Samsung KODEX US S&P500 Daily Covered Call OTM ETF

0005A0
🏛️ south-korea →
9,605.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 9,420.00 9,420.00 9,315.00 9,405.00 0.5K
09:01 9,400.00 9,400.00 9,335.00 9,395.00 0.0K
09:02 9,390.00 9,390.00 9,390.00 9,390.00 0.1K
09:03 9,380.00 9,380.00 9,380.00 9,380.00 0.3K
09:04 9,375.00 9,375.00 9,370.00 9,375.00 0.2K
09:05 9,375.00 9,375.00 9,370.00 9,370.00 2.4K
09:06 9,372.00 9,372.00 9,355.00 9,370.00 0.8K
09:07 9,365.00 9,365.00 9,340.00 9,340.00 0.2K
09:08 9,365.00 9,365.00 9,365.00 9,365.00 0.0K
09:09 9,340.00 9,340.00 9,340.00 9,340.00 0.1K
09:10 9,340.00 9,340.00 9,340.00 9,340.00 0.1K
09:11 9,365.00 9,370.00 9,365.00 9,370.00 0.1K
09:12 9,370.00 9,375.00 9,365.00 9,370.00 0.2K
09:13 9,370.00 9,370.00 9,370.00 9,370.00 1.5K
09:14 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
09:15 9,370.00 9,370.00 9,365.00 9,370.00 0.0K
09:16 9,370.00 9,370.00 9,365.00 9,365.00 0.6K
09:17 9,365.00 9,370.00 9,365.00 9,370.00 0.0K
09:18 9,365.00 9,365.00 9,365.00 9,365.00 0.0K
09:19 9,365.00 9,370.00 9,365.00 9,370.00 0.1K
09:20 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
09:21 9,360.00 9,360.00 9,355.00 9,355.00 0.3K
09:22 9,357.00 9,365.00 9,355.00 9,355.00 0.2K
09:23 9,355.00 9,355.00 9,352.00 9,355.00 0.0K
09:24 9,355.00 9,360.00 9,350.00 9,357.00 0.1K
09:25 9,357.00 9,360.00 9,355.00 9,355.00 0.1K
09:26 9,360.00 9,360.00 9,360.00 9,360.00 0.1K
09:27 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
09:28 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
09:29 9,360.00 9,360.00 9,360.00 9,360.00 0.1K
09:30 9,365.00 9,370.00 9,365.00 9,365.00 0.2K
09:31 9,365.00 9,365.00 9,360.00 9,365.00 0.2K
09:32 9,365.00 9,370.00 9,355.00 9,365.00 6.7K
09:33 9,365.00 9,370.00 9,365.00 9,370.00 0.5K
09:34 9,370.00 9,370.00 9,360.00 9,360.00 0.1K
09:35 9,365.00 9,365.00 9,365.00 9,365.00 1.4K
09:36 9,370.00 9,375.00 9,365.00 9,370.00 3.2K
09:37 9,370.00 9,375.00 9,370.00 9,370.00 1.9K
09:38 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
09:39 9,370.00 9,370.00 9,370.00 9,370.00 0.1K
09:40 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
09:41 9,370.00 9,370.00 9,365.00 9,365.00 0.4K
09:42 9,365.00 9,365.00 9,360.00 9,365.00 0.1K
09:43 9,365.00 9,365.00 9,360.00 9,360.00 0.4K
09:44 9,365.00 9,365.00 9,360.00 9,365.00 0.2K
09:45 9,365.00 9,365.00 9,360.00 9,365.00 0.1K
09:46 9,365.00 9,365.00 9,360.00 9,365.00 1.4K
09:47 9,360.00 9,360.00 9,360.00 9,360.00 0.1K
09:48 9,360.00 9,360.00 9,360.00 9,360.00 0.1K
09:49 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
09:50 9,360.00 9,360.00 9,360.00 9,360.00 0.2K
09:51 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
09:52 9,355.00 9,355.00 9,350.00 9,355.00 0.4K
09:53 9,355.00 9,355.00 9,350.00 9,350.00 2.8K
09:55 9,355.00 9,355.00 9,355.00 9,355.00 0.3K
09:56 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
09:57 9,355.00 9,355.00 9,355.00 9,355.00 0.1K
09:58 9,355.00 9,360.00 9,355.00 9,360.00 0.4K
09:59 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
10:00 9,360.00 9,360.00 9,360.00 9,360.00 0.1K
10:01 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
10:02 9,360.00 9,360.00 9,355.00 9,355.00 0.0K
10:03 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
10:05 9,355.00 9,355.00 9,355.00 9,355.00 0.1K
10:07 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
10:08 9,355.00 9,360.00 9,355.00 9,357.00 0.1K
10:09 9,360.00 9,365.00 9,360.00 9,360.00 0.1K
10:10 9,365.00 9,365.00 9,365.00 9,365.00 0.0K
10:11 9,365.00 9,365.00 9,360.00 9,360.00 0.0K
10:12 9,365.00 9,365.00 9,365.00 9,365.00 0.0K
10:13 9,365.00 9,365.00 9,360.00 9,360.00 0.0K
10:14 9,360.00 9,365.00 9,360.00 9,360.00 0.0K
10:15 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
10:16 9,360.00 9,360.00 9,355.00 9,355.00 0.4K
10:17 9,365.00 9,365.00 9,365.00 9,365.00 0.1K
10:18 9,360.00 9,365.00 9,360.00 9,365.00 0.2K
10:19 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
