00 17,925.00 18,050.00 0.1M
2025-01-20 18,160.00 18,185.00 18,075.00 18,140.00 0.0M
2025-01-17 18,035.00 18,055.00 17,970.00 18,035.00 0.0M
2025-01-16 17,780.00 18,035.00 17,780.00 18,020.00 0.0M
2025-01-15 18,330.00 18,330.00 17,380.00 17,540.00 0.0M
2025-01-14 17,265.00 17,425.00 17,265.00 17,375.00 0.1M
2025-01-13 17,645.00 17,750.00 17,170.00 17,250.00 0.1M
2025-01-10 17,525.00 17,620.00 17,445.00 17,565.00 0.0M
2025-01-09 17,500.00 17,635.00 17,435.00 17,550.00 0.0M
2025-01-08 17,380.00 17,495.00 17,360.00 17,485.00 0.0M
2025-01-07 17,510.00 17,570.00 17,350.00 17,380.00 0.1M
2025-01-06 17,625.00 17,715.00 17,585.00 17,660.00 0.1M
2025-01-03 17,620.00 17,620.00 17,480.00 17,495.00 0.2M
2025-01-02 17,700.00 17,700.00 17,600.00 17,665.00 0.0M