1Q 미국S&P500 (0026S0) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩13,030

기간 수익률

+255 (+2.00%)

거래량

231.6K

2026-07-29시 ₩13,150 고 ₩13,185 저 ₩12,945 종 ₩13,030MA5 ₩13,237MA20 ₩13,632

6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 0026S0
ISIN: KR70026S0002
유형: ETF
기초지수: S&P 500
기초지수 종가: 7,316.15
상장좌수: 24,700,000
거래량: 231,551
거래대금: ₩30.21억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩13,030	-0.53%	₩13,024.76	₩13,185	₩12,945	231,551
2026. 07. 28.	₩13,100	-1.54%	₩13,138.94	₩13,225	₩13,085	143,442
2026. 07. 27.	₩13,305	+1.1%	₩13,192	₩13,315	₩13,195	181,761
2026. 07. 23.	₩13,310	-0.97%	₩13,329.64	₩13,425	₩13,295	201,251
2026. 07. 22.	₩13,440	+0.71%	₩13,468.13	₩13,495	₩13,430	166,643
2026. 07. 21.	₩13,345	-0.11%	₩13,290.93	₩13,380	₩13,295	198,700
2026. 07. 20.	₩13,360	-1.69%	₩13,359.68	₩13,495	₩13,355	254,025
2026. 07. 15.	₩13,615	-0.04%	₩13,572.55	₩13,690	₩13,610	326,431
2026. 07. 14.	₩13,620	-0.91%	₩13,596.65	₩13,645	₩13,500	356,801
2026. 07. 13.	₩13,745	+0.29%	₩13,798.73	₩13,790	₩13,705	126,902
2026. 07. 09.	₩13,695	+0.55%	₩13,656.45	₩13,705	₩13,580	121,173
2026. 07. 08.	₩13,620	-2.16%	₩13,624.79	₩13,820	₩13,620	180,478
2026. 07. 07.	₩13,920	-0.04%	₩13,956.36	₩13,980	₩13,850	342,828
2026. 07. 06.	₩13,925	+0.07%	₩13,874.6	₩14,045	₩13,895	111,846
2026. 07. 02.	₩14,085	+0%	₩14,108.15	₩14,120	₩14,045	243,320
2026. 07. 01.	₩14,085	+0.75%	₩14,128.96	₩14,150	₩14,040	198,268
2026. 06. 30.	₩13,980	+1.16%	₩13,969.13	₩13,980	₩13,880	135,408
2026. 06. 29.	₩13,820	+1.54%	₩13,767.79	₩13,845	₩13,725	113,386
2026. 06. 25.	₩13,855	+0.47%	₩13,756.36	₩13,895	₩13,815	173,894
2026. 06. 24.	₩13,790	-0.04%	₩13,761.89	₩13,815	₩13,710	150,418
2026. 06. 23.	₩13,795	-1.04%	₩13,937.41	₩13,950	₩13,760	386,706
2026. 06. 22.	₩13,940	+0.9%	₩13,969.57	₩13,940	₩13,810	196,376
2026. 06. 18.	₩13,830	+0.25%	₩13,732.2	₩13,845	₩13,760	158,535
2026. 06. 17.	₩13,795	-0.36%	₩13,776.12	₩13,835	₩13,760	178,105
2026. 06. 16.	₩13,845	+0.44%	₩13,838.03	₩13,895	₩13,815	266,574
2026. 06. 15.	₩13,785	+1.25%	₩13,606.69	₩13,790	₩13,660	426,869
2026. 06. 11.	₩13,560	-0.55%	₩13,462	₩13,560	₩13,385	324,768
2026. 06. 10.	₩13,635	-0.04%	₩13,676.04	₩13,665	₩13,562	183,855
2026. 06. 09.	₩13,640	-1.02%	₩13,603.08	₩13,795	₩13,620	227,595
2026. 06. 08.	₩13,780	-2.41%	₩13,768.05	₩13,975	₩13,765	285,106
2026. 06. 04.	₩13,990	+0.14%	₩14,035.92	₩14,000	₩13,920	562,797
2026. 06. 01.	₩13,890	+0.22%	₩13,849.41	₩14,015	₩13,860	418,105
2026. 05. 28.	₩13,705	-0.04%	₩13,726.54	₩13,790	₩13,700	264,703
2026. 05. 27.	₩13,710	-0.29%	₩13,709.62	₩13,770	₩13,685	302,190
2026. 05. 26.	₩13,750	-0.04%	₩13,653.76	₩13,870	₩13,740	306,146
2026. 05. 22.	₩13,755	+1.25%	₩13,719.2	₩13,775	₩13,620	279,734
2026. 05. 21.	₩13,585	+0.78%	₩13,594.32	₩13,600	₩13,465	224,924
2026. 05. 20.	₩13,480	-0.22%	₩13,455.25	₩13,505	₩13,435	412,859
2026. 05. 19.	₩13,510	+0.82%	₩13,553.6	₩13,530	₩13,420	185,902
2026. 05. 18.	₩13,400	-1.33%	₩13,495.71	₩13,495	₩13,400	329,208
2026. 05. 15.	₩13,580	+0.44%	₩13,666.64	₩13,650	₩13,575	597,089
2026. 05. 14.	₩13,520	+0.75%	₩13,474.45	₩13,540	₩13,465	197,334
2026. 05. 13.	₩13,420	+0.52%	₩13,392.41	₩13,485	₩13,375	277,777
2026. 05. 12.	₩13,350	+0.98%	₩13,407.18	₩13,360	₩13,265	380,132
2026. 05. 11.	₩13,220	+0.65%	₩13,223.74	₩13,245	₩13,135	250,230
2026. 05. 08.	₩13,135	+1.04%	₩13,106.02	₩13,135	₩12,990	361,697
2026. 05. 07.	₩13,000	+1.09%	₩12,997.81	₩13,005	₩12,910	217,575
2026. 05. 06.	₩12,860	+0%	₩12,821.4	₩12,955	₩12,830	384,425
2026. 05. 04.	₩12,860	+0.43%	₩12,836.66	₩12,950	₩12,860	290,783
2026. 04. 30.	₩12,805	-0.16%	₩12,846.55	₩12,935	₩12,785	351,848
2026. 04. 29.	₩12,825	+0.04%	₩12,814.48	₩12,845	₩12,770	132,675
2026. 04. 28.	₩12,820	+0.23%	₩12,830.45	₩12,865	₩12,805	206,023
2026. 04. 27.	₩12,790	-0.16%	₩12,804.92	₩12,840	₩12,780	237,684
2026. 04. 24.	₩12,810	+0.27%	₩12,806.84	₩12,830	₩12,780	343,062
2026. 04. 23.	₩12,775	+0.39%	₩12,829.48	₩12,790	₩12,730	173,282

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