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 9,335.00 9,335.00 9,335.00 9,335.00 0.7K
09:01 9,320.00 9,320.00 9,320.00 9,320.00 0.1K
09:03 9,330.00 9,330.00 9,330.00 9,330.00 0.2K
09:04 9,335.00 9,335.00 9,330.00 9,330.00 0.2K
09:05 9,330.00 9,330.00 9,330.00 9,330.00 0.5K
09:06 9,335.00 9,340.00 9,335.00 9,335.00 0.0K
09:07 9,335.00 9,340.00 9,335.00 9,340.00 0.3K
09:08 9,340.00 9,340.00 9,340.00 9,340.00 0.0K
09:09 9,340.00 9,340.00 9,335.00 9,340.00 3.0K
09:10 9,340.00 9,345.00 9,335.00 9,340.00 0.7K
09:11 9,335.00 9,345.00 9,335.00 9,345.00 0.1K
09:12 9,345.00 9,345.00 9,340.00 9,340.00 0.1K
09:13 9,340.00 9,340.00 9,340.00 9,340.00 0.1K
09:14 9,335.00 9,340.00 9,335.00 9,340.00 0.6K
09:15 9,340.00 9,340.00 9,335.00 9,335.00 0.1K
09:16 9,335.00 9,335.00 9,335.00 9,335.00 0.0K
09:17 9,335.00 9,340.00 9,335.00 9,340.00 0.8K
09:18 9,340.00 9,345.00 9,340.00 9,345.00 4.8K
09:19 9,340.00 9,345.00 9,340.00 9,345.00 0.0K
09:20 9,340.00 9,345.00 9,340.00 9,340.00 0.3K
09:21 9,345.00 9,345.00 9,345.00 9,345.00 1.1K
09:22 9,345.00 9,345.00 9,345.00 9,345.00 0.1K
09:23 9,345.00 9,345.00 9,345.00 9,345.00 0.0K
09:24 9,345.00 9,345.00 9,345.00 9,345.00 0.3K
09:25 9,345.00 9,345.00 9,345.00 9,345.00 0.0K
09:26 9,345.00 9,345.00 9,345.00 9,345.00 0.0K
09:27 9,345.00 9,345.00 9,345.00 9,345.00 5.0K
09:29 9,345.00 9,350.00 9,345.00 9,345.00 4.4K
09:30 9,355.00 9,355.00 9,355.00 9,355.00 0.2K
09:31 9,355.00 9,355.00 9,355.00 9,355.00 0.2K
09:32 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
09:33 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
09:34 9,350.00 9,355.00 9,350.00 9,355.00 0.0K
09:35 9,350.00 9,355.00 9,345.00 9,355.00 0.1K
09:37 9,350.00 9,355.00 9,350.00 9,350.00 0.3K
09:38 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
09:39 9,350.00 9,350.00 9,345.00 9,345.00 0.7K
09:40 9,350.00 9,355.00 9,350.00 9,355.00 0.2K
09:41 9,355.00 9,355.00 9,355.00 9,355.00 0.1K
09:42 9,355.00 9,355.00 9,355.00 9,355.00 0.2K
09:43 9,355.00 9,355.00 9,350.00 9,355.00 0.0K
09:44 9,355.00 9,355.00 9,345.00 9,345.00 0.2K
09:45 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
09:46 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
09:47 9,350.00 9,355.00 9,350.00 9,355.00 1.4K
09:50 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
09:52 9,355.00 9,355.00 9,350.00 9,350.00 0.3K
09:54 9,355.00 9,355.00 9,355.00 9,355.00 9.6K
09:55 9,355.00 9,355.00 9,355.00 9,355.00 0.5K
09:56 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
09:58 9,352.00 9,352.00 9,350.00 9,350.00 1.0K
09:59 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
10:00 9,350.00 9,355.00 9,350.00 9,355.00 0.1K
10:01 9,350.00 9,355.00 9,350.00 9,355.00 0.2K
10:02 9,355.00 9,355.00 9,355.00 9,355.00 0.1K
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 0.0K
10:06 9,355.00 9,355.00 9,355.00 9,355.00 0.3K
10:07 9,355.00 9,355.00 9,350.00 9,355.00 0.0K
10:08 9,355.00 9,355.00 9,355.00 9,355.00 6.6K
10:11 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
10:13 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
10:14 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
10:15 9,352.00 9,355.00 9,352.00 9,355.00 0.0K
10:16 9,355.00 9,355.00 9,350.00 9,350.00 0.0K
10:17 9,355.00 9,355.00 9,355.00 9,355.00 1.0K
10:18 9,355.00 9,360.00 9,355.00 9,360.00 0.2K
10:19 9,360.00 9,360.00 9,360.00 9,360.00 0.1K
10:20 9,360.00 9,360.00 9,355.00 9,355.00 0.1K
10:21 9,360.00 9,360.00 9,355.00 9,355.00 0.2K
10:22 9,355.00 9,355.00 9,355.00 9,355.00 0.9K
10:23 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
10:24 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
