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 9,290.00 9,300.00 9,290.00 9,300.00 0.9K
09:01 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
09:02 9,300.00 9,300.00 9,300.00 9,300.00 0.3K
09:03 9,300.00 9,305.00 9,300.00 9,300.00 0.8K
09:04 9,305.00 9,310.00 9,305.00 9,310.00 2.9K
09:05 9,310.00 9,310.00 9,310.00 9,310.00 0.2K
09:06 9,310.00 9,310.00 9,310.00 9,310.00 0.8K
09:07 9,305.00 9,310.00 9,305.00 9,310.00 1.4K
09:08 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
09:09 9,315.00 9,315.00 9,310.00 9,315.00 0.1K
09:10 9,315.00 9,315.00 9,312.00 9,315.00 0.1K
09:11 9,315.00 9,315.00 9,315.00 9,315.00 0.3K
09:12 9,300.00 9,315.00 9,300.00 9,315.00 5.5K
09:13 9,310.00 9,310.00 9,310.00 9,310.00 0.1K
09:14 9,310.00 9,310.00 9,310.00 9,310.00 0.5K
09:15 9,310.00 9,310.00 9,310.00 9,310.00 1.5K
09:16 9,310.00 9,310.00 9,310.00 9,310.00 0.1K
09:17 9,315.00 9,315.00 9,310.00 9,310.00 0.2K
09:18 9,310.00 9,310.00 9,310.00 9,310.00 0.1K
09:19 9,310.00 9,310.00 9,310.00 9,310.00 0.1K
09:21 9,310.00 9,310.00 9,305.00 9,310.00 0.0K
09:22 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
09:23 9,310.00 9,310.00 9,305.00 9,305.00 0.1K
09:24 9,305.00 9,305.00 9,305.00 9,305.00 1.0K
09:25 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
09:26 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
09:27 9,305.00 9,310.00 9,305.00 9,310.00 0.9K
09:28 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
09:29 9,305.00 9,305.00 9,305.00 9,305.00 0.1K
09:30 9,310.00 9,310.00 9,310.00 9,310.00 0.1K
09:31 9,310.00 9,310.00 9,310.00 9,310.00 0.1K
09:32 9,310.00 9,310.00 9,310.00 9,310.00 1.0K
09:33 9,310.00 9,310.00 9,305.00 9,305.00 0.1K
09:34 9,310.00 9,310.00 9,305.00 9,310.00 0.5K
09:35 9,305.00 9,310.00 9,305.00 9,310.00 0.2K
09:36 9,310.00 9,310.00 9,310.00 9,310.00 0.1K
09:37 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
09:38 9,307.00 9,310.00 9,307.00 9,310.00 0.0K
09:39 9,310.00 9,310.00 9,305.00 9,310.00 0.8K
09:40 9,310.00 9,310.00 9,305.00 9,310.00 0.0K
09:42 9,310.00 9,310.00 9,305.00 9,310.00 0.0K
09:43 9,310.00 9,310.00 9,310.00 9,310.00 0.4K
09:44 9,310.00 9,310.00 9,310.00 9,310.00 0.9K
09:45 9,305.00 9,310.00 9,305.00 9,310.00 0.0K
09:46 9,310.00 9,310.00 9,310.00 9,310.00 0.1K
09:47 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
09:48 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
09:49 9,310.00 9,310.00 9,305.00 9,305.00 1.0K
09:50 9,310.00 9,310.00 9,305.00 9,310.00 1.3K
09:52 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
09:53 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
09:54 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
09:55 9,305.00 9,310.00 9,305.00 9,310.00 0.1K
09:58 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
09:59 9,310.00 9,310.00 9,310.00 9,310.00 0.2K
10:01 9,310.00 9,310.00 9,310.00 9,310.00 0.1K
10:02 9,310.00 9,310.00 9,310.00 9,310.00 0.1K
10:04 9,305.00 9,305.00 9,305.00 9,305.00 0.1K
10:05 9,305.00 9,310.00 9,305.00 9,310.00 2.5K
10:06 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
10:07 9,310.00 9,310.00 9,305.00 9,305.00 0.0K
10:08 9,305.00 9,310.00 9,305.00 9,310.00 0.1K
10:09 9,305.00 9,305.00 9,305.00 9,305.00 1.9K
10:11 9,305.00 9,310.00 9,305.00 9,310.00 0.6K
10:12 9,305.00 9,305.00 9,305.00 9,305.00 0.5K
10:13 9,310.00 9,310.00 9,305.00 9,305.00 0.5K
10:14 9,307.00 9,307.00 9,307.00 9,307.00 0.0K
10:16 9,307.00 9,307.00 9,307.00 9,307.00 0.0K
10:17 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
10:20 9,305.00 9,305.00 9,305.00 9,305.00 0.9K
10:21 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
10:22 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
10:23 9,310.00 9,310.00 9,305.00 9,305.00 0.1K
10:24 9,310.00 9,310.00 9,305.00 9,305.00 0.5K
10:28 9,305.00 9,310.00 9,305.00 9,310.00 0.0K
10:29 9,310.00 9,310.00 9,305.00 9,305.00 2.0K
10:30 9,310.00 9,310.00 9,310.00 9,310.00 0.1K
10:31 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
10:32 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
10:33 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
10:34 9,310.00 9,310.00 9,310.00 9,310.00 0.1K
10:35 9,310.00 9,310.00 9,310.00 9,310.00 0.2K
10:36 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
10:37 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
10:38 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
10:39 9,310.00 9,310.00 9,305.00 9,305.00 0.0K
10:40 9,305.00 9,305.00 9,305.00 9,305.00 0.1K
10:41 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
10:42 9,305.00 9,310.00 9,305.00 9,310.00 0.0K
10:45 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
10:47 9,307.00 9,307.00 9,307.00 9,307.00 0.0K
10:48 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
10:49 9,310.00 9,310.00 9,310.00 9,310.00 0.0K
10:50 9,310.00 9,310.00 9,305.00 9,305.00 0.2K
10:51 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
