Samsung KODEX US S&P500 Daily Covered Call OTM ETF (0005A0)

0005A0
🏛️ 韩国 →
9,605.00
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 9,305.00 9,305.00 9,300.00 9,300.00 1.1K
09:01 9,275.00 9,300.00 9,260.00 9,300.00 0.3K
09:02 9,300.00 9,300.00 9,300.00 9,300.00 0.0K
09:03 9,295.00 9,295.00 9,295.00 9,295.00 0.0K
09:04 9,295.00 9,295.00 9,255.00 9,260.00 4.5K
09:05 9,260.00 9,260.00 9,255.00 9,255.00 0.2K
09:06 9,255.00 9,255.00 9,255.00 9,255.00 0.3K
09:07 9,255.00 9,257.00 9,255.00 9,257.00 0.5K
09:08 9,257.00 9,260.00 9,257.00 9,260.00 0.1K
09:09 9,260.00 9,260.00 9,260.00 9,260.00 0.3K
09:10 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
09:11 9,260.00 9,260.00 9,255.00 9,255.00 2.0K
09:12 9,255.00 9,255.00 9,250.00 9,250.00 0.1K
09:13 9,255.00 9,260.00 9,250.00 9,260.00 0.1K
09:14 9,260.00 9,260.00 9,255.00 9,255.00 0.1K
09:15 9,255.00 9,255.00 9,255.00 9,255.00 0.1K
09:16 9,255.00 9,260.00 9,255.00 9,260.00 1.2K
09:17 9,260.00 9,260.00 9,255.00 9,255.00 11.7K
09:19 9,260.00 9,260.00 9,260.00 9,260.00 0.3K
09:20 9,260.00 9,260.00 9,250.00 9,260.00 0.9K
09:21 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
09:22 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
09:23 9,255.00 9,260.00 9,255.00 9,260.00 0.0K
09:24 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
09:25 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
09:26 9,260.00 9,260.00 9,255.00 9,260.00 0.1K
09:27 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
09:28 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
09:29 9,260.00 9,260.00 9,255.00 9,255.00 0.0K
09:30 9,260.00 9,270.00 9,260.00 9,270.00 0.6K
09:31 9,270.00 9,270.00 9,260.00 9,260.00 0.1K
09:32 9,270.00 9,275.00 9,265.00 9,275.00 0.0K
09:33 9,275.00 9,275.00 9,265.00 9,265.00 0.3K
09:34 9,280.00 9,280.00 9,275.00 9,275.00 0.1K
09:35 9,275.00 9,275.00 9,275.00 9,275.00 0.3K
09:36 9,275.00 9,275.00 9,270.00 9,275.00 0.1K
09:37 9,275.00 9,275.00 9,275.00 9,275.00 0.2K
09:38 9,275.00 9,275.00 9,275.00 9,275.00 0.1K
09:39 9,280.00 9,280.00 9,277.00 9,277.00 0.0K
09:41 9,277.00 9,277.00 9,277.00 9,277.00 0.0K
09:42 9,277.00 9,277.00 9,277.00 9,277.00 0.0K
09:43 9,277.00 9,277.00 9,275.00 9,275.00 0.3K
09:44 9,275.00 9,280.00 9,275.00 9,280.00 0.1K
09:45 9,275.00 9,280.00 9,275.00 9,280.00 0.1K
09:46 9,280.00 9,280.00 9,275.00 9,280.00 0.1K
09:47 9,280.00 9,285.00 9,280.00 9,285.00 0.1K
09:48 9,282.00 9,282.00 9,280.00 9,280.00 1.0K
09:49 9,280.00 9,285.00 9,280.00 9,282.00 0.0K
09:50 9,282.00 9,285.00 9,282.00 9,285.00 0.0K
09:51 9,282.00 9,282.00 9,282.00 9,282.00 0.0K
09:52 9,282.00 9,285.00 9,282.00 9,285.00 0.5K
09:54 9,282.00 9,282.00 9,282.00 9,282.00 0.0K
09:56 9,282.00 9,282.00 9,280.00 9,282.00 0.2K
09:57 9,285.00 9,285.00 9,282.00 9,285.00 0.2K
09:58 9,280.00 9,285.00 9,280.00 9,285.00 0.5K
09:59 9,285.00 9,287.00 9,285.00 9,287.00 0.5K
10:01 9,287.00 9,287.00 9,285.00 9,285.00 0.1K
10:02 9,287.00 9,287.00 9,287.00 9,287.00 0.0K
10:03 9,287.00 9,287.00 9,285.00 9,287.00 0.0K
10:04 9,287.00 9,290.00 9,285.00 9,285.00 0.4K
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 0.1K
10:09 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
10:10 9,290.00 9,290.00 9,285.00 9,285.00 0.6K
10:11 9,285.00 9,285.00 9,280.00 9,285.00 1.3K
10:12 9,285.00 9,285.00 9,280.00 9,280.00 1.0K
10:13 9,285.00 9,285.00 9,280.00 9,285.00 0.9K
10:14 9,285.00 9,285.00 9,280.00 9,280.00 0.0K
10:15 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
10:16 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
10:17 9,280.00 9,285.00 9,280.00 9,285.00 0.4K
10:18 9,285.00 9,285.00 9,280.00 9,285.00 0.1K
10:19 9,280.00 9,285.00 9,280.00 9,285.00 0.0K
10:20 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
10:21 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
10:22 9,285.00 9,285.00 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 9,280.00 9,280.00 9,280.00 9,280.00 0.9K
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
10:27 9,285.00 9,285.00 9,285.00 9,285.00 1.2K
10:28 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
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 9,280.00 9,285.00 0.2K
10:33 9,285.00 9,285.00 9,285.00 9,285.00 0.2K
10:34 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
10:35 9,285.00 9,285.00 9,285.00 9,285.00 0.3K
10:36 9,285.00 9,285.00 9,280.00 9,285.00 0.1K
10:37 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
10:38 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
10:40 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
10:41 9,285.00 9,285.00 9,282.00 9,285.00 0.1K
10:42 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
10:43 9,285.00 9,285.00 9,280.00 9,280.00 0.1K
10:45 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
10:46 9,285.00 9,285.00 9,280.00 9,280.00 0.1K
10:47 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
10:48 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
10:50 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
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 0.1K