10:25 9,360.00 9,360.00 9,355.00 9,355.00 0.2K
10:26 9,360.00 9,360.00 9,355.00 9,355.00 0.0K
10:29 9,355.00 9,355.00 9,355.00 9,355.00 0.1K
10:30 9,355.00 9,355.00 9,355.00 9,355.00 0.4K
10:31 9,355.00 9,360.00 9,350.00 9,360.00 0.1K
10:32 9,360.00 9,360.00 9,360.00 9,360.00 0.3K
10:33 9,360.00 9,360.00 9,360.00 9,360.00 0.2K
10:34 9,360.00 9,360.00 9,350.00 9,350.00 0.0K
10:35 9,360.00 9,360.00 9,360.00 9,360.00 0.1K
10:36 9,360.00 9,360.00 9,355.00 9,355.00 0.0K
10:37 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
10:42 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
10:43 9,355.00 9,355.00 9,355.00 9,355.00 0.2K
10:44 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
10:45 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
10:46 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
10:47 9,355.00 9,355.00 9,355.00 9,355.00 0.1K
10:48 9,350.00 9,355.00 9,350.00 9,355.00 3.0K
10:49 9,355.00 9,355.00 9,350.00 9,350.00 2.2K
10:51 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
10:52 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
10:53 9,355.00 9,355.00 9,355.00 9,355.00 0.1K
10:54 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
10:55 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
10:56 9,355.00 9,355.00 9,355.00 9,355.00 1.4K
10:57 9,355.00 9,355.00 9,350.00 9,350.00 0.2K
10:58 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
10:59 9,355.00 9,355.00 9,355.00 9,355.00 0.4K
11:00 9,350.00 9,350.00 9,350.00 9,350.00 0.1K
11:01 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
11:02 9,355.00 9,355.00 9,355.00 9,355.00 0.1K
11:03 9,355.00 9,355.00 9,350.00 9,350.00 0.0K
11:04 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
11:06 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
11:08 9,355.00 9,355.00 9,355.00 9,355.00 0.1K
11:09 9,355.00 9,355.00 9,355.00 9,355.00 0.1K
11:10 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
11:11 9,355.00 9,355.00 9,350.00 9,350.00 0.1K
11:12 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
11:13 9,355.00 9,355.00 9,355.00 9,355.00 1.5K
11:14 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
11:15 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
11:16 9,355.00 9,355.00 9,355.00 9,355.00 0.2K
11:17 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
11:18 9,360.00 9,360.00 9,360.00 9,360.00 6.2K
11:19 9,365.00 9,365.00 9,360.00 9,360.00 0.1K
11:20 9,360.00 9,365.00 9,360.00 9,365.00 0.0K
11:22 9,360.00 9,360.00 9,360.00 9,360.00 0.2K
11:23 9,365.00 9,365.00 9,365.00 9,365.00 4.9K
11:24 9,370.00 9,370.00 9,360.00 9,360.00 0.0K
11:25 9,370.00 9,370.00 9,360.00 9,360.00 0.0K
11:26 9,370.00 9,370.00 9,360.00 9,360.00 0.2K
11:27 9,365.00 9,365.00 9,365.00 9,365.00 0.7K
11:29 9,365.00 9,365.00 9,365.00 9,365.00 3.3K
11:30 9,370.00 9,370.00 9,370.00 9,370.00 0.3K
11:31 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
11:32 9,370.00 9,380.00 9,370.00 9,380.00 3.3K
11:35 9,385.00 9,385.00 9,385.00 9,385.00 0.0K
11:36 9,385.00 9,385.00 9,385.00 9,385.00 3.6K
11:39 9,385.00 9,385.00 9,385.00 9,385.00 0.0K
11:41 9,390.00 9,395.00 9,390.00 9,395.00 1.3K
11:42 9,400.00 9,400.00 9,400.00 9,400.00 0.0K
11:45 9,385.00 9,385.00 9,385.00 9,385.00 0.0K
11:46 9,385.00 9,385.00 9,385.00 9,385.00 0.1K
11:47 9,390.00 9,390.00 9,390.00 9,390.00 0.0K
11:51 9,380.00 9,390.00 9,380.00 9,390.00 0.0K
11:52 9,390.00 9,390.00 9,390.00 9,390.00 0.0K
11:53 9,390.00 9,390.00 9,370.00 9,370.00 2.5K
11:55 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
11:58 9,375.00 9,375.00 9,375.00 9,375.00 0.1K
11:59 9,380.00 9,380.00 9,375.00 9,375.00 0.4K
12:00 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
