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 9,310.00 9,310.00 9,305.00 9,305.00 0.1K
09:01 9,260.00 9,260.00 9,255.00 9,255.00 1.6K
09:03 9,305.00 9,305.00 9,300.00 9,300.00 0.0K
09:04 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
09:06 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
09:08 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
09:09 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
09:10 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
09:11 9,295.00 9,295.00 9,295.00 9,295.00 0.1K
09:12 9,300.00 9,300.00 9,300.00 9,300.00 0.2K
09:13 9,295.00 9,295.00 9,295.00 9,295.00 0.1K
09:14 9,290.00 9,300.00 9,290.00 9,300.00 0.1K
09:16 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
09:17 9,300.00 9,300.00 9,295.00 9,295.00 0.0K
09:18 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
09:20 9,290.00 9,290.00 9,285.00 9,285.00 0.0K
09:21 9,290.00 9,290.00 9,290.00 9,290.00 1.1K
09:22 9,290.00 9,290.00 9,285.00 9,285.00 0.1K
09:23 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
09:24 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
09:25 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
09:26 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
09:27 9,290.00 9,290.00 9,285.00 9,285.00 0.1K
09:28 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
09:29 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
09:30 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
09:31 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
09:32 9,290.00 9,290.00 9,290.00 9,290.00 0.3K
09:33 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
09:34 9,290.00 9,290.00 9,285.00 9,285.00 0.0K
09:35 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
09:36 9,300.00 9,300.00 9,300.00 9,300.00 1.1K
09:37 9,295.00 9,300.00 9,295.00 9,300.00 0.1K
09:38 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
09:39 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
09:40 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
09:41 9,300.00 9,300.00 9,300.00 9,300.00 0.3K
09:42 9,300.00 9,300.00 9,290.00 9,300.00 0.0K
09:43 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
09:44 9,300.00 9,300.00 9,300.00 9,300.00 0.4K
09:45 9,300.00 9,300.00 9,300.00 9,300.00 0.2K
09:46 9,290.00 9,290.00 9,285.00 9,285.00 0.0K
09:47 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
09:48 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
09:49 9,285.00 9,300.00 9,285.00 9,300.00 0.2K
09:50 9,300.00 9,300.00 9,300.00 9,300.00 0.2K
09:51 9,300.00 9,300.00 9,285.00 9,285.00 0.3K
09:52 9,285.00 9,300.00 9,285.00 9,300.00 0.0K
09:53 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
09:55 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
09:57 9,300.00 9,300.00 9,300.00 9,300.00 0.2K
09:58 9,295.00 9,295.00 9,280.00 9,290.00 0.6K
09:59 9,280.00 9,280.00 9,270.00 9,275.00 1.2K
10:01 9,270.00 9,270.00 9,270.00 9,270.00 0.4K
10:02 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
10:03 9,280.00 9,290.00 9,280.00 9,290.00 0.0K
10:04 9,290.00 9,290.00 9,280.00 9,280.00 0.2K
10:05 9,280.00 9,290.00 9,280.00 9,290.00 0.3K
10:06 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
10:07 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
10:08 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
10:09 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
10:11 9,280.00 9,290.00 9,280.00 9,290.00 1.5K
10:12 9,290.00 9,290.00 9,290.00 9,290.00 0.2K
10:13 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
10:14 9,280.00 9,280.00 9,280.00 9,280.00 0.3K
10:15 9,280.00 9,280.00 9,280.00 9,280.00 0.4K
10:16 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
10:17 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
10:18 9,275.00 9,275.00 9,275.00 9,275.00 0.2K
10:19 9,275.00 9,280.00 9,275.00 9,280.00 0.3K
10:20 9,285.00 9,290.00 9,285.00 9,290.00 1.0K
10:21 9,295.00 9,295.00 9,285.00 9,285.00 0.1K
10:22 9,290.00 9,290.00 9,285.00 9,285.00 0.0K
10:23 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
10:24 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
10:25 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
10:26 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
10:28 9,285.00 9,285.00 9,285.00 9,285.00 0.4K
10:29 9,280.00 9,280.00 9,280.00 9,280.00 0.2K
10:30 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
10:31 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
10:32 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
10:33 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
10:34 9,285.00 9,285.00 9,280.00 9,285.00 0.2K
10:35 9,285.00 9,285.00 9,280.00 9,285.00 0.0K
10:36 9,285.00 9,285.00 9,280.00 9,280.00 0.3K
10:37 9,285.00 9,285.00 9,280.00 9,280.00 0.0K
10:38 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
10:39 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
10:40 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
10:41 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
10:42 9,282.00 9,282.00 9,282.00 9,282.00 0.0K
10:44 9,282.00 9,282.00 9,282.00 9,282.00 0.0K
10:45 9,282.00 9,282.00 9,282.00 9,282.00 0.0K
10:47 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
10:48 9,282.00 9,285.00 9,282.00 9,282.00 0.2K
10:51 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
10:52 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
10:53 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
10:54 9,282.00 9,285.00 9,280.00 9,285.00 0.1K
10:55 9,285.00 9,285.00 9,280.00 9,285.00 0.5K
10:56 9,280.00 9,280.00 9,275.00 9,275.00 0.5K
10:57 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
10:58 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
10:59 9,285.00 9,285.00 9,280.00 9,280.00 0.0K
11:02 9,280.00 9,280.00 9,275.00 9,275.00 2.2K
11:04 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
11:05 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
11:06 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
11:07 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
11:09 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:10 9,280.00 9,280.00 9,275.00 9,275.00 0.1K
11:12 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:13 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
11:14 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:15 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:16 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:18 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:20 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:21 9,280.00 9,280.00 9,275.00 9,275.00 6.0K
11:24 9,275.00 9,275.00 9,270.00 9,270.00 0.1K
11:25 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
11:28 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:30 9,280.00 9,280.00 9,280.00 9,280.00 0.2K
11:31 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:32 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
11:33 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:34 9,277.00 9,277.00 9,277.00 9,277.00 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 9,275.00 9,275.00 0.1K
11:45 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:46 9,280.00 9,280.00 9,280.00 9,280.00 0.8K
11:49 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