10:52 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
10:53 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
10:54 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
10:55 9,300.00 9,305.00 9,300.00 9,305.00 0.0K
10:56 9,302.00 9,305.00 9,302.00 9,305.00 0.1K
10:58 9,305.00 9,305.00 9,300.00 9,300.00 0.1K
10:59 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:00 9,305.00 9,305.00 9,300.00 9,300.00 0.1K
11:01 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:02 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:03 9,305.00 9,305.00 9,300.00 9,305.00 0.0K
11:04 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:06 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:07 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:08 9,305.00 9,305.00 9,300.00 9,305.00 0.3K
11:09 9,305.00 9,305.00 9,305.00 9,305.00 0.1K
11:10 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:11 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:12 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:13 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:14 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:15 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
11:17 9,300.00 9,305.00 9,300.00 9,305.00 0.4K
11:18 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:19 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:21 9,305.00 9,305.00 9,305.00 9,305.00 0.1K
11:22 9,305.00 9,305.00 9,305.00 9,305.00 0.1K
11:24 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:27 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:28 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:30 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:31 9,305.00 9,305.00 9,305.00 9,305.00 0.1K
11:32 9,305.00 9,305.00 9,305.00 9,305.00 0.1K
11:37 9,305.00 9,305.00 9,305.00 9,305.00 0.1K
11:38 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:40 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:41 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:42 9,302.00 9,302.00 9,300.00 9,300.00 0.2K
11:43 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:44 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:45 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:46 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:47 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:48 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:50 9,300.00 9,300.00 9,300.00 9,300.00 1.5K
11:52 9,305.00 9,305.00 9,305.00 9,305.00 0.1K
11:53 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
11:55 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
11:57 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
11:58 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
11:59 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
12:00 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
12:02 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
12:05 9,302.00 9,302.00 9,302.00 9,302.00 0.0K
12:06 9,302.00 9,302.00 9,302.00 9,302.00 0.0K
12:07 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
12:14 9,300.00 9,300.00 9,300.00 9,300.00 0.2K
12:15 9,305.00 9,305.00 9,305.00 9,305.00 0.1K
12:17 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
12:20 9,300.00 9,300.00 9,300.00 9,300.00 3.1K
12:21 9,302.00 9,305.00 9,302.00 9,305.00 0.1K
12:23 9,302.00 9,305.00 9,302.00 9,305.00 0.2K
12:24 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
12:25 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
12:26 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
12:29 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
12:30 9,300.00 9,302.00 9,300.00 9,302.00 0.2K
12:31 9,302.00 9,305.00 9,302.00 9,305.00 0.1K
12:33 9,300.00 9,305.00 9,300.00 9,305.00 0.2K
12:34 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
12:36 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
12:37 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
12:38 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
12:39 9,305.00 9,305.00 9,300.00 9,300.00 0.0K
12:40 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
12:41 9,300.00 9,300.00 9,300.00 9,300.00 0.5K
12:42 9,300.00 9,300.00 9,300.00 9,300.00 0.4K
12:43 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
12:44 9,300.00 9,300.00 9,300.00 9,300.00 1.0K
12:45 9,300.00 9,300.00 9,300.00 9,300.00 1.6K
12:48 9,305.00 9,305.00 9,305.00 9,305.00 0.3K
12:49 9,305.00 9,305.00 9,305.00 9,305.00 0.1K
12:50 9,305.00 9,305.00 9,300.00 9,300.00 1.3K
12:51 9,300.00 9,300.00 9,300.00 9,300.00 0.3K
12:53 9,302.00 9,302.00 9,302.00 9,302.00 0.1K
12:54 9,305.00 9,305.00 9,305.00 9,305.00 0.1K
12:55 9,305.00 9,305.00 9,305.00 9,305.00 0.1K
12:56 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
12:57 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
12:58 9,305.00 9,305.00 9,305.00 9,305.00 0.1K
