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 10,590.00 10,590.00 10,590.00 10,590.00 0.4K
09:01 10,590.00 10,590.00 10,585.00 10,585.00 0.1K
09:02 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
09:05 10,570.00 10,570.00 10,570.00 10,570.00 0.1K
09:06 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
09:07 10,570.00 10,570.00 10,570.00 10,570.00 0.1K
09:08 10,570.00 10,570.00 10,570.00 10,570.00 0.1K
09:09 10,570.00 10,570.00 10,570.00 10,570.00 0.2K
09:15 10,570.00 10,575.00 10,565.00 10,565.00 0.3K
09:16 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
09:17 10,560.00 10,560.00 10,560.00 10,560.00 0.1K
09:18 10,560.00 10,560.00 10,560.00 10,560.00 0.3K
09:19 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
09:20 10,560.00 10,560.00 10,560.00 10,560.00 0.1K
09:22 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
09:24 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
09:25 10,560.00 10,560.00 10,555.00 10,555.00 0.1K
09:27 10,550.00 10,550.00 10,550.00 10,550.00 1.1K
09:30 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
09:32 10,535.00 10,535.00 10,535.00 10,535.00 0.5K
09:33 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
09:36 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
09:37 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
09:38 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
09:40 10,550.00 10,550.00 10,550.00 10,550.00 0.1K
09:43 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
09:46 10,540.00 10,540.00 10,540.00 10,540.00 0.0K
09:49 10,535.00 10,535.00 10,535.00 10,535.00 0.0K
09:50 10,535.00 10,535.00 10,535.00 10,535.00 0.0K
09:51 10,535.00 10,535.00 10,535.00 10,535.00 0.0K
09:54 10,535.00 10,535.00 10,535.00 10,535.00 0.0K
09:58 10,535.00 10,535.00 10,535.00 10,535.00 0.1K
10:13 10,545.00 10,545.00 10,545.00 10,545.00 0.4K
10:15 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
10:16 10,550.00 10,550.00 10,545.00 10,545.00 0.0K
10:20 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
10:24 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
10:26 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
10:27 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
10:30 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
10:31 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
10:33 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
10:37 10,540.00 10,540.00 10,535.00 10,535.00 0.2K
10:38 10,535.00 10,535.00 10,535.00 10,535.00 0.0K
10:40 10,530.00 10,530.00 10,530.00 10,530.00 0.1K
10:44 10,530.00 10,530.00 10,530.00 10,530.00 0.0K
10:45 10,530.00 10,530.00 10,530.00 10,530.00 0.0K
10:47 10,530.00 10,530.00 10,530.00 10,530.00 0.2K
10:48 10,530.00 10,530.00 10,530.00 10,530.00 0.0K
11:06 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
11:20 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
11:26 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
11:28 10,540.00 10,540.00 10,540.00 10,540.00 0.0K
11:33 10,540.00 10,540.00 10,540.00 10,540.00 0.0K
11:37 10,535.00 10,535.00 10,535.00 10,535.00 0.1K
11:38 10,530.00 10,530.00 10,530.00 10,530.00 0.1K
11:42 10,540.00 10,540.00 10,540.00 10,540.00 0.0K
11:48 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
11:56 10,535.00 10,535.00 10,535.00 10,535.00 0.0K
12:00 10,530.00 10,530.00 10,530.00 10,530.00 1.0K
12:03 10,530.00 10,530.00 10,530.00 10,530.00 0.0K
12:06 10,525.00 10,525.00 10,525.00 10,525.00 0.0K
12:07 10,520.00 10,520.00 10,520.00 10,520.00 0.0K
12:08 10,515.00 10,515.00 10,515.00 10,515.00 0.2K
12:10 10,510.00 10,510.00 10,500.00 10,500.00 0.1K
12:41 10,530.00 10,530.00 10,530.00 10,530.00 0.0K
12:42 10,530.00 10,530.00 10,530.00 10,530.00 0.0K
12:43 10,530.00 10,530.00 10,530.00 10,530.00 0.2K
12:45 10,530.00 10,530.00 10,530.00 10,530.00 0.0K
12:46 10,530.00 10,530.00 10,530.00 10,530.00 0.0K
12:53 10,530.00 10,530.00 10,530.00 10,530.00 0.0K
12:57 10,530.00 10,530.00 10,530.00 10,530.00 0.0K
13:04 10,520.00 10,520.00 10,520.00 10,520.00 0.2K
13:12 10,515.00 10,515.00 10,515.00 10,515.00 0.1K
13:15 10,510.00 10,510.00 10,510.00 10,510.00 0.1K
13:16 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
13:17 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
13:26 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
13:33 10,510.00 10,510.00 10,510.00 10,510.00 0.1K
13:34 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
13:41 10,510.00 10,510.00 10,510.00 10,510.00 0.1K
13:42 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
13:43 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
13:44 10,515.00 10,515.00 10,515.00 10,515.00 0.1K
13:47 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
13:48 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
13:52 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
13:53 10,505.00 10,505.00 10,500.00 10,500.00 0.3K
14:05 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
14:10 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
14:12 10,500.00 10,500.00 10,500.00 10,500.00 0.1K
14:16 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
14:19 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
14:20 10,490.00 10,490.00 10,490.00 10,490.00 0.2K
14:22 10,495.00 10,495.00 10,495.00 10,495.00 0.1K
14:32 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:37 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
14:51 10,490.00 10,490.00 10,490.00 10,490.00 0.1K
14:52 10,485.00 10,485.00 10,485.00 10,485.00 0.3K
14:54 10,485.00 10,485.00 10,485.00 10,485.00 0.0K
14:56 10,485.00 10,485.00 10,480.00 10,480.00 0.0K
15:07 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
15:10 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
15:15 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
15:29 10,500.00 10,500.00 10,500.00 10,500.00 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available