10:20 9,370.00 9,385.00 9,370.00 9,385.00 10.4K
10:21 9,385.00 9,385.00 9,385.00 9,385.00 10.0K
10:22 9,385.00 9,390.00 9,385.00 9,390.00 0.0K
10:23 9,390.00 9,390.00 9,385.00 9,385.00 0.1K
10:24 9,385.00 9,385.00 9,385.00 9,385.00 1.2K
10:25 9,385.00 9,385.00 9,380.00 9,380.00 1.8K
10:26 9,385.00 9,385.00 9,385.00 9,385.00 0.0K
10:27 9,385.00 9,385.00 9,385.00 9,385.00 0.0K
10:28 9,385.00 9,385.00 9,385.00 9,385.00 3.2K
10:29 9,390.00 9,390.00 9,390.00 9,390.00 0.0K
10:30 9,390.00 9,390.00 9,390.00 9,390.00 0.1K
10:31 9,390.00 9,390.00 9,385.00 9,385.00 5.0K
10:32 9,390.00 9,390.00 9,385.00 9,385.00 0.0K
10:33 9,385.00 9,385.00 9,385.00 9,385.00 0.1K
10:34 9,385.00 9,385.00 9,380.00 9,380.00 1.4K
10:35 9,380.00 9,380.00 9,380.00 9,380.00 0.1K
10:36 9,380.00 9,380.00 9,380.00 9,380.00 0.0K
10:37 9,375.00 9,375.00 9,375.00 9,375.00 0.2K
10:38 9,380.00 9,385.00 9,380.00 9,385.00 2.3K
10:39 9,385.00 9,385.00 9,380.00 9,380.00 2.2K
10:41 9,380.00 9,380.00 9,380.00 9,380.00 3.0K
10:42 9,380.00 9,380.00 9,370.00 9,370.00 3.4K
10:43 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
10:44 9,375.00 9,375.00 9,355.00 9,360.00 16.0K
10:45 9,360.00 9,365.00 9,360.00 9,360.00 4.0K
10:46 9,360.00 9,360.00 9,360.00 9,360.00 2.0K
10:47 9,365.00 9,365.00 9,365.00 9,365.00 1.0K
10:49 9,375.00 9,380.00 9,375.00 9,375.00 3.0K
10:50 9,375.00 9,375.00 9,375.00 9,375.00 1.0K
10:51 9,375.00 9,375.00 9,375.00 9,375.00 0.1K
10:52 9,375.00 9,375.00 9,375.00 9,375.00 0.9K
10:54 9,380.00 9,380.00 9,375.00 9,375.00 0.0K
10:56 9,375.00 9,375.00 9,375.00 9,375.00 0.1K
10:57 9,375.00 9,375.00 9,370.00 9,370.00 0.4K
10:58 9,370.00 9,370.00 9,365.00 9,365.00 0.5K
10:59 9,360.00 9,365.00 9,355.00 9,365.00 0.6K
11:01 9,365.00 9,365.00 9,365.00 9,365.00 0.4K
11:02 9,365.00 9,365.00 9,350.00 9,350.00 2.0K
11:03 9,350.00 9,350.00 9,345.00 9,345.00 1.3K
11:04 9,345.00 9,345.00 9,345.00 9,345.00 2.7K
11:05 9,345.00 9,345.00 9,345.00 9,345.00 3.1K
11:06 9,345.00 9,350.00 9,345.00 9,350.00 0.2K
11:07 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
11:08 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
11:10 9,355.00 9,355.00 9,345.00 9,345.00 0.2K
11:11 9,345.00 9,345.00 9,345.00 9,345.00 1.0K
11:12 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
11:13 9,350.00 9,350.00 9,345.00 9,345.00 0.1K
11:15 9,345.00 9,350.00 9,345.00 9,350.00 0.2K
11:16 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
11:17 9,360.00 9,360.00 9,360.00 9,360.00 0.2K
11:19 9,360.00 9,360.00 9,355.00 9,355.00 0.0K
11:20 9,355.00 9,355.00 9,355.00 9,355.00 0.1K
11:21 9,350.00 9,350.00 9,345.00 9,345.00 0.1K
11:22 9,350.00 9,350.00 9,345.00 9,345.00 0.0K
11:24 9,350.00 9,350.00 9,350.00 9,350.00 0.4K
11:25 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
11:27 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
11:28 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
11:29 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
11:30 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
11:32 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
11:33 9,345.00 9,345.00 9,345.00 9,345.00 0.0K
11:34 9,350.00 9,355.00 9,350.00 9,355.00 0.9K
11:35 9,350.00 9,350.00 9,350.00 9,350.00 2.1K
11:37 9,350.00 9,355.00 9,345.00 9,355.00 0.0K
11:40 9,355.00 9,360.00 9,355.00 9,360.00 0.1K
11:41 9,360.00 9,360.00 9,360.00 9,360.00 0.1K
11:45 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
11:46 9,360.00 9,360.00 9,355.00 9,355.00 2.9K
11:47 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
11:48 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
11:49 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
11:50 9,350.00 9,350.00 9,350.00 9,350.00 0.1K
11:51 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
11:53 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
11:54 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
11:55 9,350.00 9,355.00 9,350.00 9,355.00 0.1K
