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 9,220.00 9,220.00 9,220.00 9,220.00 1.1K
09:02 9,220.00 9,225.00 9,220.00 9,220.00 0.0K
09:03 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
09:04 9,215.00 9,220.00 9,215.00 9,220.00 0.5K
09:05 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
09:06 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
09:07 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
09:08 9,215.00 9,220.00 9,215.00 9,220.00 0.0K
09:09 9,215.00 9,215.00 9,210.00 9,210.00 1.4K
09:10 9,215.00 9,215.00 9,215.00 9,215.00 0.1K
09:11 9,215.00 9,215.00 9,215.00 9,215.00 0.1K
09:12 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
09:14 9,215.00 9,215.00 9,215.00 9,215.00 0.2K
09:15 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
09:16 9,215.00 9,215.00 9,205.00 9,205.00 2.8K
09:17 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
09:19 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
09:21 9,210.00 9,212.00 9,205.00 9,205.00 0.1K
09:22 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
09:23 9,210.00 9,210.00 9,210.00 9,210.00 0.1K
09:24 9,215.00 9,215.00 9,210.00 9,210.00 0.0K
09:25 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
09:26 9,210.00 9,210.00 9,210.00 9,210.00 0.1K
09:27 9,215.00 9,215.00 9,210.00 9,210.00 0.2K
09:28 9,215.00 9,215.00 9,210.00 9,210.00 0.1K
09:30 9,215.00 9,215.00 9,215.00 9,215.00 0.1K
09:31 9,215.00 9,215.00 9,210.00 9,215.00 1.4K
09:32 9,215.00 9,220.00 9,215.00 9,220.00 3.5K
09:33 9,220.00 9,220.00 9,215.00 9,220.00 0.0K
09:34 9,215.00 9,220.00 9,215.00 9,220.00 0.0K
09:35 9,215.00 9,220.00 9,215.00 9,215.00 0.0K
09:36 9,215.00 9,215.00 9,215.00 9,215.00 0.1K
09:38 9,215.00 9,215.00 9,215.00 9,215.00 0.1K
09:39 9,215.00 9,217.00 9,215.00 9,217.00 0.4K
09:40 9,217.00 9,220.00 9,217.00 9,220.00 0.1K
09:41 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
09:42 9,220.00 9,220.00 9,215.00 9,215.00 0.4K
09:43 9,215.00 9,215.00 9,210.00 9,210.00 1.0K
09:44 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
09:45 9,215.00 9,220.00 9,210.00 9,210.00 0.6K
09:46 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
09:47 9,220.00 9,220.00 9,220.00 9,220.00 0.2K
09:48 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
09:49 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
09:50 9,215.00 9,215.00 9,210.00 9,210.00 0.0K
09:51 9,215.00 9,220.00 9,210.00 9,220.00 0.9K
09:52 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
09:53 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
09:54 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
09:55 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
09:56 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
09:57 9,210.00 9,210.00 9,210.00 9,210.00 0.1K
09:58 9,215.00 9,215.00 9,215.00 9,215.00 0.3K
10:00 9,215.00 9,220.00 9,215.00 9,220.00 0.0K
10:01 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
10:02 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
10:03 9,220.00 9,220.00 9,220.00 9,220.00 0.2K
10:04 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
10:05 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
10:06 9,220.00 9,220.00 9,220.00 9,220.00 0.2K
10:07 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
10:08 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
10:09 9,220.00 9,220.00 9,215.00 9,215.00 0.3K
10:10 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
10:11 9,220.00 9,220.00 9,215.00 9,215.00 0.8K
10:12 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
10:13 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
10:14 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
10:15 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
10:16 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
10:17 9,215.00 9,215.00 9,215.00 9,215.00 0.2K
10:18 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
