Samsung KODEX US S&P500 Active ETF

0041E0
🏛️ south-korea →
13,100.00
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
04:59 10,250.00 10,250.00 10,250.00 10,250.00 61.1K
09:03 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
09:04 10,485.00 10,485.00 10,480.00 10,480.00 0.0K
09:05 10,480.00 10,480.00 10,470.00 10,470.00 0.0K
09:09 10,470.00 10,470.00 10,470.00 10,470.00 0.0K
09:10 10,465.00 10,470.00 10,465.00 10,465.00 0.0K
09:12 10,465.00 10,465.00 10,465.00 10,465.00 0.0K
09:13 10,470.00 10,470.00 10,470.00 10,470.00 0.0K
09:14 10,470.00 10,470.00 10,470.00 10,470.00 0.0K
09:15 10,470.00 10,470.00 10,470.00 10,470.00 0.0K
09:19 10,470.00 10,470.00 10,470.00 10,470.00 0.0K
09:21 10,470.00 10,470.00 10,470.00 10,470.00 0.0K
09:23 10,475.00 10,475.00 10,475.00 10,475.00 0.0K
09:25 10,480.00 10,480.00 10,480.00 10,480.00 0.0K
09:28 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
09:29 10,490.00 10,490.00 10,485.00 10,485.00 0.0K
09:30 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
09:33 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
09:35 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
09:37 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
09:41 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
09:43 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
09:44 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
09:45 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
09:46 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
09:48 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
09:52 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
09:53 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
09:55 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
09:56 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
10:00 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
10:02 10,510.00 10,510.00 10,505.00 10,505.00 0.0K
10:03 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
10:05 10,505.00 10,505.00 10,500.00 10,500.00 0.0K
10:06 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
10:07 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
10:08 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
10:11 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
10:16 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
10:18 10,505.00 10,505.00 10,500.00 10,500.00 0.0K
10:19 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
10:22 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
10:25 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
10:28 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
10:30 10,490.00 10,495.00 10,490.00 10,495.00 0.0K
10:31 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
10:33 10,495.00 10,495.00 10,490.00 10,490.00 0.0K
10:38 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
10:40 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
10:54 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
10:56 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
10:57 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
11:00 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
11:02 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
11:03 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
11:04 10,500.00 10,505.00 10,500.00 10,505.00 0.0K
11:05 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
11:07 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
11:14 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
11:17 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
11:18 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
11:20 10,495.00 10,495.00 10,490.00 10,490.00 0.0K
11:21 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
11:23 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
11:24 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
11:26 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
11:30 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
11:32 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
11:37 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
11:41 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
11:44 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
11:48 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
11:51 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
11:52 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
11:54 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
11:57 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
11:59 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
12:01 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
12:06 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
12:10 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
12:21 10,495.00 10,495.00 10,485.00 10,485.00 5.7K
12:22 10,480.00 10,480.00 10,480.00 10,480.00 0.2K
12:29 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
12:30 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
12:41 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
12:53 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
12:54 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
12:57 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
13:00 10,520.00 10,520.00 10,520.00 10,520.00 0.0K
13:01 10,520.00 10,520.00 10,520.00 10,520.00 0.0K
13:04 10,520.00 10,520.00 10,520.00 10,520.00 0.1K
13:09 10,525.00 10,525.00 10,525.00 10,525.00 0.0K
13:10 10,535.00 10,535.00 10,535.00 10,535.00 0.0K
13:13 10,535.00 10,535.00 10,535.00 10,535.00 0.1K
13:14 10,535.00 10,535.00 10,535.00 10,535.00 0.0K
13:16 10,535.00 10,535.00 10,535.00 10,535.00 0.0K
13:18 10,530.00 10,530.00 10,530.00 10,530.00 0.0K
13:20 10,525.00 10,525.00 10,525.00 10,525.00 0.0K
13:23 10,525.00 10,525.00 10,525.00 10,525.00 0.0K
13:26 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
13:27 10,510.00 10,510.00 10,510.00 10,510.00 0.1K
13:28 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
13:31 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
13:35 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
13:37 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
13:38 10,500.00 10,500.00 10,500.00 10,500.00 0.1K
13:39 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
13:40 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
13:42 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
13:44 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
13:47 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
13:48 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
13:50 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
13:51 10,505.00 10,505.00 10,495.00 10,495.00 0.1K
13:53 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
13:55 10,505.00 10,505.00 10,500.00 10,500.00 0.4K
13:56 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
13:58 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
13:59 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
14:00 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
14:01 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
14:02 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
14:05 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
14:06 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
14:08 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
14:10 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
14:11 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
14:12 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
14:13 10,495.00 10,505.00 10,495.00 10,505.00 0.0K
14:15 10,505.00 10,505.00 10,505.00 10,505.00 0.5K
14:16 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
14:17 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
14:18 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
14:19 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
14:22 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
14:23 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
14:24 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
14:25 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
14:26 10,505.00 10,505.00 10,500.00 10,500.00 0.0K
14:27 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
14:28 10,505.00 10,505.00 10,505.00 10,505.00 0.1K
14:34 10,505.00 10,505.00 10,505.00 10,505.00 0.1K
14:36 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
14:45 10,515.00 10,515.00 10,515.00 10,515.00 0.1K
14:46 10,510.00 10,510.00 10,510.00 10,510.00 0.1K
14:51 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
15:07 10,535.00 10,535.00 10,535.00 10,535.00 0.0K
15:10 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
15:11 10,535.00 10,535.00 10,530.00 10,530.00 0.0K
15:12 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
15:18 10,535.00 10,535.00 10,535.00 10,535.00 0.2K
15:19 10,535.00 10,535.00 10,535.00 10,535.00 0.0K
15:29 10,530.00 10,530.00 10,530.00 10,530.00 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available