ooooo.law
로그인
379800

KODEX 미국S&P500

ETFKRXKRW기준일 2026. 07. 29.
현재가 (종가)
₩24,330-0.57%
NAV
₩24,202.56
괴리율
+0.53%
시가총액
₩9.85조

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가
₩24,330
기간 수익률
+430 (+1.80%)
거래량
15.3M
2026-07-29시 ₩24,560 고 ₩24,635 저 ₩24,185 종 ₩24,330MA5 ₩24,733MA20 ₩25,470
6개월 · 55개 봉KRX · KRW2026-04-23 → 2026-07-29
로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드
379800
ISIN
KR7379800006
유형
ETF
기초지수
S&P 500
기초지수 종가
7,316.15
상장좌수
404,800,000
거래량
15,274,046
거래대금
₩3,726.51억

시세 추이

일자별 종가·NAV·거래량

기준일종가등락률NAV고가저가거래량
2026. 07. 29.₩24,330-0.57%₩24,202.56₩24,635₩24,18515,274,046
2026. 07. 28.₩24,470-1.65%₩24,548.43₩24,700₩24,44013,453,243
2026. 07. 27.₩24,880+1.2%₩24,645.26₩24,885₩24,65012,964,588
2026. 07. 23.₩24,870-0.98%₩24,903.65₩25,080₩24,83535,498,736
2026. 07. 22.₩25,115+0.66%₩25,163.47₩25,200₩25,09531,380,601
2026. 07. 21.₩24,950+0.04%₩24,830.05₩24,995₩24,86046,487,463
2026. 07. 20.₩24,940-1.81%₩24,961.56₩25,220₩24,94032,955,950
2026. 07. 15.₩25,450+0.04%₩25,355.32₩25,580₩25,42573,860,976
2026. 07. 14.₩25,440-0.93%₩25,401.69₩25,490₩25,22035,023,572
2026. 07. 13.₩25,680+0.31%₩25,782.87₩25,770₩25,60022,992,723
2026. 07. 09.₩25,585+0.59%₩25,510.36₩25,615₩25,37033,979,362
2026. 07. 08.₩25,435-2.21%₩25,453.48₩25,805₩25,43549,107,073
2026. 07. 07.₩26,010-0.1%₩26,074.08₩26,135₩25,88541,884,609
2026. 07. 06.₩26,035+0.25%₩25,920.01₩26,180₩25,96537,878,484
2026. 07. 02.₩26,320+0.04%₩26,352.25₩26,390₩26,26043,034,670
2026. 07. 01.₩26,310+0.75%₩26,392.85₩26,425₩26,23030,488,335
2026. 06. 30.₩26,115+1.14%₩26,090.83₩26,120₩25,93514,139,205
2026. 06. 29.₩25,820+1.61%₩25,717.21₩25,840₩25,60022,619,217
2026. 06. 25.₩25,885+0.52%₩25,689.45₩25,945₩25,81022,080,502
2026. 06. 24.₩25,750+0.02%₩25,699.72₩25,795₩25,60020,966,058
2026. 06. 23.₩25,745-1.17%₩26,028.33₩26,050₩25,70511,590,576
2026. 06. 22.₩26,050+0.89%₩26,088.26₩26,050₩25,81526,026,686
2026. 06. 18.₩25,830+0.23%₩25,642.23₩25,830₩25,69038,393,227
2026. 06. 17.₩25,770-0.27%₩25,724.22₩25,830₩25,69038,304,077
2026. 06. 16.₩25,840+0.41%₩25,840.36₩25,935₩25,80037,432,652
2026. 06. 15.₩25,735+1.24%₩25,406.75₩25,747₩25,51533,154,127
2026. 06. 11.₩25,245-0.63%₩25,136.45₩25,245₩24,94026,349,382
2026. 06. 10.₩25,405-0.02%₩25,471.16₩25,460₩25,25537,768,605
2026. 06. 09.₩25,410-1.11%₩25,334.53₩25,640₩25,36532,952,449
2026. 06. 08.₩25,695-2.23%₩25,641.41₩26,025₩25,65021,977,253
2026. 06. 04.₩26,065+0.25%₩26,134.26₩26,080₩25,90515,123,279
2026. 06. 01.₩25,855+0.21%₩25,787.15₩26,095₩25,81016,680,533
2026. 05. 28.₩25,515-0.08%₩25,556.7₩25,685₩25,51516,537,173
2026. 05. 27.₩25,535-0.25%₩25,525.16₩25,640₩25,48516,651,338
2026. 05. 26.₩25,600-0.06%₩25,420.92₩25,800₩25,59026,728,314
2026. 05. 22.₩25,615+1.27%₩25,542.73₩25,645₩25,36519,890,658
2026. 05. 21.₩25,295+0.86%₩25,309.86₩25,315₩25,07518,498,693
2026. 05. 20.₩25,080-0.38%₩25,050.83₩25,155₩25,01023,348,768
2026. 05. 19.₩25,175+0.92%₩25,234.66₩25,185₩25,00519,897,249
2026. 05. 18.₩24,945-1.33%₩25,126.15₩25,110₩24,94516,772,798
2026. 05. 15.₩25,280+0.48%₩25,445.25₩25,415₩25,28022,205,654
2026. 05. 14.₩25,160+0.64%₩25,086.74₩25,190₩25,08019,410,400
2026. 05. 13.₩25,000+0.56%₩24,933.36₩25,095₩24,91517,744,824
2026. 05. 12.₩24,860+1.06%₩24,960.89₩24,870₩24,69512,522,589
2026. 05. 11.₩24,600+0.59%₩24,619.49₩24,660₩24,44013,326,745
2026. 05. 08.₩24,455+1.05%₩24,399.24₩24,455₩24,18015,963,774
2026. 05. 07.₩24,200+1.06%₩24,197.77₩24,205₩24,04031,972,834
2026. 05. 06.₩23,945-0.1%₩23,868.14₩24,125₩23,90031,714,405
2026. 05. 04.₩23,970+0.42%₩23,896.76₩24,115₩23,97023,653,104
2026. 04. 30.₩23,870-0.06%₩23,915.02₩24,085₩23,80517,462,626
2026. 04. 29.₩23,885+0.06%₩23,855.2₩23,910₩23,7809,710,230
2026. 04. 28.₩23,985+0.19%₩23,884.89₩24,070₩23,9659,007,258
2026. 04. 27.₩23,940-0.13%₩23,955.44₩24,025₩23,91012,783,481
2026. 04. 24.₩23,970+0.29%₩23,959.11₩24,000₩23,91514,780,746
2026. 04. 23.₩23,900+0.42%₩24,001.76₩23,930₩23,80518,376,877

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