10:53 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
10:54 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
10:55 9,285.00 9,285.00 9,285.00 9,285.00 0.3K
10:57 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
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
11:00 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
11:01 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
11:02 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:03 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
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 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
11:07 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
11:08 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:09 9,285.00 9,285.00 9,280.00 9,280.00 0.4K
11:10 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
11:11 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
11:12 9,285.00 9,285.00 9,285.00 9,285.00 0.6K
11:13 9,285.00 9,285.00 9,280.00 9,280.00 0.0K
11:14 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
11:15 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
11:17 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
11:19 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
11:20 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
11:21 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
11:23 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
11:24 9,285.00 9,285.00 9,280.00 9,280.00 0.2K
11:25 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
11:26 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
11:27 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
11:28 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
11:29 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
11:30 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
11:31 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
11:32 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
11:33 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
11:34 9,285.00 9,285.00 9,280.00 9,280.00 0.1K
11:39 9,280.00 9,280.00 9,280.00 9,280.00 0.8K
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 1.6K
11:45 9,280.00 9,280.00 9,275.00 9,275.00 0.0K
11:56 9,277.00 9,277.00 9,275.00 9,275.00 0.7K
11:57 9,280.00 9,280.00 9,280.00 9,280.00 0.2K
11:58 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
11:59 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
12:01 9,280.00 9,280.00 9,280.00 9,280.00 0.7K
12:02 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
12:03 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
12:05 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
12:06 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
12:07 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
12:09 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
12:11 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
12:12 9,280.00 9,280.00 9,280.00 9,280.00 2.5K
12:13 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
12:15 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
12:16 9,282.00 9,282.00 9,282.00 9,282.00 0.0K
12:17 9,285.00 9,285.00 9,280.00 9,285.00 2.2K
12:18 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
12:20 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
12:24 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
12:25 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
12:26 9,285.00 9,285.00 9,285.00 9,285.00 0.6K
12:27 9,280.00 9,285.00 9,280.00 9,285.00 0.2K
12:28 9,280.00 9,285.00 9,280.00 9,285.00 0.5K
12:29 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
12:30 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
12:31 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
12:33 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
12:34 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
12:35 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
12:36 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
12:37 9,285.00 9,285.00 9,280.00 9,280.00 0.2K
12:38 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
12:39 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
12:40 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
12:42 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
12:44 9,285.00 9,285.00 9,285.00 9,285.00 0.3K
12:45 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
12:46 9,290.00 9,290.00 9,290.00 9,290.00 0.0K
12:47 9,285.00 9,285.00 9,285.00 9,285.00 0.1K
12:51 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
12:52 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
12:53 9,275.00 9,280.00 9,275.00 9,280.00 0.2K
12:54 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
12:55 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
12:56 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
12:57 9,280.00 9,280.00 9,275.00 9,275.00 0.7K
12:59 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
13:00 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
13:01 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
13:02 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