10:19 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
10:20 9,220.00 9,220.00 9,217.00 9,220.00 0.1K
10:21 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
10:22 9,220.00 9,220.00 9,215.00 9,220.00 0.2K
10:23 9,220.00 9,220.00 9,217.00 9,217.00 0.0K
10:24 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
10:25 9,220.00 9,220.00 9,220.00 9,220.00 0.5K
10:26 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
10:27 9,220.00 9,220.00 9,220.00 9,220.00 0.5K
10:28 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
10:29 9,220.00 9,220.00 9,220.00 9,220.00 0.8K
10:30 9,225.00 9,225.00 9,225.00 9,225.00 0.1K
10:31 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
10:32 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
10:33 9,225.00 9,225.00 9,225.00 9,225.00 0.1K
10:34 9,225.00 9,225.00 9,225.00 9,225.00 0.1K
10:35 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
10:36 9,225.00 9,225.00 9,220.00 9,225.00 0.4K
10:37 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
10:38 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
10:39 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
10:40 9,225.00 9,225.00 9,225.00 9,225.00 0.4K
10:41 9,225.00 9,225.00 9,220.00 9,220.00 0.2K
10:43 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
10:44 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
10:45 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
10:46 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
10:47 9,220.00 9,220.00 9,215.00 9,215.00 0.4K
10:48 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
10:49 9,210.00 9,210.00 9,210.00 9,210.00 0.2K
10:50 9,210.00 9,215.00 9,210.00 9,215.00 0.2K
10:51 9,210.00 9,210.00 9,210.00 9,210.00 0.1K
10:52 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
10:53 9,210.00 9,210.00 9,210.00 9,210.00 0.5K
10:56 9,215.00 9,215.00 9,215.00 9,215.00 0.1K
10:57 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
10:58 9,215.00 9,215.00 9,215.00 9,215.00 0.1K
11:00 9,215.00 9,220.00 9,215.00 9,215.00 0.2K
11:01 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
11:03 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:04 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
11:06 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
11:09 9,220.00 9,225.00 9,220.00 9,225.00 1.9K
11:10 9,220.00 9,225.00 9,220.00 9,220.00 0.3K
11:11 9,225.00 9,225.00 9,220.00 9,220.00 0.2K
11:12 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:13 9,220.00 9,220.00 9,217.00 9,217.00 0.0K
11:14 9,220.00 9,220.00 9,215.00 9,220.00 4.6K
11:15 9,225.00 9,225.00 9,220.00 9,220.00 0.0K
11:17 9,220.00 9,225.00 9,220.00 9,225.00 0.1K
11:18 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
11:19 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
11:20 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:21 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:22 9,220.00 9,220.00 9,210.00 9,210.00 0.3K
11:23 9,215.00 9,215.00 9,215.00 9,215.00 0.2K
11:24 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
11:25 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:26 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:27 9,220.00 9,220.00 9,220.00 9,220.00 0.2K
11:28 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
11:29 9,220.00 9,220.00 9,220.00 9,220.00 0.2K
11:30 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:31 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:32 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:33 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:34 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
11:35 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
11:37 9,220.00 9,220.00 9,220.00 9,220.00 0.7K
11:38 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
11:39 9,215.00 9,215.00 9,215.00 9,215.00 0.1K
11:40 9,215.00 9,215.00 9,215.00 9,215.00 0.6K