12:02 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
12:03 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
12:04 9,370.00 9,370.00 9,360.00 9,360.00 1.3K
12:05 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
12:10 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
12:12 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
12:13 9,375.00 9,375.00 9,365.00 9,365.00 0.2K
12:14 9,370.00 9,370.00 9,365.00 9,365.00 0.1K
12:15 9,370.00 9,370.00 9,365.00 9,365.00 0.0K
12:17 9,365.00 9,365.00 9,365.00 9,365.00 0.0K
12:19 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
12:20 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
12:21 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
12:22 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
12:23 9,375.00 9,375.00 9,375.00 9,375.00 1.9K
12:24 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
12:25 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
12:26 9,375.00 9,375.00 9,370.00 9,370.00 0.4K
12:28 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
12:29 9,375.00 9,380.00 9,375.00 9,380.00 0.1K
12:30 9,380.00 9,380.00 9,380.00 9,380.00 0.0K
12:32 9,380.00 9,380.00 9,380.00 9,380.00 0.0K
12:33 9,380.00 9,380.00 9,375.00 9,375.00 0.0K
12:34 9,377.00 9,377.00 9,375.00 9,375.00 0.0K
12:35 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
12:36 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
12:37 9,380.00 9,380.00 9,380.00 9,380.00 0.1K
12:38 9,380.00 9,380.00 9,380.00 9,380.00 0.0K
12:40 9,380.00 9,380.00 9,380.00 9,380.00 0.0K
12:41 9,380.00 9,380.00 9,380.00 9,380.00 0.0K
12:42 9,380.00 9,380.00 9,380.00 9,380.00 0.1K
12:43 9,380.00 9,380.00 9,380.00 9,380.00 0.2K
12:45 9,380.00 9,385.00 9,380.00 9,385.00 0.0K
12:48 9,385.00 9,385.00 9,385.00 9,385.00 0.0K
12:49 9,385.00 9,385.00 9,385.00 9,385.00 0.1K
12:50 9,385.00 9,385.00 9,385.00 9,385.00 0.0K
12:52 9,385.00 9,385.00 9,385.00 9,385.00 0.1K
12:53 9,380.00 9,385.00 9,365.00 9,365.00 4.0K
12:55 9,385.00 9,385.00 9,385.00 9,385.00 0.0K
12:56 9,385.00 9,385.00 9,385.00 9,385.00 0.0K
12:57 9,370.00 9,370.00 9,370.00 9,370.00 0.1K
12:59 9,370.00 9,375.00 9,370.00 9,375.00 0.2K
13:00 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
13:03 9,375.00 9,375.00 9,375.00 9,375.00 0.1K
13:04 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
13:05 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
13:07 9,375.00 9,375.00 9,375.00 9,375.00 0.3K
13:10 9,380.00 9,380.00 9,380.00 9,380.00 0.0K
13:11 9,380.00 9,380.00 9,380.00 9,380.00 0.0K
13:13 9,380.00 9,380.00 9,380.00 9,380.00 0.1K
13:14 9,380.00 9,380.00 9,380.00 9,380.00 0.1K
13:15 9,380.00 9,380.00 9,380.00 9,380.00 0.0K
13:16 9,375.00 9,375.00 9,375.00 9,375.00 0.1K
13:18 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
13:19 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
13:20 9,375.00 9,375.00 9,370.00 9,370.00 0.5K
13:21 9,370.00 9,375.00 9,370.00 9,375.00 0.2K
13:22 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
13:23 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
13:24 9,370.00 9,370.00 9,370.00 9,370.00 0.3K
13:25 9,380.00 9,380.00 9,380.00 9,380.00 0.1K
13:26 9,380.00 9,380.00 9,380.00 9,380.00 0.1K
13:29 9,380.00 9,380.00 9,380.00 9,380.00 0.0K
13:30 9,380.00 9,380.00 9,370.00 9,370.00 0.0K
13:31 9,380.00 9,380.00 9,370.00 9,370.00 0.6K
13:32 9,375.00 9,375.00 9,370.00 9,370.00 0.3K
13:33 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
13:34 9,375.00 9,375.00 9,370.00 9,370.00 0.0K
13:35 9,375.00 9,375.00 9,370.00 9,375.00 0.1K
13:36 9,375.00 9,375.00 9,370.00 9,370.00 0.1K
13:37 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
