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 9,330.00 9,330.00 9,330.00 9,330.00 0.1K
09:01 9,305.00 9,305.00 9,305.00 9,305.00 0.1K
09:02 9,305.00 9,305.00 9,305.00 9,305.00 0.3K
09:04 9,310.00 9,315.00 9,310.00 9,315.00 0.2K
09:05 9,315.00 9,315.00 9,310.00 9,315.00 0.2K
09:06 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
09:07 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
09:08 9,315.00 9,320.00 9,315.00 9,320.00 1.0K
09:09 9,320.00 9,320.00 9,320.00 9,320.00 0.1K
09:10 9,315.00 9,315.00 9,315.00 9,315.00 1.5K
09:11 9,315.00 9,315.00 9,315.00 9,315.00 0.0K
09:12 9,315.00 9,315.00 9,310.00 9,310.00 0.0K
09:13 9,310.00 9,310.00 9,295.00 9,295.00 3.0K
09:14 9,295.00 9,295.00 9,290.00 9,290.00 4.5K
09:15 9,285.00 9,285.00 9,275.00 9,275.00 3.0K
09:16 9,275.00 9,280.00 9,275.00 9,275.00 0.5K
09:17 9,275.00 9,280.00 9,275.00 9,280.00 0.0K
09:18 9,275.00 9,280.00 9,275.00 9,280.00 1.0K
09:19 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
09:20 9,280.00 9,280.00 9,280.00 9,280.00 0.2K
09:21 9,280.00 9,280.00 9,275.00 9,275.00 0.1K
09:22 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
09:23 9,275.00 9,275.00 9,275.00 9,275.00 3.6K
09:24 9,275.00 9,275.00 9,265.00 9,265.00 1.4K
09:25 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
09:26 9,270.00 9,270.00 9,265.00 9,265.00 0.2K
09:27 9,265.00 9,265.00 9,265.00 9,265.00 0.1K
09:28 9,265.00 9,265.00 9,260.00 9,260.00 1.1K
09:29 9,260.00 9,260.00 9,260.00 9,260.00 0.4K
09:30 9,265.00 9,265.00 9,265.00 9,265.00 1.2K
09:31 9,265.00 9,265.00 9,265.00 9,265.00 7.6K
09:32 9,250.00 9,270.00 9,250.00 9,270.00 0.0K
09:33 9,270.00 9,270.00 9,265.00 9,270.00 0.1K
09:34 9,270.00 9,275.00 9,265.00 9,275.00 0.3K
09:35 9,275.00 9,275.00 9,270.00 9,270.00 0.0K
09:36 9,270.00 9,275.00 9,270.00 9,275.00 0.0K
09:37 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
09:38 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
09:39 9,270.00 9,270.00 9,270.00 9,270.00 0.2K
09:40 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
09:41 9,270.00 9,270.00 9,265.00 9,265.00 0.1K
09:42 9,265.00 9,265.00 9,265.00 9,265.00 0.1K
09:43 9,265.00 9,265.00 9,265.00 9,265.00 0.1K
09:44 9,265.00 9,270.00 9,265.00 9,270.00 0.3K
09:45 9,270.00 9,270.00 9,265.00 9,270.00 0.1K
09:46 9,270.00 9,270.00 9,270.00 9,270.00 0.2K
09:47 9,270.00 9,270.00 9,270.00 9,270.00 0.2K
09:48 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
09:49 9,265.00 9,270.00 9,265.00 9,270.00 1.2K
09:50 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
09:51 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
09:52 9,265.00 9,270.00 9,265.00 9,270.00 0.2K
09:53 9,265.00 9,270.00 9,265.00 9,270.00 0.3K
09:54 9,270.00 9,270.00 9,265.00 9,265.00 0.5K
09:56 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
09:57 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
09:58 9,265.00 9,270.00 9,265.00 9,270.00 1.3K
09:59 9,270.00 9,270.00 9,265.00 9,265.00 0.4K
10:01 9,270.00 9,270.00 9,270.00 9,270.00 0.4K
10:02 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:03 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:04 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:05 9,265.00 9,270.00 9,265.00 9,270.00 0.1K
10:06 9,270.00 9,270.00 9,265.00 9,270.00 1.0K
10:07 9,265.00 9,270.00 9,265.00 9,270.00 0.1K
10:08 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:09 9,270.00 9,270.00 9,270.00 9,270.00 0.2K
10:10 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:11 9,265.00 9,270.00 9,265.00 9,270.00 0.1K
10:12 9,265.00 9,270.00 9,265.00 9,270.00 0.3K
10:13 9,270.00 9,270.00 9,265.00 9,270.00 0.1K
10:15 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:16 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
10:17 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:18 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:19 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:20 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
10:21 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:22 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:23 9,265.00 9,270.00 9,265.00 9,270.00 0.1K
10:24 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:25 9,270.00 9,270.00 9,265.00 9,270.00 0.9K
10:26 9,270.00 9,270.00 9,265.00 9,265.00 5.1K
10:28 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:29 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:30 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
10:31 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
10:32 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
10:33 9,270.00 9,270.00 9,265.00 9,270.00 0.7K
10:34 9,270.00 9,270.00 9,265.00 9,270.00 1.1K
10:35 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:36 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:37 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:38 9,265.00 9,265.00 9,265.00 9,265.00 0.2K
10:39 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
10:40 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
10:41 9,265.00 9,265.00 9,260.00 9,265.00 0.1K
10:42 9,265.00 9,265.00 9,260.00 9,260.00 0.1K
10:43 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
10:44 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
10:45 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
10:46 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
10:47 9,265.00 9,265.00 9,265.00 9,265.00 1.6K
10:48 9,265.00 9,265.00 9,265.00 9,265.00 0.1K
10:49 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
