로그인

Argos for Mac ‘Notch’ 정식 출시

자세히 보기 ↗
449180

KODEX 미국S&P500(H)

ETFKRXKRW기준일 2026. 11. 10.
현재가 (종가)
₩16,840+2.18%
NAV
₩16,797.74
괴리율
+0.25%
시가총액
₩1.09조

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가
₩16,840
기간 수익률
+730 (+4.53%)
거래량
424.6K
2026-11-10시 ₩16,805 고 ₩16,845 저 ₩16,780 종 ₩16,840MA5 ₩16,713MA20 ₩17,046MA60 ₩17,148
6개월 · 115개 봉KRX · KRW2026-04-27 → 2026-11-10
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드
449180
ISIN
KR7449180009
유형
ETF
기초지수
S&P 500
기초지수 종가
7,520.93
상장좌수
64,750,000
거래량
424,630
거래대금
₩71.43억

시세 추이

일자별 종가·NAV·거래량

기준일종가등락률NAV고가저가거래량
2026. 11. 10.₩16,840+2.18%₩16,797.74₩16,845₩16,780424,630
2026. 11. 09.₩16,480+0.7%₩16,412.16₩16,530₩16,380422,044
2026. 11. 06.₩16,365-4.24%₩16,359.59₩16,450₩16,290916,547
2026. 11. 05.₩17,090+1.79%₩17,113.83₩17,145₩17,0451,695,505
2026. 11. 04.₩16,790+0.18%₩16,846.91₩16,885₩16,605604,330
2026. 11. 03.₩16,760-1.15%₩16,787.05₩16,835₩16,750600,534
2026. 11. 02.₩16,955-0.59%₩16,875.87₩17,055₩16,930515,122
2026. 10. 30.₩17,055-0.87%₩17,188.07₩17,100₩16,995383,006
2026. 10. 29.₩17,205+0%₩17,243.83₩17,225₩17,155446,564
2026. 10. 28.₩17,250+0.64%₩17,193.5₩17,265₩17,230409,123
2026. 10. 27.₩17,140+0.59%₩17,137.63₩17,190₩17,125271,560
2026. 10. 26.₩17,040-0.41%₩17,020₩17,080₩17,005418,038
2026. 10. 23.₩17,110-0.44%₩17,111.46₩17,135₩17,075391,227
2026. 10. 22.₩17,185-0.49%₩17,321.76₩17,275₩17,180579,540
2026. 10. 21.₩17,270+0.41%₩17,226.62₩17,300₩17,255399,475
2026. 10. 20.₩17,200-0.23%₩17,177.9₩17,225₩17,155442,210
2026. 10. 19.₩17,240-0.4%₩17,105.31₩17,250₩17,175372,761
2026. 10. 16.₩17,310+0.73%₩17,291.43₩17,340₩17,250445,327
2026. 10. 15.₩17,185-1.55%₩17,237.74₩17,215₩17,150583,738
2026. 10. 14.₩17,455+0.2%₩17,430.54₩17,480₩17,415475,942
2026. 10. 13.₩17,420-0.34%₩17,433.04₩17,470₩17,380455,357
2026. 10. 12.₩17,480+0.55%₩17,440.08₩17,500₩17,465422,675
2026. 10. 08.₩17,385-0.49%₩17,415.65₩17,430₩17,385296,590
2026. 10. 07.₩17,470+0.46%₩17,455.12₩17,490₩17,460707,223
2026. 10. 06.₩17,390+1.34%₩17,356.11₩17,390₩17,355332,436
2026. 10. 02.₩17,160-0.29%₩17,117.65₩17,180₩17,115279,203
2026. 10. 01.₩17,210+0.26%₩17,085.6₩17,220₩17,125470,309
2026. 09. 30.₩17,165+0.09%₩17,128.76₩17,190₩17,150262,870
2026. 09. 29.₩17,150-0.35%₩17,159.81₩17,175₩17,095493,586
2026. 09. 28.₩17,210-0.84%₩17,287.48₩17,260₩17,210393,440
2026. 09. 23.₩17,355+0.09%₩17,331.86₩17,365₩17,325486,164
2026. 09. 22.₩17,340+1.05%₩17,331.39₩17,370₩17,330596,450
2026. 09. 21.₩17,160+0.29%₩17,083.77₩17,170₩17,120505,201
2026. 09. 18.₩17,110+0.85%₩17,060.43₩17,110₩17,030431,715
2026. 09. 17.₩16,965-0.06%₩16,868.64₩16,975₩16,930621,045
2026. 09. 16.₩16,975+0%₩16,941.32₩16,990₩16,940514,181
2026. 09. 15.₩16,975-0.21%₩17,014.78₩17,040₩16,950601,850
2026. 09. 14.₩17,010-0.03%₩17,096.43₩17,045₩16,990357,002
2026. 09. 10.₩17,100-0.29%₩17,048.7₩17,100₩17,040328,863
2026. 09. 09.₩17,150-0.12%₩17,129.72₩17,160₩17,120299,528
2026. 09. 08.₩17,170-0.29%₩17,228.76₩17,265₩17,165533,605
2026. 09. 07.₩17,220-0.52%₩17,229.07₩17,230₩17,200666,366
2026. 09. 03.₩17,110+0.56%₩17,112.54₩17,135₩17,075580,840
2026. 09. 02.₩17,015-0.84%₩17,035.69₩17,060₩17,010848,172
2026. 09. 01.₩17,160-0.09%₩17,156.59₩17,190₩17,135441,297
2026. 08. 31.₩17,175-0.41%₩17,213.25₩17,190₩17,125432,425
2026. 08. 27.₩17,190+0.47%₩17,130.9₩17,245₩17,165351,545
2026. 08. 26.₩17,110-0.06%₩17,134.55₩17,145₩17,090295,146
2026. 08. 25.₩17,120+0.18%₩17,081.74₩17,120₩17,050466,825
2026. 08. 24.₩17,090+0.09%₩17,126.97₩17,155₩17,075397,546
2026. 08. 20.₩17,235+0.5%₩17,203.14₩17,240₩17,210377,545
2026. 08. 19.₩17,150-0.38%₩17,168.39₩17,180₩17,095844,182
2026. 08. 18.₩17,215-1.15%₩17,287.49₩17,300₩17,195771,795
2026. 08. 13.₩17,315+0.29%₩17,291.97₩17,320₩17,280405,218
2026. 08. 12.₩17,265-0.29%₩17,248.12₩17,270₩17,240297,375
2026. 08. 11.₩17,315-0.12%₩17,305.18₩17,340₩17,280363,407
2026. 08. 10.₩17,335+0.67%₩17,312.62₩17,345₩17,275465,171
2026. 08. 06.₩17,260-0.4%₩17,237.1₩17,280₩17,230633,901
2026. 08. 05.₩17,330+1.91%₩17,266.18₩17,345₩17,285524,772
2026. 08. 04.₩17,005+1.13%₩16,962.78₩17,235₩16,960401,020

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