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
09:00 10,560.00 10,560.00 10,550.00 10,550.00 0.2K
09:01 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
09:02 10,540.00 10,540.00 10,530.00 10,530.00 0.2K
09:03 10,535.00 10,535.00 10,535.00 10,535.00 1.5K
09:04 10,535.00 10,535.00 10,535.00 10,535.00 0.1K
09:05 10,535.00 10,535.00 10,530.00 10,530.00 0.2K
09:06 10,530.00 10,530.00 10,525.00 10,525.00 0.2K
09:07 10,525.00 10,525.00 10,525.00 10,525.00 0.0K
09:08 10,515.00 10,515.00 10,510.00 10,510.00 0.0K
09:09 10,510.00 10,510.00 10,505.00 10,505.00 0.1K
09:10 10,500.00 10,500.00 10,500.00 10,500.00 0.4K
09:11 10,500.00 10,500.00 10,490.00 10,490.00 0.5K
09:12 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
09:21 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
09:23 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
09:24 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
09:26 10,500.00 10,500.00 10,500.00 10,500.00 0.2K
09:28 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
09:30 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
09:31 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
09:32 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
09:33 10,500.00 10,510.00 10,500.00 10,510.00 0.2K
09:35 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
09:37 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
09:38 10,505.00 10,505.00 10,500.00 10,500.00 0.0K
09:39 10,505.00 10,505.00 10,505.00 10,505.00 0.2K
09:40 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
09:49 10,495.00 10,495.00 10,490.00 10,490.00 0.0K
09:50 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
09:56 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
10:06 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
10:10 10,500.00 10,500.00 10,495.00 10,495.00 0.1K
10:20 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
10:21 10,490.00 10,510.00 10,490.00 10,510.00 0.5K
10:22 10,510.00 10,510.00 10,510.00 10,510.00 0.3K
10:23 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
10:26 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
10:30 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
10:31 10,510.00 10,510.00 10,500.00 10,500.00 0.0K
10:32 10,510.00 10,515.00 10,510.00 10,515.00 0.1K
10:34 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
10:43 10,515.00 10,515.00 10,515.00 10,515.00 0.1K
10:44 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
10:50 10,520.00 10,520.00 10,520.00 10,520.00 0.1K
10:53 10,510.00 10,510.00 10,510.00 10,510.00 0.4K
11:04 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
11:05 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
11:06 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
11:11 10,520.00 10,520.00 10,520.00 10,520.00 0.0K
11:12 10,515.00 10,515.00 10,515.00 10,515.00 1.0K
11:15 10,510.00 10,510.00 10,510.00 10,510.00 0.1K
11:22 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
11:33 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
11:49 10,525.00 10,525.00 10,525.00 10,525.00 0.0K
11:56 10,515.00 10,515.00 10,515.00 10,515.00 0.1K
12:11 10,520.00 10,520.00 10,520.00 10,520.00 0.0K
12:14 10,520.00 10,520.00 10,520.00 10,520.00 0.0K
12:15 10,520.00 10,520.00 10,520.00 10,520.00 0.0K
12:18 10,520.00 10,520.00 10,520.00 10,520.00 0.0K
12:19 10,520.00 10,520.00 10,520.00 10,520.00 0.0K
12:23 10,520.00 10,520.00 10,515.00 10,515.00 0.0K
12:24 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
12:25 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
12:26 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
12:37 10,510.00 10,510.00 10,510.00 10,510.00 0.1K
12:39 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
12:47 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
12:51 10,510.00 10,510.00 10,510.00 10,510.00 0.4K
13:02 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
13:03 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
13:17 10,520.00 10,520.00 10,520.00 10,520.00 0.0K
13:25 10,510.00 10,510.00 10,510.00 10,510.00 0.1K
13:40 10,525.00 10,525.00 10,525.00 10,525.00 0.0K
13:41 10,525.00 10,525.00 10,525.00 10,525.00 0.0K
13:52 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
13:55 10,505.00 10,505.00 10,500.00 10,500.00 0.6K
13:57 10,500.00 10,500.00 10,500.00 10,500.00 0.1K
13:58 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
14:03 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
14:07 10,505.00 10,505.00 10,505.00 10,505.00 0.1K
14:08 10,505.00 10,505.00 10,505.00 10,505.00 0.5K
14:09 10,505.00 10,505.00 10,505.00 10,505.00 0.9K
14:15 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
14:18 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
14:26 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 5.9K
14:30 10,500.00 10,500.00 10,495.00 10,495.00 1.9K
14:42 10,510.00 10,510.00 10,510.00 10,510.00 0.1K
14:44 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
15:00 10,505.00 10,505.00 10,505.00 10,505.00 0.5K
15:06 10,515.00 10,515.00 10,515.00 10,515.00 4.9K
15:15 10,515.00 10,530.00 10,515.00 10,530.00 0.1K
15:17 10,535.00 10,535.00 10,535.00 10,535.00 0.0K
15:19 10,535.00 10,535.00 10,535.00 10,535.00 0.0K
15:29 10,550.00 10,550.00 10,550.00 10,550.00 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available