10:50 9,260.00 9,265.00 9,260.00 9,265.00 0.1K
10:51 9,265.00 9,265.00 9,265.00 9,265.00 0.5K
10:52 9,265.00 9,270.00 9,265.00 9,270.00 0.9K
10:53 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:54 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:55 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:56 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:57 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
10:58 9,265.00 9,265.00 9,265.00 9,265.00 0.4K
10:59 9,265.00 9,265.00 9,260.00 9,260.00 0.0K
11:00 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
11:01 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
11:02 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
11:03 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
11:04 9,265.00 9,265.00 9,265.00 9,265.00 0.2K
11:05 9,265.00 9,265.00 9,265.00 9,265.00 0.1K
11:06 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
11:07 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
11:08 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
11:10 9,260.00 9,260.00 9,260.00 9,260.00 0.3K
11:11 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
11:12 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
11:13 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
11:14 9,265.00 9,265.00 9,265.00 9,265.00 0.2K
11:15 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
11:16 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
11:17 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
11:18 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
11:19 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
11:20 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
11:21 9,270.00 9,270.00 9,270.00 9,270.00 0.3K
11:23 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
11:24 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
11:25 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
11:26 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
11:29 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
11:30 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
11:31 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
11:32 9,270.00 9,275.00 9,270.00 9,275.00 3.2K
11:34 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:36 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:38 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:39 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:40 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:42 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:43 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:44 9,277.00 9,277.00 9,270.00 9,270.00 1.5K
11:45 9,280.00 9,280.00 9,265.00 9,265.00 0.1K
11:47 9,270.00 9,280.00 9,270.00 9,280.00 0.7K
11:50 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:51 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:52 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
11:55 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
11:56 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
11:57 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
12:00 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
12:01 9,280.00 9,285.00 9,280.00 9,285.00 0.0K
12:02 9,280.00 9,280.00 9,280.00 9,280.00 1.0K
12:03 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
12:04 9,280.00 9,280.00 9,280.00 9,280.00 0.5K
12:05 9,280.00 9,280.00 9,275.00 9,275.00 0.1K
12:09 9,277.00 9,277.00 9,270.00 9,270.00 0.3K
12:11 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
12:13 9,275.00 9,275.00 9,275.00 9,275.00 0.4K
12:14 9,280.00 9,280.00 9,275.00 9,275.00 0.3K
12:15 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
12:16 9,275.00 9,280.00 9,275.00 9,280.00 0.2K
12:17 9,280.00 9,280.00 9,280.00 9,280.00 0.2K
12:18 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
12:19 9,275.00 9,275.00 9,275.00 9,275.00 0.1K
12:20 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
12:21 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
12:23 9,280.00 9,280.00 9,280.00 9,280.00 1.0K
12:24 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
12:26 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
12:27 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
12:28 9,270.00 9,270.00 9,270.00 9,270.00 0.6K
12:29 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
12:30 9,270.00 9,270.00 9,270.00 9,270.00 0.5K
12:31 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
12:32 9,270.00 9,270.00 9,265.00 9,270.00 1.5K
12:33 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
12:35 9,265.00 9,270.00 9,265.00 9,265.00 0.6K
12:36 9,265.00 9,265.00 9,260.00 9,260.00 1.1K
12:37 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
12:40 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
12:41 9,265.00 9,265.00 9,265.00 9,265.00 0.9K
12:42 9,260.00 9,260.00 9,260.00 9,260.00 7.6K
12:44 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
12:47 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
12:48 9,265.00 9,265.00 9,260.00 9,260.00 0.2K
12:49 9,260.00 9,260.00 9,257.00 9,257.00 0.0K
12:51 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
12:52 9,255.00 9,257.00 9,255.00 9,255.00 0.0K
12:53 9,257.00 9,257.00 9,257.00 9,257.00 0.1K
12:55 9,257.00 9,257.00 9,255.00 9,255.00 0.0K
12:56 9,255.00 9,257.00 9,255.00 9,257.00 0.1K
12:57 9,257.00 9,257.00 9,255.00 9,255.00 0.0K
12:58 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
12:59 9,255.00 9,257.00 9,255.00 9,257.00 0.1K
13:00 9,255.00 9,255.00 9,255.00 9,255.00 0.1K