11:42 9,210.00 9,210.00 9,210.00 9,210.00 0.3K
11:43 9,205.00 9,205.00 9,195.00 9,195.00 5.0K
11:45 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
11:47 9,210.00 9,215.00 9,210.00 9,215.00 0.0K
11:48 9,210.00 9,215.00 9,210.00 9,215.00 0.0K
11:49 9,215.00 9,215.00 9,215.00 9,215.00 0.1K
11:50 9,217.00 9,217.00 9,215.00 9,215.00 0.0K
11:52 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:53 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:54 9,220.00 9,220.00 9,220.00 9,220.00 0.4K
11:57 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:58 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
11:59 9,220.00 9,222.00 9,220.00 9,222.00 1.3K
12:02 9,222.00 9,222.00 9,222.00 9,222.00 0.0K
12:04 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
12:06 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
12:07 9,225.00 9,225.00 9,220.00 9,220.00 0.0K
12:08 9,225.00 9,225.00 9,225.00 9,225.00 0.2K
12:09 9,220.00 9,225.00 9,220.00 9,225.00 0.5K
12:10 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
12:11 9,220.00 9,220.00 9,220.00 9,220.00 1.0K
12:12 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
12:15 9,225.00 9,225.00 9,220.00 9,220.00 0.1K
12:16 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
12:17 9,225.00 9,225.00 9,225.00 9,225.00 0.2K
12:18 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
12:19 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
12:22 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
12:23 9,220.00 9,225.00 9,220.00 9,225.00 0.4K
12:24 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
12:25 9,225.00 9,225.00 9,225.00 9,225.00 0.1K
12:27 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
12:28 9,225.00 9,225.00 9,220.00 9,220.00 0.7K
12:29 9,225.00 9,225.00 9,225.00 9,225.00 0.0K
12:30 9,225.00 9,225.00 9,220.00 9,220.00 0.2K
12:32 9,220.00 9,225.00 9,220.00 9,225.00 0.0K
12:33 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
12:35 9,220.00 9,225.00 9,220.00 9,225.00 0.1K
12:36 9,220.00 9,220.00 9,220.00 9,220.00 0.1K
12:37 9,225.00 9,225.00 9,225.00 9,225.00 0.1K
12:38 9,225.00 9,225.00 9,225.00 9,225.00 0.1K
12:39 9,225.00 9,230.00 9,225.00 9,230.00 0.5K
12:40 9,230.00 9,230.00 9,220.00 9,220.00 0.1K
12:41 9,230.00 9,230.00 9,230.00 9,230.00 0.5K
12:42 9,230.00 9,230.00 9,230.00 9,230.00 0.0K
12:43 9,225.00 9,225.00 9,225.00 9,225.00 0.1K
12:45 9,225.00 9,225.00 9,222.00 9,222.00 0.1K
12:46 9,220.00 9,220.00 9,220.00 9,220.00 0.0K
12:48 9,220.00 9,222.00 9,220.00 9,222.00 0.1K
12:49 9,220.00 9,220.00 9,220.00 9,220.00 1.4K
12:51 9,215.00 9,217.00 9,215.00 9,217.00 0.0K
12:53 9,217.00 9,217.00 9,215.00 9,215.00 0.0K
12:54 9,217.00 9,217.00 9,217.00 9,217.00 0.0K
12:55 9,217.00 9,217.00 9,215.00 9,215.00 0.5K
12:57 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
12:58 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
12:59 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
13:01 9,210.00 9,220.00 9,210.00 9,210.00 0.2K
13:02 9,220.00 9,220.00 9,220.00 9,220.00 0.5K
13:03 9,220.00 9,220.00 9,220.00 9,220.00 1.1K
13:05 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
13:06 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
13:10 9,210.00 9,210.00 9,210.00 9,210.00 0.1K
13:12 9,207.00 9,220.00 9,207.00 9,220.00 0.3K
13:13 9,220.00 9,220.00 9,205.00 9,205.00 0.0K
13:15 9,212.00 9,220.00 9,205.00 9,220.00 0.1K
13:17 9,205.00 9,205.00 9,205.00 9,205.00 0.0K
13:20 9,215.00 9,215.00 9,215.00 9,215.00 0.8K
13:23 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
13:24 9,212.00 9,212.00 9,212.00 9,212.00 0.0K
13:25 9,212.00 9,212.00 9,210.00 9,210.00 0.3K
13:27 9,210.00 9,212.00 9,210.00 9,212.00 0.1K
13:28 9,210.00 9,212.00 9,210.00 9,212.00 0.0K
13:29 9,210.00 9,212.00 9,207.00 9,207.00 0.1K
13:30 9,207.00 9,210.00 9,207.00 9,210.00 0.1K
