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 11,165.00 11,165.00 11,165.00 11,165.00 0.0K
09:07 11,165.00 11,165.00 11,165.00 11,165.00 0.0K
09:09 11,165.00 11,165.00 11,165.00 11,165.00 0.1K
09:10 11,165.00 11,165.00 11,160.00 11,160.00 0.0K
09:11 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
09:12 11,160.00 11,160.00 11,160.00 11,160.00 1.3K
09:16 11,160.00 11,160.00 11,160.00 11,160.00 0.0K
09:17 11,165.00 11,165.00 11,165.00 11,165.00 0.0K
09:18 11,165.00 11,165.00 11,165.00 11,165.00 0.1K
09:21 11,150.00 11,150.00 11,150.00 11,150.00 0.5K
09:24 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
09:26 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
09:28 11,165.00 11,165.00 11,165.00 11,165.00 0.0K
09:29 11,165.00 11,165.00 11,165.00 11,165.00 0.0K
09:30 11,165.00 11,165.00 11,155.00 11,155.00 0.2K
09:31 11,165.00 11,165.00 11,165.00 11,165.00 0.0K
09:32 11,165.00 11,165.00 11,165.00 11,165.00 0.1K
09:33 11,165.00 11,165.00 11,165.00 11,165.00 0.0K
09:34 11,165.00 11,165.00 11,155.00 11,165.00 0.0K
09:35 11,165.00 11,165.00 11,165.00 11,165.00 0.0K
09:37 11,165.00 11,165.00 11,160.00 11,160.00 0.0K
09:40 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
09:43 11,165.00 11,165.00 11,165.00 11,165.00 0.0K
09:45 11,165.00 11,165.00 11,160.00 11,160.00 0.9K
09:46 11,160.00 11,160.00 11,160.00 11,160.00 12.0K
09:47 11,155.00 11,155.00 11,155.00 11,155.00 0.0K
09:48 11,155.00 11,155.00 11,135.00 11,135.00 0.9K
09:54 11,150.00 11,150.00 11,150.00 11,150.00 0.0K
09:57 11,145.00 11,145.00 11,145.00 11,145.00 0.0K
09:58 11,140.00 11,140.00 11,140.00 11,140.00 0.2K
09:59 11,140.00 11,140.00 11,140.00 11,140.00 0.0K
10:00 11,135.00 11,135.00 11,130.00 11,130.00 0.2K
10:06 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
10:07 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
10:10 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
10:14 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
10:16 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
10:19 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
10:20 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
10:30 11,115.00 11,115.00 11,110.00 11,110.00 0.0K
10:31 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
10:32 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
10:33 11,115.00 11,115.00 11,110.00 11,110.00 0.1K
10:36 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
10:41 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
10:42 11,110.00 11,110.00 11,110.00 11,110.00 0.0K
10:44 11,110.00 11,110.00 11,100.00 11,100.00 0.7K
11:03 11,105.00 11,105.00 11,105.00 11,105.00 0.0K
11:10 11,115.00 11,115.00 11,115.00 11,115.00 0.0K
11:25 11,125.00 11,125.00 11,125.00 11,125.00 0.3K
11:26 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
11:32 11,125.00 11,125.00 11,125.00 11,125.00 0.1K
11:34 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
11:36 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
11:37 11,115.00 11,115.00 11,115.00 11,115.00 0.1K
11:39 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
12:11 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
12:12 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
12:15 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
12:23 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
12:27 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
12:33 11,135.00 11,135.00 11,135.00 11,135.00 0.1K
12:34 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
12:35 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
12:37 11,125.00 11,125.00 11,125.00 11,125.00 0.5K
12:45 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
12:51 11,135.00 11,135.00 11,135.00 11,135.00 0.2K
12:53 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
12:55 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
12:56 11,135.00 11,135.00 11,135.00 11,135.00 0.2K
13:00 11,135.00 11,135.00 11,135.00 11,135.00 0.0K
13:01 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
13:06 11,130.00 11,130.00 11,125.00 11,125.00 0.2K
13:11 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
13:12 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
13:13 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
13:15 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
13:17 11,130.00 11,130.00 11,130.00 11,130.00 0.1K
13:27 11,130.00 11,130.00 11,130.00 11,130.00 0.0K
13:32 11,130.00 11,130.00 11,130.00 11,130.00 0.2K
13:35 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
13:36 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
13:37 11,125.00 11,125.00 11,120.00 11,120.00 0.6K
13:39 11,125.00 11,125.00 11,125.00 11,125.00 0.0K
13:46 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
14:07 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
14:12 11,120.00 11,120.00 11,120.00 11,120.00 0.0K
14:20 11,115.00 11,115.00 11,115.00 11,115.00 0.1K
14:30 11,110.00 11,110.00 11,110.00 11,110.00 0.2K
14:32 11,110.00 11,110.00 11,110.00 11,110.00 0.2K
14:55 11,105.00 11,105.00 11,105.00 11,105.00 0.1K
14:56 11,100.00 11,100.00 11,095.00 11,095.00 0.1K
14:58 11,090.00 11,090.00 11,085.00 11,085.00 0.0K
15:02 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
15:03 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
15:08 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
15:15 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
15:18 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
15:29 11,090.00 11,090.00 11,090.00 11,090.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available