13:39 9,370.00 9,370.00 9,370.00 9,370.00 0.0K
13:40 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
13:41 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
13:42 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
13:44 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
13:45 9,375.00 9,380.00 9,375.00 9,380.00 0.0K
13:48 9,380.00 9,380.00 9,380.00 9,380.00 0.1K
13:49 9,380.00 9,380.00 9,380.00 9,380.00 0.0K
13:50 9,380.00 9,380.00 9,380.00 9,380.00 0.0K
13:53 9,375.00 9,375.00 9,370.00 9,370.00 0.3K
13:54 9,375.00 9,375.00 9,375.00 9,375.00 0.0K
13:55 9,370.00 9,375.00 9,370.00 9,370.00 2.4K
13:56 9,365.00 9,365.00 9,365.00 9,365.00 0.5K
13:57 9,365.00 9,365.00 9,365.00 9,365.00 0.0K
13:58 9,365.00 9,365.00 9,360.00 9,360.00 1.4K
14:00 9,365.00 9,365.00 9,365.00 9,365.00 0.1K
14:01 9,355.00 9,355.00 9,350.00 9,350.00 1.0K
14:05 9,365.00 9,365.00 9,365.00 9,365.00 0.0K
14:06 9,365.00 9,365.00 9,365.00 9,365.00 0.0K
14:07 9,365.00 9,365.00 9,365.00 9,365.00 0.0K
14:08 9,365.00 9,365.00 9,365.00 9,365.00 0.0K
14:09 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
14:10 9,365.00 9,365.00 9,365.00 9,365.00 0.0K
14:11 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
14:12 9,355.00 9,355.00 9,350.00 9,350.00 0.7K
14:13 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
14:15 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
14:19 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
14:20 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
14:21 9,355.00 9,355.00 9,355.00 9,355.00 0.1K
14:25 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
14:28 9,355.00 9,355.00 9,355.00 9,355.00 0.5K
14:30 9,360.00 9,360.00 9,360.00 9,360.00 0.6K
14:31 9,360.00 9,360.00 9,360.00 9,360.00 0.4K
14:32 9,360.00 9,360.00 9,360.00 9,360.00 4.3K
14:33 9,355.00 9,360.00 9,355.00 9,360.00 0.0K
14:35 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
14:37 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
14:38 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
14:39 9,360.00 9,360.00 9,360.00 9,360.00 0.3K
14:40 9,360.00 9,360.00 9,355.00 9,355.00 0.0K
14:41 9,355.00 9,355.00 9,355.00 9,355.00 0.1K
14:43 9,352.00 9,352.00 9,352.00 9,352.00 0.0K
14:45 9,352.00 9,352.00 9,352.00 9,352.00 0.0K
14:48 9,352.00 9,352.00 9,352.00 9,352.00 0.0K
14:50 9,352.00 9,352.00 9,352.00 9,352.00 0.0K
14:52 9,352.00 9,355.00 9,352.00 9,355.00 0.0K
14:53 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
14:54 9,355.00 9,355.00 9,355.00 9,355.00 0.1K
14:55 9,360.00 9,360.00 9,360.00 9,360.00 0.0K
14:56 9,357.00 9,360.00 9,357.00 9,360.00 0.3K
14:57 9,360.00 9,360.00 9,360.00 9,360.00 0.4K
14:58 9,360.00 9,360.00 9,355.00 9,355.00 0.0K
14:59 9,365.00 9,365.00 9,365.00 9,365.00 0.1K
15:00 9,365.00 9,365.00 9,365.00 9,365.00 0.1K
15:01 9,360.00 9,360.00 9,355.00 9,355.00 0.1K
15:02 9,355.00 9,355.00 9,355.00 9,355.00 0.1K
15:05 9,365.00 9,365.00 9,365.00 9,365.00 0.2K
15:07 9,365.00 9,365.00 9,365.00 9,365.00 0.1K
15:09 9,362.00 9,362.00 9,362.00 9,362.00 0.1K
15:10 9,362.00 9,362.00 9,362.00 9,362.00 0.0K
15:11 9,362.00 9,362.00 9,355.00 9,355.00 1.5K
15:12 9,355.00 9,355.00 9,350.00 9,350.00 0.1K
15:13 9,350.00 9,350.00 9,350.00 9,350.00 0.0K
15:14 9,350.00 9,350.00 9,350.00 9,350.00 0.1K
15:15 9,355.00 9,355.00 9,350.00 9,350.00 0.0K
15:16 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
15:17 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
15:18 9,355.00 9,355.00 9,355.00 9,355.00 0.2K
15:19 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
15:29 9,355.00 9,355.00 9,355.00 9,355.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available