13:31 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
13:33 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
13:34 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
13:35 9,212.00 9,215.00 9,212.00 9,212.00 0.0K
13:37 9,212.00 9,215.00 9,212.00 9,215.00 0.0K
13:39 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
13:40 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
13:41 9,215.00 9,215.00 9,215.00 9,215.00 0.1K
13:42 9,215.00 9,215.00 9,212.00 9,215.00 0.1K
13:43 9,210.00 9,210.00 9,210.00 9,210.00 0.1K
13:44 9,210.00 9,212.00 9,210.00 9,210.00 0.2K
13:45 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
13:52 9,210.00 9,210.00 9,210.00 9,210.00 0.1K
13:53 9,207.00 9,210.00 9,207.00 9,210.00 0.1K
13:54 9,205.00 9,205.00 9,205.00 9,205.00 0.1K
13:55 9,207.00 9,210.00 9,207.00 9,210.00 0.2K
13:56 9,210.00 9,210.00 9,205.00 9,205.00 0.5K
13:57 9,205.00 9,205.00 9,205.00 9,205.00 0.2K
13:58 9,205.00 9,205.00 9,205.00 9,205.00 0.0K
13:59 9,205.00 9,205.00 9,205.00 9,205.00 0.3K
14:00 9,205.00 9,205.00 9,205.00 9,205.00 0.0K
14:01 9,205.00 9,205.00 9,205.00 9,205.00 0.0K
14:03 9,205.00 9,205.00 9,205.00 9,205.00 0.1K
14:04 9,205.00 9,205.00 9,205.00 9,205.00 0.0K
14:05 9,205.00 9,205.00 9,205.00 9,205.00 0.1K
14:06 9,205.00 9,205.00 9,205.00 9,205.00 1.5K
14:08 9,205.00 9,210.00 9,205.00 9,205.00 0.1K
14:09 9,210.00 9,210.00 9,210.00 9,210.00 0.3K
14:10 9,210.00 9,210.00 9,210.00 9,210.00 0.3K
14:11 9,210.00 9,210.00 9,210.00 9,210.00 0.9K
14:12 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
14:13 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
14:15 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
14:18 9,205.00 9,205.00 9,205.00 9,205.00 0.0K
14:19 9,205.00 9,205.00 9,205.00 9,205.00 0.1K
14:20 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
14:21 9,210.00 9,210.00 9,210.00 9,210.00 0.2K
14:24 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
14:25 9,215.00 9,215.00 9,215.00 9,215.00 0.0K
14:28 9,212.00 9,212.00 9,212.00 9,212.00 0.0K
14:30 9,212.00 9,215.00 9,212.00 9,212.00 0.0K
14:31 9,212.00 9,212.00 9,210.00 9,210.00 0.7K
14:32 9,210.00 9,210.00 9,205.00 9,205.00 0.4K
14:33 9,200.00 9,200.00 9,200.00 9,200.00 1.9K
14:34 9,200.00 9,200.00 9,195.00 9,195.00 0.6K
14:35 9,200.00 9,210.00 9,200.00 9,210.00 0.5K
14:37 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
14:38 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
14:40 9,210.00 9,210.00 9,210.00 9,210.00 0.4K
14:41 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
14:42 9,210.00 9,210.00 9,200.00 9,200.00 0.1K
14:46 9,205.00 9,205.00 9,205.00 9,205.00 0.0K
14:48 9,205.00 9,205.00 9,205.00 9,205.00 0.1K
14:49 9,205.00 9,205.00 9,205.00 9,205.00 0.0K
14:50 9,205.00 9,205.00 9,205.00 9,205.00 0.0K
14:53 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
14:54 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
14:56 9,205.00 9,210.00 9,205.00 9,210.00 0.0K
14:57 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
14:59 9,210.00 9,210.00 9,205.00 9,205.00 0.1K
15:01 9,205.00 9,205.00 9,205.00 9,205.00 0.0K
15:02 9,210.00 9,210.00 9,210.00 9,210.00 0.3K
15:03 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
15:04 9,205.00 9,210.00 9,200.00 9,210.00 0.0K
15:09 9,205.00 9,205.00 9,205.00 9,205.00 0.0K
15:10 9,205.00 9,205.00 9,205.00 9,205.00 0.0K
15:11 9,210.00 9,210.00 9,210.00 9,210.00 0.0K
15:12 9,210.00 9,210.00 9,210.00 9,210.00 1.0K
15:13 9,205.00 9,205.00 9,205.00 9,205.00 0.0K
15:14 9,205.00 9,205.00 9,205.00 9,205.00 0.1K
15:15 9,200.00 9,200.00 9,200.00 9,200.00 1.9K
15:16 9,200.00 9,200.00 9,190.00 9,190.00 1.7K
15:17 9,190.00 9,195.00 9,190.00 9,195.00 0.0K
15:18 9,200.00 9,200.00 9,200.00 9,200.00 0.0K
15:19 9,200.00 9,200.00 9,190.00 9,190.00 0.1K
15:29 9,190.00 9,190.00 9,190.00 9,190.00 1.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available