12:59 9,305.00 9,305.00 9,300.00 9,305.00 0.8K
13:00 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
13:01 9,305.00 9,305.00 9,300.00 9,305.00 0.0K
13:03 9,305.00 9,305.00 9,300.00 9,300.00 0.1K
13:04 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
13:05 9,300.00 9,305.00 9,300.00 9,305.00 0.0K
13:06 9,305.00 9,305.00 9,305.00 9,305.00 0.3K
13:07 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
13:08 9,300.00 9,300.00 9,300.00 9,300.00 0.3K
13:10 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
13:11 9,300.00 9,300.00 9,300.00 9,300.00 0.3K
13:13 9,300.00 9,300.00 9,300.00 9,300.00 0.2K
13:15 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
13:17 9,295.00 9,295.00 9,295.00 9,295.00 4.0K
13:19 9,295.00 9,295.00 9,295.00 9,295.00 0.2K
13:23 9,295.00 9,295.00 9,295.00 9,295.00 0.2K
13:26 9,295.00 9,295.00 9,295.00 9,295.00 0.3K
13:29 9,300.00 9,300.00 9,300.00 9,300.00 0.7K
13:30 9,305.00 9,305.00 9,305.00 9,305.00 0.4K
13:31 9,305.00 9,305.00 9,305.00 9,305.00 0.1K
13:32 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
13:33 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
13:34 9,305.00 9,305.00 9,300.00 9,300.00 0.0K
13:35 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
13:36 9,295.00 9,295.00 9,295.00 9,295.00 0.2K
13:37 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
13:38 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
13:39 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
13:41 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
13:43 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
13:47 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
13:48 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
13:49 9,300.00 9,300.00 9,295.00 9,295.00 0.5K
13:50 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
13:54 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
13:57 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
14:01 9,295.00 9,295.00 9,295.00 9,295.00 3.3K
14:03 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
14:04 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
14:06 9,300.00 9,300.00 9,300.00 9,300.00 1.1K
14:07 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
14:08 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
14:09 9,305.00 9,305.00 9,300.00 9,300.00 0.0K
14:10 9,295.00 9,300.00 9,295.00 9,300.00 0.0K
14:13 9,295.00 9,295.00 9,295.00 9,295.00 0.1K
14:14 9,295.00 9,295.00 9,295.00 9,295.00 1.5K
14:16 9,295.00 9,295.00 9,295.00 9,295.00 0.2K
14:18 9,295.00 9,295.00 9,295.00 9,295.00 0.1K
14:19 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
14:20 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
14:21 9,300.00 9,305.00 9,300.00 9,305.00 0.0K
14:23 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
14:24 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
14:25 9,300.00 9,300.00 9,295.00 9,295.00 0.0K
14:26 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
14:27 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
14:30 9,295.00 9,295.00 9,295.00 9,295.00 0.1K
14:31 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
14:32 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
14:33 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
14:34 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
14:35 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
14:37 9,297.00 9,300.00 9,295.00 9,300.00 0.2K
14:38 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
14:41 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
14:43 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
14:44 9,300.00 9,300.00 9,300.00 9,300.00 0.5K
14:45 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
14:46 9,300.00 9,300.00 9,300.00 9,300.00 0.1K
14:50 9,302.00 9,302.00 9,302.00 9,302.00 0.0K
14:51 9,300.00 9,300.00 9,300.00 9,300.00 0.5K
14:55 9,302.00 9,305.00 9,300.00 9,300.00 0.3K
14:56 9,305.00 9,305.00 9,305.00 9,305.00 0.2K
14:59 9,305.00 9,305.00 9,305.00 9,305.00 0.3K
15:01 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
15:02 9,305.00 9,305.00 9,305.00 9,305.00 0.0K
15:04 9,305.00 9,305.00 9,305.00 9,305.00 1.0K
15:05 9,300.00 9,300.00 9,300.00 9,300.00 0.8K
15:06 9,300.00 9,300.00 9,300.00 9,300.00 0.4K
15:07 9,295.00 9,295.00 9,295.00 9,295.00 1.1K
15:08 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
15:09 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
15:11 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
15:12 9,295.00 9,300.00 9,295.00 9,300.00 0.1K
15:14 9,300.00 9,300.00 9,300.00 9,300.00 0.2K
15:15 9,300.00 9,300.00 9,295.00 9,295.00 0.3K
15:17 9,295.00 9,295.00 9,290.00 9,290.00 3.8K
15:18 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
15:19 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
15:29 9,295.00 9,295.00 9,295.00 9,295.00 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available