11:56 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
11:57 9,355.00 9,355.00 9,355.00 9,355.00 0.2K
12:01 9,355.00 9,355.00 9,355.00 9,355.00 0.2K
12:03 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
12:04 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
12:05 9,360.00 9,360.00 9,360.00 9,360.00 1.0K
12:07 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
12:08 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
12:09 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
12:12 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
12:13 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
12:16 9,355.00 9,355.00 9,355.00 9,355.00 0.4K
12:17 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
12:18 9,355.00 9,355.00 9,355.00 9,355.00 0.1K
12:20 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
12:25 9,352.00 9,352.00 9,350.00 9,350.00 0.3K
12:26 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
12:27 9,355.00 9,355.00 9,350.00 9,355.00 0.0K
12:29 9,355.00 9,355.00 9,355.00 9,355.00 1.2K
12:30 9,355.00 9,355.00 9,350.00 9,350.00 0.9K
12:31 9,345.00 9,345.00 9,345.00 9,345.00 0.6K
12:32 9,345.00 9,345.00 9,345.00 9,345.00 0.5K
12:33 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
12:34 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
12:36 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
12:37 9,340.00 9,350.00 9,340.00 9,350.00 0.5K
12:38 9,345.00 9,350.00 9,345.00 9,350.00 0.0K
12:39 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
12:40 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
12:43 9,355.00 9,355.00 9,345.00 9,350.00 0.3K
12:44 9,350.00 9,350.00 9,350.00 9,350.00 0.3K
12:45 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
12:46 9,350.00 9,350.00 9,350.00 9,350.00 0.1K
12:47 9,345.00 9,355.00 9,345.00 9,355.00 0.0K
12:48 9,345.00 9,345.00 9,345.00 9,345.00 0.0K
12:50 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
12:51 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
12:54 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
12:55 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
12:56 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
12:57 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
12:58 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
12:59 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
13:00 9,355.00 9,355.00 9,355.00 9,355.00 1.8K
13:01 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
13:02 9,355.00 9,355.00 9,355.00 9,355.00 0.1K
13:03 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
13:04 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
13:05 9,350.00 9,350.00 9,350.00 9,350.00 0.6K
13:07 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
13:09 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
13:11 9,355.00 9,355.00 9,350.00 9,355.00 0.1K
13:13 9,355.00 9,355.00 9,350.00 9,350.00 0.3K
13:14 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
13:15 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
13:17 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
13:19 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
13:21 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
13:22 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
13:23 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
13:25 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
13:27 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
13:29 9,355.00 9,355.00 9,355.00 9,355.00 0.2K
13:30 9,355.00 9,355.00 9,355.00 9,355.00 0.1K
13:31 9,355.00 9,355.00 9,355.00 9,355.00 1.1K
13:32 9,355.00 9,355.00 9,355.00 9,355.00 0.2K
13:33 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
13:34 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
13:35 9,355.00 9,355.00 9,355.00 9,355.00 0.3K
13:36 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
13:37 9,355.00 9,355.00 9,355.00 9,355.00 0.1K