13:03 9,280.00 9,280.00 9,280.00 9,280.00 2.0K
13:04 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
13:05 9,280.00 9,280.00 9,280.00 9,280.00 0.4K
13:06 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
13:07 9,280.00 9,280.00 9,277.00 9,277.00 0.3K
13:08 9,280.00 9,280.00 9,275.00 9,275.00 0.2K
13:12 9,275.00 9,280.00 9,275.00 9,275.00 0.5K
13:13 9,275.00 9,280.00 9,275.00 9,280.00 0.0K
13:14 9,275.00 9,280.00 9,275.00 9,280.00 0.0K
13:15 9,275.00 9,275.00 9,275.00 9,275.00 0.3K
13:20 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
13:21 9,280.00 9,280.00 9,280.00 9,280.00 2.2K
13:23 9,285.00 9,285.00 9,285.00 9,285.00 0.0K
13:24 9,280.00 9,280.00 9,280.00 9,280.00 3.9K
13:25 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
13:26 9,280.00 9,280.00 9,275.00 9,275.00 0.5K
13:29 9,280.00 9,280.00 9,275.00 9,275.00 0.0K
13:37 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
13:38 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
13:42 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
13:43 9,275.00 9,275.00 9,275.00 9,275.00 0.1K
13:45 9,280.00 9,280.00 9,280.00 9,280.00 0.1K
13:47 9,280.00 9,280.00 9,280.00 9,280.00 0.2K
13:48 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
13:49 9,280.00 9,280.00 9,280.00 9,280.00 1.1K
13:53 9,280.00 9,280.00 9,275.00 9,275.00 0.1K
13:54 9,280.00 9,280.00 9,280.00 9,280.00 0.0K
13:55 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
13:57 9,275.00 9,275.00 9,275.00 9,275.00 0.1K
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 9,280.00 9,275.00 9,280.00 0.2K
14:02 9,275.00 9,275.00 9,275.00 9,275.00 3.1K
14:03 9,275.00 9,275.00 9,275.00 9,275.00 1.4K
14:04 9,272.00 9,275.00 9,272.00 9,275.00 0.1K
14:05 9,275.00 9,275.00 9,275.00 9,275.00 1.1K
14:06 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
14:08 9,270.00 9,275.00 9,270.00 9,275.00 0.1K
14:09 9,272.00 9,272.00 9,272.00 9,272.00 0.0K
14:10 9,272.00 9,275.00 9,272.00 9,275.00 0.1K
14:11 9,275.00 9,275.00 9,275.00 9,275.00 0.7K
14:13 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
14:16 9,270.00 9,270.00 9,270.00 9,270.00 0.4K
14:17 9,270.00 9,270.00 9,270.00 9,270.00 0.0K
14:18 9,270.00 9,270.00 9,270.00 9,270.00 0.2K
14:19 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
14:20 9,275.00 9,275.00 9,275.00 9,275.00 0.2K
14:21 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
14:24 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
14:26 9,275.00 9,275.00 9,270.00 9,275.00 0.3K
14:29 9,275.00 9,275.00 9,275.00 9,275.00 0.1K
14:30 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
14:31 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
14:32 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
14:33 9,275.00 9,275.00 9,270.00 9,270.00 0.3K
14:34 9,270.00 9,270.00 9,270.00 9,270.00 0.2K
14:35 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
14:36 9,275.00 9,275.00 9,275.00 9,275.00 0.0K
14:37 9,275.00 9,275.00 9,270.00 9,270.00 0.0K
14:38 9,272.00 9,272.00 9,272.00 9,272.00 0.0K
14:39 9,272.00 9,272.00 9,272.00 9,272.00 0.0K
14:40 9,270.00 9,270.00 9,265.00 9,265.00 5.3K
14:41 9,265.00 9,265.00 9,250.00 9,255.00 4.0K
14:42 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
14:43 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
14:44 9,255.00 9,260.00 9,255.00 9,260.00 0.0K
14:46 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
14:47 9,260.00 9,260.00 9,255.00 9,255.00 0.2K
14:48 9,255.00 9,255.00 9,250.00 9,255.00 0.0K
14:49 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
14:50 9,255.00 9,255.00 9,255.00 9,255.00 0.1K
14:51 9,255.00 9,255.00 9,255.00 9,255.00 0.1K
14:52 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
14:53 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
14:54 9,255.00 9,255.00 9,255.00 9,255.00 0.2K
14:55 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
14:56 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
14:57 9,260.00 9,260.00 9,260.00 9,260.00 0.1K
14:58 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
14:59 9,260.00 9,260.00 9,260.00 9,260.00 0.0K
15:00 9,260.00 9,260.00 9,255.00 9,255.00 0.1K
15:02 9,255.00 9,255.00 9,255.00 9,255.00 0.1K
15:03 9,255.00 9,255.00 9,255.00 9,255.00 0.1K
15:04 9,255.00 9,255.00 9,255.00 9,255.00 0.1K
15:05 9,255.00 9,255.00 9,250.00 9,250.00 0.3K
15:06 9,255.00 9,255.00 9,255.00 9,255.00 0.1K
15:07 9,255.00 9,255.00 9,255.00 9,255.00 0.4K
15:08 9,255.00 9,255.00 9,250.00 9,250.00 2.5K
15:10 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
15:11 9,250.00 9,250.00 9,250.00 9,250.00 0.0K
15:12 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
15:13 9,255.00 9,255.00 9,250.00 9,250.00 2.0K
15:14 9,255.00 9,255.00 9,250.00 9,255.00 0.1K
15:15 9,255.00 9,255.00 9,250.00 9,250.00 0.7K
15:16 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
15:17 9,255.00 9,255.00 9,250.00 9,250.00 0.3K
15:18 9,255.00 9,255.00 9,255.00 9,255.00 0.0K
15:19 9,250.00 9,255.00 9,250.00 9,255.00 0.0K
15:29 9,260.00 9,260.00 9,260.00 9,260.00 0.3K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据