KODEX 미국S&P500선물(H) (219480) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩32,545

기간 수익률

+1,480 (+4.76%)

거래량

6.7K

2026-11-10시 ₩32,505 고 ₩32,545 저 ₩32,420 종 ₩32,545MA5 ₩32,303MA20 ₩32,892MA60 ₩33,105

6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 219480
ISIN: KR7219480001
유형: ETF
기초지수: S&P 500 Futures Total Return Index
기초지수 종가: 1,145.45
상장좌수: 4,450,000
거래량: 6,656
거래대금: ₩2.16억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 11. 10.	₩32,545	+2.18%	₩32,428.1	₩32,545	₩32,420	6,656
2026. 11. 09.	₩31,850	+0.73%	₩31,701.49	₩31,910	₩31,660	7,987
2026. 11. 06.	₩31,620	-4.27%	₩31,616.39	₩31,790	₩31,520	10,399
2026. 11. 05.	₩33,030	+1.72%	₩33,084.12	₩33,130	₩32,935	8,198
2026. 11. 04.	₩32,470	+0.2%	₩32,545.31	₩32,600	₩32,105	18,588
2026. 11. 03.	₩32,405	-1.11%	₩32,449.35	₩32,520	₩32,375	26,944
2026. 11. 02.	₩32,770	-0.58%	₩32,614.42	₩32,815	₩32,695	10,952
2026. 10. 30.	₩32,960	-0.87%	₩33,213.42	₩33,035	₩32,840	10,513
2026. 10. 29.	₩33,250	+0.03%	₩33,333.56	₩33,265	₩33,125	2,462
2026. 10. 28.	₩33,240	+0.57%	₩33,216.31	₩33,255	₩33,165	40,736
2026. 10. 27.	₩33,050	+0.69%	₩33,025.78	₩33,130	₩33,005	8,398
2026. 10. 26.	₩32,825	-0.44%	₩32,798.76	₩32,895	₩32,750	11,538
2026. 10. 23.	₩32,970	-0.44%	₩32,981.58	₩33,020	₩32,920	10,659
2026. 10. 22.	₩33,115	-0.48%	₩33,392.49	₩33,285	₩33,105	2,081
2026. 10. 21.	₩33,275	+0.45%	₩33,197.67	₩33,335	₩33,275	3,150
2026. 10. 20.	₩33,125	-0.27%	₩33,110.71	₩33,165	₩33,055	5,008
2026. 10. 19.	₩33,215	-0.43%	₩32,967.84	₩33,240	₩33,100	6,124
2026. 10. 16.	₩33,360	+0.71%	₩33,330.27	₩33,400	₩33,270	14,587
2026. 10. 15.	₩33,125	-1.53%	₩33,253	₩33,185	₩33,070	12,996
2026. 10. 14.	₩33,640	+0.16%	₩33,611.31	₩33,695	₩33,580	16,776
2026. 10. 13.	₩33,585	-0.37%	₩33,626.44	₩33,595	₩33,510	16,468
2026. 10. 12.	₩33,710	+0.55%	₩33,620.8	₩33,740	₩33,680	3,246
2026. 10. 08.	₩33,525	-0.43%	₩33,588.06	₩33,600	₩33,505	4,048
2026. 10. 07.	₩33,670	+0.4%	₩33,671.62	₩33,730	₩33,670	4,992
2026. 10. 06.	₩33,535	+1.3%	₩33,471.1	₩33,535	₩33,485	8,680
2026. 10. 02.	₩33,105	-0.21%	₩33,027.92	₩33,127	₩33,025	16,119
2026. 10. 01.	₩33,175	+0.24%	₩32,977.82	₩33,205	₩33,040	13,583
2026. 09. 30.	₩33,095	-0.02%	₩33,044.79	₩33,150	₩33,090	18,047
2026. 09. 29.	₩33,100	-0.36%	₩33,112.25	₩33,155	₩33,000	19,076
2026. 09. 28.	₩33,220	-0.79%	₩33,361.41	₩33,295	₩33,215	10,519
2026. 09. 23.	₩33,485	+0%	₩33,463.7	₩33,490	₩33,425	3,089
2026. 09. 22.	₩33,485	+1.13%	₩33,457.44	₩33,515	₩33,440	9,339
2026. 09. 21.	₩33,110	+0.3%	₩32,946.59	₩33,115	₩33,040	10,652
2026. 09. 18.	₩33,010	+0.73%	₩32,926.63	₩33,025	₩32,855	2,497
2026. 09. 17.	₩32,770	+0.03%	₩32,552.29	₩32,775	₩32,700	5,430
2026. 09. 16.	₩32,760	-0.12%	₩32,698.64	₩32,785	₩32,705	4,100
2026. 09. 15.	₩32,800	-0.09%	₩32,851.63	₩32,910	₩32,740	19,128
2026. 09. 14.	₩32,830	-0.05%	₩33,007.4	₩32,900	₩32,760	9,263
2026. 09. 10.	₩33,005	-0.35%	₩32,914.78	₩33,030	₩32,900	10,278
2026. 09. 09.	₩33,120	-0.12%	₩33,078.68	₩33,155	₩33,035	5,611
2026. 09. 08.	₩33,160	-0.33%	₩33,266.52	₩33,265	₩33,140	1,993
2026. 09. 07.	₩33,270	-0.49%	₩33,249.5	₩33,315	₩33,205	7,123
2026. 09. 03.	₩33,080	+0.68%	₩33,068.43	₩33,100	₩33,015	3,343
2026. 09. 02.	₩32,855	-0.92%	₩32,923.74	₩32,940	₩32,855	6,793
2026. 09. 01.	₩33,160	-0.14%	₩33,150.69	₩33,200	₩33,125	7,578
2026. 08. 31.	₩33,205	-0.32%	₩33,249.71	₩33,205	₩33,080	5,743
2026. 08. 27.	₩33,215	+0.39%	₩33,110.26	₩33,310	₩33,175	4,957
2026. 08. 26.	₩33,085	-0.06%	₩33,111.11	₩33,120	₩33,015	9,119
2026. 08. 25.	₩33,105	+0.26%	₩33,015.56	₩33,105	₩32,970	5,389
2026. 08. 24.	₩33,020	+0.03%	₩33,115.83	₩33,165	₩33,020	4,065
2026. 08. 20.	₩33,300	+0.53%	₩33,260.49	₩33,335	₩33,280	6,359
2026. 08. 19.	₩33,125	-0.54%	₩33,197.27	₩33,205	₩33,105	6,602
2026. 08. 18.	₩33,305	-1.01%	₩33,418.28	₩33,455	₩33,265	3,060
2026. 08. 13.	₩33,425	+0.27%	₩33,425.21	₩33,450	₩33,385	5,314
2026. 08. 12.	₩33,335	-0.37%	₩33,318.18	₩33,370	₩33,310	3,733
2026. 08. 11.	₩33,460	-0.06%	₩33,439.54	₩33,505	₩33,410	24,655
2026. 08. 10.	₩33,480	+0.62%	₩33,466.46	₩33,515	₩33,375	6,890
2026. 08. 06.	₩33,380	-0.39%	₩33,314.52	₩33,385	₩33,310	5,913
2026. 08. 05.	₩33,510	+1.93%	₩33,386.41	₩33,510	₩33,395	125,202
2026. 08. 04.	₩32,875	+1.15%	₩32,792.23	₩32,875	₩32,780	5,945

데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.