KODEX 미국S&P500선물(H) (219480) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩31,910

기간 수익률

+1,085 (+3.52%)

거래량

13.2K

2026-07-28시 ₩31,980 고 ₩31,985 저 ₩31,860 종 ₩31,910MA5 ₩32,219MA20 ₩32,261

6개월 · 54개 봉KRX · KRW2026-04-23 → 2026-07-28

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: 1,122.67
상장좌수: 4,700,000
거래량: 13,216
거래대금: ₩4.22억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 28.	₩31,910	-1.18%	₩32,002.05	₩31,985	₩31,860	13,216
2026. 07. 27.	₩32,290	+1.06%	₩31,988.62	₩32,305	₩32,150	6,583
2026. 07. 23.	₩32,320	+0.05%	₩32,371.15	₩32,430	₩32,295	14,214
2026. 07. 22.	₩32,305	+0.11%	₩32,406.06	₩32,410	₩32,305	9,917
2026. 07. 21.	₩32,270	+0.34%	₩32,134.94	₩32,280	₩32,105	5,261
2026. 07. 20.	₩32,160	-1.65%	₩32,186.71	₩32,290	₩32,140	17,389
2026. 07. 15.	₩32,665	+0.54%	₩32,579.96	₩32,665	₩32,590	11,092
2026. 07. 14.	₩32,490	-0.09%	₩32,459.81	₩32,520	₩32,340	5,167
2026. 07. 13.	₩32,520	+0.12%	₩32,703.92	₩32,670	₩32,455	4,296
2026. 07. 09.	₩32,390	+0.11%	₩32,291.01	₩32,405	₩32,275	1,742
2026. 07. 08.	₩32,355	-0.42%	₩32,389.13	₩32,490	₩32,290	6,541
2026. 07. 07.	₩32,490	+0.28%	₩32,569.2	₩32,575	₩32,455	4,116
2026. 07. 06.	₩32,400	-0.02%	₩32,295.92	₩32,500	₩32,330	5,649
2026. 07. 02.	₩32,305	+0.08%	₩32,357.62	₩32,400	₩32,260	3,942
2026. 07. 01.	₩32,280	+0.26%	₩32,360.7	₩32,390	₩32,245	2,832
2026. 06. 30.	₩32,195	+0.75%	₩32,164.95	₩32,235	₩32,060	11,287
2026. 06. 29.	₩31,955	+0.96%	₩31,733.58	₩31,955	₩31,800	5,684
2026. 06. 25.	₩32,050	+0.45%	₩31,844.38	₩32,060	₩31,915	7,098
2026. 06. 24.	₩31,905	-0.17%	₩31,863.96	₩31,970	₩31,830	13,586
2026. 06. 23.	₩31,960	-1.3%	₩32,315.71	₩32,340	₩31,960	6,478
2026. 06. 22.	₩32,380	+0.25%	₩32,448.27	₩32,405	₩32,235	7,579
2026. 06. 18.	₩32,365	-0.66%	₩32,105.64	₩32,410	₩32,310	22,144
2026. 06. 17.	₩32,580	-0.26%	₩32,518.2	₩32,600	₩32,520	12,308
2026. 06. 16.	₩32,665	+0.35%	₩32,677.99	₩32,685	₩32,615	16,304
2026. 06. 15.	₩32,550	+1.88%	₩32,129.66	₩32,550	₩32,380	17,045
2026. 06. 11.	₩31,580	-0.85%	₩31,449.47	₩31,640	₩31,320	8,638
2026. 06. 10.	₩31,850	-0.9%	₩31,953.94	₩31,940	₩31,780	18,387
2026. 06. 09.	₩32,140	+0.36%	₩32,040.66	₩32,155	₩31,940	33,331
2026. 06. 08.	₩32,025	-1.91%	₩31,987.82	₩32,090	₩31,930	8,843
2026. 06. 04.	₩32,600	-0.7%	₩32,716.08	₩32,645	₩32,510	13,741
2026. 06. 01.	₩32,920	+0.35%	₩32,828	₩32,930	₩32,850	30,444
2026. 05. 28.	₩32,525	-0.26%	₩32,581.77	₩32,650	₩32,440	25,053
2026. 05. 27.	₩32,610	+0.09%	₩32,576.9	₩32,635	₩32,570	39,495
2026. 05. 26.	₩32,580	+0.66%	₩32,376.92	₩32,610	₩32,550	9,328
2026. 05. 22.	₩32,365	+0.51%	₩32,259.18	₩32,370	₩32,300	31,270
2026. 05. 21.	₩32,200	+0.78%	₩32,196.63	₩32,205	₩32,035	41,931
2026. 05. 20.	₩31,950	-0.22%	₩31,880.07	₩31,950	₩31,800	6,166
2026. 05. 19.	₩32,020	+0.34%	₩32,091.93	₩32,180	₩31,960	17,074
2026. 05. 18.	₩31,910	-1.13%	₩32,129.24	₩32,020	₩31,860	7,229
2026. 05. 15.	₩32,275	-0.29%	₩32,516.31	₩32,535	₩32,240	69,092
2026. 05. 14.	₩32,370	+0.62%	₩32,269.92	₩32,375	₩32,275	46,036
2026. 05. 13.	₩32,170	+0.36%	₩32,097.13	₩32,175	₩32,015	15,626
2026. 05. 12.	₩32,055	+0.11%	₩32,135.76	₩32,130	₩32,030	37,586
2026. 05. 11.	₩32,020	+0.22%	₩32,054.01	₩32,055	₩31,945	49,192
2026. 05. 08.	₩31,950	+0.02%	₩31,817.74	₩31,950	₩31,795	34,480
2026. 05. 07.	₩31,945	+1.14%	₩31,931.28	₩31,960	₩31,600	82,308
2026. 05. 06.	₩31,585	+0.59%	₩31,478.71	₩31,595	₩31,410	97,706
2026. 05. 04.	₩31,400	+1.82%	₩31,348.89	₩31,415	₩31,292	36,199
2026. 04. 30.	₩30,840	-0.61%	₩30,955.52	₩31,130	₩30,810	17,858
2026. 04. 29.	₩31,030	-0.23%	₩30,970.62	₩31,050	₩30,980	30,416
2026. 04. 28.	₩31,100	+0.11%	₩31,114.78	₩31,195	₩31,075	32,280
2026. 04. 27.	₩31,065	+0.6%	₩31,075.21	₩31,120	₩30,975	44,345
2026. 04. 24.	₩30,880	+0.18%	₩30,848.83	₩30,930	₩30,820	7,223
2026. 04. 23.	₩30,825	+0.15%	₩30,966.94	₩30,930	₩30,700	41,012

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