11:54 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:55 9,285.00 9,290.00 9,285.00 9,290.00 8.9K
11:59 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
12:03 9,290.00 9,290.00 9,290.00 9,290.00 0.5K
12:04 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
12:08 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
12:09 9,290.00 9,290.00 9,287.00 9,287.00 0.0K
12:11 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
12:12 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
12:13 9,290.00 9,290.00 9,290.00 9,290.00 0.2K
12:15 9,290.00 9,290.00 9,290.00 9,290.00 4.5K
12:17 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
12:18 9,290.00 9,290.00 9,290.00 9,290.00 0.8K
12:19 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
12:21 9,285.00 9,290.00 9,285.00 9,290.00 0.2K
12:22 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
12:23 9,290.00 9,290.00 9,285.00 9,285.00 0.0K
12:25 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
12:28 9,290.00 9,290.00 9,285.00 9,290.00 0.0K
12:29 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
12:30 9,285.00 9,290.00 9,285.00 9,290.00 0.6K
12:32 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
12:33 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
12:35 9,290.00 9,290.00 9,290.00 9,290.00 0.3K
12:39 9,285.00 9,285.00 9,285.00 9,285.00 2.3K
12:43 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
12:44 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
12:45 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
12:49 9,290.00 9,290.00 9,290.00 9,290.00 0.2K
12:50 9,290.00 9,290.00 9,285.00 9,285.00 0.1K
12:51 9,290.00 9,290.00 9,285.00 9,285.00 0.0K
12:53 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
12:54 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
12:55 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
12:56 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
12:57 9,285.00 9,285.00 9,285.00 9,285.00 0.5K
12:58 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
12:59 9,285.00 9,285.00 9,285.00 9,285.00 0.2K
13:00 9,285.00 9,290.00 9,285.00 9,290.00 0.5K
13:01 9,285.00 9,290.00 9,285.00 9,290.00 0.1K
13:02 9,290.00 9,290.00 9,285.00 9,285.00 0.1K
13:03 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
13:04 9,285.00 9,290.00 9,285.00 9,290.00 0.0K
13:06 9,285.00 9,290.00 9,285.00 9,290.00 0.0K
13:07 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
13:09 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
13:11 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
13:12 9,285.00 9,290.00 9,285.00 9,290.00 0.3K
13:15 9,285.00 9,285.00 9,285.00 9,285.00 0.2K
13:16 9,290.00 9,290.00 9,280.00 9,290.00 0.1K
13:18 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
13:23 9,280.00 9,280.00 9,280.00 9,280.00 0.5K
13:24 9,290.00 9,290.00 9,290.00 9,290.00 3.8K
13:25 9,290.00 9,290.00 9,290.00 9,290.00 0.4K
13:26 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
13:27 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
13:28 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
13:29 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
13:30 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
13:31 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
13:32 9,285.00 9,285.00 9,285.00 9,285.00 0.5K
13:34 9,290.00 9,290.00 9,290.00 9,290.00 1.6K
13:35 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
13:38 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
13:39 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
13:40 9,290.00 9,290.00 9,290.00 9,290.00 0.6K
13:42 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
13:43 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
13:44 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
13:45 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
13:46 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
13:49 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
13:50 9,290.00 9,295.00 9,290.00 9,295.00 0.5K
13:51 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
13:52 9,285.00 9,290.00 9,285.00 9,290.00 1.2K
13:53 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
13:54 9,285.00 9,285.00 9,285.00 9,285.00 0.2K
13:55 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
13:57 9,285.00 9,285.00 9,285.00 9,285.00 0.3K
13:58 9,285.00 9,285.00 9,285.00 9,285.00 0.5K
13:59 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
14:00 9,290.00 9,290.00 9,290.00 9,290.00 0.8K
14:01 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:02 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:03 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:04 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:05 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:06 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:08 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
14:09 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
14:11 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
14:13 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:14 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:16 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:17 9,290.00 9,295.00 9,290.00 9,295.00 0.1K
14:19 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
14:20 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
14:21 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
14:24 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
14:26 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:28 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:29 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:34 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
14:35 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:37 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:39 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:40 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:41 9,290.00 9,290.00 9,285.00 9,285.00 0.0K
14:46 9,285.00 9,290.00 9,285.00 9,290.00 2.9K
14:47 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:48 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:49 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:51 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
14:55 9,285.00 9,285.00 9,285.00 9,285.00 1.4K
14:56 9,285.00 9,285.00 9,285.00 9,285.00 0.7K
14:57 9,285.00 9,285.00 9,285.00 9,285.00 2.6K
14:58 9,285.00 9,285.00 9,280.00 9,280.00 0.0K
14:59 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
15:00 9,280.00 9,285.00 9,280.00 9,285.00 0.1K
15:04 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
15:05 9,285.00 9,285.00 9,282.00 9,285.00 4.5K
15:06 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
15:07 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
15:08 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
15:09 9,290.00 9,290.00 9,290.00 9,290.00 0.6K
15:11 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
15:13 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
15:14 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
15:16 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
15:17 9,290.00 9,290.00 9,290.00 9,290.00 0.1K
15:18 9,290.00 9,290.00 9,290.00 9,290.00 0.9K
15:29 9,285.00 9,285.00 9,285.00 9,285.00 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available