13:40 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
13:41 9,350.00 9,355.00 9,350.00 9,355.00 0.0K
13:42 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
13:44 9,355.00 9,355.00 9,355.00 9,355.00 0.1K
13:46 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
13:47 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
13:50 9,350.00 9,350.00 9,350.00 9,350.00 4.3K
13:51 9,345.00 9,345.00 9,345.00 9,345.00 0.0K
13:52 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
13:53 9,355.00 9,355.00 9,350.00 9,350.00 0.1K
13:54 9,352.00 9,355.00 9,352.00 9,355.00 0.3K
13:55 9,355.00 9,355.00 9,355.00 9,355.00 6.3K
13:56 9,360.00 9,360.00 9,360.00 9,360.00 0.1K
13:58 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
13:59 9,360.00 9,360.00 9,360.00 9,360.00 0.3K
14:02 9,360.00 9,360.00 9,360.00 9,360.00 0.1K
14:04 9,365.00 9,365.00 9,365.00 9,365.00 0.0K
14:05 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
14:06 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
14:07 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
14:08 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
14:10 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
14:11 9,375.00 9,375.00 9,375.00 9,375.00 0.3K
14:12 9,375.00 9,375.00 9,375.00 9,375.00 0.6K
14:13 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
14:14 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
14:16 9,375.00 9,380.00 9,375.00 9,380.00 0.1K
14:17 9,375.00 9,380.00 9,375.00 9,380.00 1.3K
14:18 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
14:20 9,380.00 9,380.00 9,380.00 9,380.00 0.4K
14:22 9,375.00 9,375.00 9,375.00 9,375.00 0.2K
14:23 9,380.00 9,380.00 9,380.00 9,380.00 0.0K
14:24 9,380.00 9,380.00 9,380.00 9,380.00 0.0K
14:25 9,375.00 9,375.00 9,375.00 9,375.00 6.8K
14:26 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
14:28 9,375.00 9,375.00 9,375.00 9,375.00 0.1K
14:30 9,375.00 9,375.00 9,375.00 9,375.00 2.5K
14:31 9,380.00 9,380.00 9,370.00 9,375.00 2.5K
14:32 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
14:34 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
14:35 9,375.00 9,375.00 9,375.00 9,375.00 0.8K
14:37 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
14:39 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
14:40 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
14:41 9,375.00 9,375.00 9,375.00 9,375.00 0.7K
14:42 9,372.00 9,372.00 9,370.00 9,370.00 1.0K
14:43 9,375.00 9,375.00 9,375.00 9,375.00 0.2K
14:45 9,370.00 9,370.00 9,365.00 9,365.00 0.1K
14:46 9,365.00 9,365.00 9,365.00 9,365.00 0.2K
14:48 9,370.00 9,370.00 9,365.00 9,365.00 0.3K
14:49 9,370.00 9,370.00 9,370.00 9,370.00 0.1K
14:51 9,365.00 9,365.00 9,365.00 9,365.00 0.3K
14:55 9,365.00 9,365.00 9,365.00 9,365.00 1.7K
14:58 9,367.00 9,367.00 9,367.00 9,367.00 0.0K
14:59 9,370.00 9,370.00 9,370.00 9,370.00 0.1K
15:00 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
15:01 9,370.00 9,370.00 9,370.00 9,370.00 0.1K
15:02 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
15:03 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
15:04 9,370.00 9,370.00 9,370.00 9,370.00 0.1K
15:05 9,370.00 9,370.00 9,370.00 9,370.00 0.1K
15:06 9,370.00 9,380.00 9,370.00 9,375.00 4.0K
15:07 9,370.00 9,370.00 9,370.00 9,370.00 3.2K
15:09 9,375.00 9,375.00 9,370.00 9,370.00 0.9K
15:10 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
15:11 9,370.00 9,370.00 9,370.00 9,370.00 0.1K
15:12 9,365.00 9,365.00 9,365.00 9,365.00 0.6K
15:13 9,365.00 9,365.00 9,365.00 9,365.00 0.0K
15:14 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
15:15 9,370.00 9,370.00 9,370.00 9,370.00 0.1K
15:16 9,365.00 9,365.00 9,365.00 9,365.00 0.0K
15:17 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
15:18 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
15:19 9,375.00 9,375.00 9,375.00 9,375.00 5.4K
15:29 9,380.00 9,380.00 9,380.00 9,380.00 0.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available