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 10,540.00 10,540.00 10,540.00 10,540.00 0.1K
09:03 10,520.00 10,520.00 10,520.00 10,520.00 0.0K
09:04 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
09:06 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
09:07 10,510.00 10,510.00 10,505.00 10,505.00 0.0K
09:10 10,510.00 10,510.00 10,505.00 10,505.00 0.1K
09:11 10,500.00 10,500.00 10,500.00 10,500.00 0.1K
09:12 10,500.00 10,500.00 10,500.00 10,500.00 0.1K
09:14 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
09:15 10,505.00 10,505.00 10,500.00 10,500.00 0.4K
09:16 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
09:20 10,500.00 10,500.00 10,500.00 10,500.00 6.8K
09:21 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
09:22 10,500.00 10,500.00 10,495.00 10,495.00 0.1K
09:24 10,500.00 10,500.00 10,500.00 10,500.00 0.1K
09:27 10,505.00 10,505.00 10,505.00 10,505.00 0.0K
09:30 10,510.00 10,515.00 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 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
09:34 10,520.00 10,520.00 10,520.00 10,520.00 0.0K
09:35 10,515.00 10,520.00 10,515.00 10,515.00 0.1K
09:37 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
09:38 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
09:40 10,510.00 10,510.00 10,510.00 10,510.00 0.0K
09:41 10,510.00 10,510.00 10,505.00 10,505.00 0.0K
09:42 10,500.00 10,500.00 10,490.00 10,490.00 0.3K
09:46 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
09:48 10,490.00 10,490.00 10,490.00 10,490.00 0.0K
09:50 10,495.00 10,495.00 10,495.00 10,495.00 0.0K
09:56 10,500.00 10,500.00 10,500.00 10,500.00 0.0K
09:58 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
10:00 10,525.00 10,525.00 10,525.00 10,525.00 0.1K
10:03 10,520.00 10,520.00 10,520.00 10,520.00 0.1K
10:04 10,515.00 10,515.00 10,515.00 10,515.00 0.0K
10:10 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
10:11 10,540.00 10,540.00 10,540.00 10,540.00 0.0K
10:12 10,540.00 10,540.00 10,540.00 10,540.00 0.0K
10:13 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
10:14 10,545.00 10,545.00 10,540.00 10,540.00 0.1K
10:16 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
10:18 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
10:30 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
10:31 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
10:32 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
10:35 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
10:40 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
10:44 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
10:46 10,565.00 10,565.00 10,565.00 10,565.00 0.1K
10:48 10,570.00 10,570.00 10,570.00 10,570.00 0.2K
10:50 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
10:51 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
11:07 10,550.00 10,550.00 10,550.00 10,550.00 0.6K
11:12 10,545.00 10,545.00 10,545.00 10,545.00 0.1K
11:15 10,550.00 10,550.00 10,550.00 10,550.00 0.1K
11:16 10,545.00 10,545.00 10,545.00 10,545.00 0.1K
11:24 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
11:25 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
11:27 10,550.00 10,555.00 10,550.00 10,555.00 0.2K
11:30 10,550.00 10,550.00 10,550.00 10,550.00 0.1K
11:32 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
11:33 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
11:34 10,550.00 10,550.00 10,550.00 10,550.00 0.2K
11:35 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
11:36 10,540.00 10,540.00 10,540.00 10,540.00 0.3K
11:39 10,540.00 10,550.00 10,540.00 10,550.00 0.2K
11:47 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
11:55 10,560.00 10,560.00 10,550.00 10,550.00 0.5K
11:58 10,560.00 10,560.00 10,560.00 10,560.00 0.4K
11:59 10,560.00 10,560.00 10,560.00 10,560.00 0.1K
12:05 10,550.00 10,550.00 10,550.00 10,550.00 0.1K
12:09 10,540.00 10,540.00 10,540.00 10,540.00 0.5K
12:12 10,540.00 10,540.00 10,540.00 10,540.00 0.0K
12:14 10,540.00 10,540.00 10,540.00 10,540.00 0.0K
12:17 10,540.00 10,540.00 10,540.00 10,540.00 0.0K
12:23 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
12:25 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
12:40 10,555.00 10,555.00 10,555.00 10,555.00 0.2K
12:52 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
13:00 10,570.00 10,570.00 10,570.00 10,570.00 0.1K
13:01 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
13:02 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
13:04 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
13:08 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
13:14 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
13:18 10,570.00 10,570.00 10,570.00 10,570.00 19.9K
13:19 10,570.00 10,570.00 10,570.00 10,570.00 0.2K
13:34 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
13:43 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
13:46 10,582.00 10,582.00 10,582.00 10,582.00 0.0K
13:47 10,582.00 10,582.00 10,582.00 10,582.00 0.0K
13:57 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
14:01 10,590.00 10,590.00 10,590.00 10,590.00 0.0K
14:03 10,585.00 10,585.00 10,585.00 10,585.00 0.1K
14:08 10,590.00 10,590.00 10,590.00 10,590.00 0.0K
14:13 10,590.00 10,590.00 10,590.00 10,590.00 0.1K
14:18 10,590.00 10,590.00 10,590.00 10,590.00 0.1K
14:25 10,600.00 10,600.00 10,600.00 10,600.00 0.0K
14:31 10,590.00 10,590.00 10,590.00 10,590.00 0.1K
14:32 10,590.00 10,590.00 10,590.00 10,590.00 0.4K
14:33 10,585.00 10,585.00 10,585.00 10,585.00 0.0K
14:36 10,580.00 10,580.00 10,580.00 10,580.00 0.0K
14:38 10,580.00 10,580.00 10,575.00 10,575.00 0.3K
14:39 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
14:42 10,575.00 10,575.00 10,575.00 10,575.00 0.0K
14:46 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
14:48 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
14:52 10,570.00 10,570.00 10,570.00 10,570.00 0.0K
14:54 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
14:55 10,560.00 10,560.00 10,560.00 10,560.00 0.0K
14:57 10,555.00 10,555.00 10,555.00 10,555.00 0.1K
15:01 10,555.00 10,555.00 10,555.00 10,555.00 0.0K
15:05 10,555.00 10,555.00 10,555.00 10,555.00 0.1K
15:07 10,555.00 10,555.00 10,555.00 10,555.00 0.1K
15:10 10,550.00 10,550.00 10,550.00 10,550.00 0.0K
15:15 10,545.00 10,545.00 10,545.00 10,545.00 0.0K
15:16 10,555.00 10,555.00 10,555.00 10,555.00 9.7K
15:17 10,560.00 10,560.00 10,560.00 10,560.00 10.0K
15:29 10,565.00 10,565.00 10,565.00 10,565.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available