13:01 9,255.00 9,255.00 9,255.00 9,255.00 0.1K
13:02 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
13:03 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
13:05 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
13:07 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
13:08 9,260.00 9,260.00 9,260.00 9,260.00 0.2K
13:09 9,270.00 9,270.00 9,265.00 9,265.00 0.1K
13:10 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
13:11 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
13:12 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
13:13 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
13:14 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
13:15 9,265.00 9,265.00 9,255.00 9,255.00 0.3K
13:18 9,255.00 9,255.00 9,255.00 9,255.00 0.1K
13:19 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
13:20 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
13:21 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
13:22 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
13:24 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
13:25 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
13:27 9,270.00 9,270.00 9,265.00 9,265.00 0.1K
13:28 9,265.00 9,265.00 9,265.00 9,265.00 0.1K
13:30 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
13:32 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
13:33 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
13:34 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
13:36 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
13:45 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
13:46 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
13:48 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
13:50 9,265.00 9,270.00 9,265.00 9,270.00 0.3K
13:51 9,270.00 9,275.00 9,270.00 9,275.00 0.1K
13:52 9,270.00 9,275.00 9,270.00 9,275.00 0.0K
13:53 9,275.00 9,275.00 9,275.00 9,275.00 0.1K
13:54 9,275.00 9,275.00 9,275.00 9,275.00 0.1K
13:56 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
13:57 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
13:58 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
13:59 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
14:00 9,275.00 9,275.00 9,275.00 9,275.00 0.2K
14:01 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
14:02 9,275.00 9,275.00 9,275.00 9,275.00 0.1K
14:03 9,275.00 9,275.00 9,275.00 9,275.00 0.1K
14:04 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
14:05 9,272.00 9,272.00 9,270.00 9,270.00 0.1K
14:06 9,270.00 9,275.00 9,270.00 9,275.00 0.1K
14:07 9,275.00 9,275.00 9,275.00 9,275.00 0.1K
14:08 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
14:09 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
14:10 9,277.00 9,277.00 9,275.00 9,275.00 0.0K
14:11 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
14:12 9,275.00 9,275.00 9,270.00 9,270.00 0.7K
14:13 9,270.00 9,270.00 9,270.00 9,270.00 0.1K
14:14 9,265.00 9,265.00 9,265.00 9,265.00 0.4K
14:16 9,265.00 9,265.00 9,265.00 9,265.00 0.2K
14:17 9,265.00 9,265.00 9,265.00 9,265.00 0.0K
14:18 9,275.00 9,280.00 9,275.00 9,280.00 0.0K
14:19 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
14:20 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
14:21 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
14:24 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
14:25 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
14:26 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
14:29 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
14:30 9,285.00 9,285.00 9,285.00 9,285.00 0.3K
14:31 9,285.00 9,290.00 9,285.00 9,290.00 0.2K
14:33 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
14:34 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
14:35 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
14:38 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
14:39 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
14:41 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
14:42 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
14:45 9,275.00 9,285.00 9,275.00 9,285.00 0.1K
14:48 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
14:50 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
14:52 9,287.00 9,290.00 9,287.00 9,290.00 0.0K
14:53 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
14:54 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:56 9,285.00 9,295.00 9,285.00 9,295.00 0.0K
14:57 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
14:58 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
14:59 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
15:00 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
15:02 9,285.00 9,285.00 9,285.00 9,285.00 0.5K
15:03 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
15:04 9,290.00 9,290.00 9,290.00 9,290.00 0.2K
15:07 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
15:10 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
15:12 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
15:13 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
15:14 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
15:15 9,285.00 9,285.00 9,285.00 9,285.00 0.2K
15:16 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
15:17 9,285.00 9,295.00 9,285.00 9,295.00 2.0K
15:18 9,295.00 9,295.00 9,295.00 9,295.00 0.1K
15:19 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
15:29 9,290.00 9,290.00 9,290.00 9,290.00 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available