KODEX 미국S&P500(H) (449180) — ETF 시세

가격 차트

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩16,635

기간 수익률

+640 (+4.00%)

거래량

419.1K

2026-07-29시 ₩16,680 고 ₩16,705 저 ₩16,555 종 ₩16,635MA5 ₩16,687MA20 ₩16,734

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

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

개요

ETF 기본 정보

단축코드: 449180
ISIN: KR7449180009
유형: ETF
기초지수: S&P 500
기초지수 종가: 7,316.15
상장좌수: 56,850,000
거래량: 419,059
거래대금: ₩69.72억

시세 추이

일자별 종가·NAV·거래량

기준일	종가	등락률	NAV	고가	저가	거래량
2026. 07. 29.	₩16,635	+0.64%	₩16,587.5	₩16,705	₩16,555	419,059
2026. 07. 28.	₩16,530	-1.25%	₩16,588.15	₩16,600	₩16,510	491,298
2026. 07. 27.	₩16,740	+0.97%	₩16,581.82	₩16,750	₩16,670	663,207
2026. 07. 23.	₩16,765	+0%	₩16,786.07	₩16,815	₩16,750	380,594
2026. 07. 22.	₩16,765	+0.12%	₩16,811.82	₩16,820	₩16,765	241,387
2026. 07. 21.	₩16,745	+0.36%	₩16,665.86	₩16,760	₩16,640	280,781
2026. 07. 20.	₩16,685	-1.77%	₩16,698.69	₩16,750	₩16,660	440,261
2026. 07. 15.	₩16,935	+0.47%	₩16,894.17	₩16,950	₩16,905	421,781
2026. 07. 14.	₩16,855	-0.27%	₩16,833.7	₩16,865	₩16,760	510,468
2026. 07. 13.	₩16,900	+0.21%	₩16,968.08	₩16,960	₩16,850	389,868
2026. 07. 09.	₩16,815	+0.18%	₩16,764.02	₩16,820	₩16,750	312,265
2026. 07. 08.	₩16,785	-0.39%	₩16,810.4	₩16,835	₩16,760	364,093
2026. 07. 07.	₩16,850	+0.21%	₩16,889.42	₩16,905	₩16,820	325,281
2026. 07. 06.	₩16,815	-0.18%	₩16,768.51	₩16,900	₩16,785	299,061
2026. 07. 02.	₩16,755	+0.06%	₩16,766.33	₩16,805	₩16,715	490,471
2026. 07. 01.	₩16,745	+0.39%	₩16,800.73	₩16,800	₩16,735	320,007
2026. 06. 30.	₩16,680	+0.76%	₩16,670.45	₩16,695	₩16,615	228,753
2026. 06. 29.	₩16,555	+1.04%	₩16,467.83	₩16,565	₩16,460	520,190
2026. 06. 25.	₩16,600	+0.45%	₩16,484.23	₩16,605	₩16,540	529,573
2026. 06. 24.	₩16,525	-0.18%	₩16,500.6	₩16,565	₩16,480	504,368
2026. 06. 23.	₩16,555	-1.31%	₩16,743.35	₩16,755	₩16,555	413,750
2026. 06. 22.	₩16,775	+0.27%	₩16,806.88	₩16,780	₩16,685	609,581
2026. 06. 18.	₩16,750	-0.74%	₩16,628.97	₩16,785	₩16,735	740,242
2026. 06. 17.	₩16,875	-0.32%	₩16,834.19	₩16,885	₩16,850	429,025
2026. 06. 16.	₩16,930	+0.36%	₩16,932.99	₩16,940	₩16,905	437,841
2026. 06. 15.	₩16,870	+1.84%	₩16,655.55	₩16,885	₩16,780	593,173
2026. 06. 11.	₩16,360	-0.91%	₩16,289.44	₩16,385	₩16,220	445,447
2026. 06. 10.	₩16,510	-0.9%	₩16,560.36	₩16,565	₩16,470	412,607
2026. 06. 09.	₩16,660	+0.48%	₩16,605.42	₩16,665	₩16,545	429,998
2026. 06. 08.	₩16,580	-1.98%	₩16,557.41	₩16,625	₩16,525	712,844
2026. 06. 04.	₩16,890	-0.71%	₩16,937.35	₩16,905	₩16,845	527,627
2026. 06. 01.	₩17,050	+0.32%	₩16,998.81	₩17,060	₩17,015	640,662
2026. 05. 28.	₩16,845	-0.24%	₩16,866.33	₩16,900	₩16,790	908,375
2026. 05. 27.	₩16,885	+0.03%	₩16,864.48	₩16,895	₩16,855	548,154
2026. 05. 26.	₩16,880	+0.78%	₩16,763.14	₩16,895	₩16,850	524,631
2026. 05. 22.	₩16,750	+0.48%	₩16,701.23	₩16,765	₩16,715	624,093
2026. 05. 21.	₩16,670	+0.88%	₩16,670.79	₩16,685	₩16,585	471,535
2026. 05. 20.	₩16,525	-0.3%	₩16,496.57	₩16,525	₩16,450	613,489
2026. 05. 19.	₩16,575	+0.42%	₩16,607.46	₩16,640	₩16,530	459,156
2026. 05. 18.	₩16,505	-1.23%	₩16,618.83	₩16,575	₩16,490	794,312
2026. 05. 15.	₩16,710	-0.24%	₩16,823.32	₩16,830	₩16,680	743,534
2026. 05. 14.	₩16,750	+0.69%	₩16,695.03	₩16,750	₩16,705	567,754
2026. 05. 13.	₩16,635	+0.33%	₩16,597.99	₩16,640	₩16,560	643,394
2026. 05. 12.	₩16,580	+0.03%	₩16,625.18	₩16,625	₩16,565	711,015
2026. 05. 11.	₩16,575	+0.36%	₩16,591.67	₩16,585	₩16,525	581,091
2026. 05. 08.	₩16,515	-0.06%	₩16,450.89	₩16,515	₩16,450	511,109
2026. 05. 07.	₩16,525	+1.16%	₩16,513.47	₩16,535	₩16,485	674,210
2026. 05. 06.	₩16,335	+0.55%	₩16,282.56	₩16,345	₩16,305	455,817
2026. 05. 04.	₩16,245	+1.79%	₩16,216.97	₩16,255	₩16,205	443,521
2026. 04. 30.	₩15,960	-0.56%	₩16,009.1	₩16,085	₩15,930	698,888
2026. 04. 29.	₩16,050	-0.25%	₩16,016.44	₩16,060	₩16,015	310,047
2026. 04. 28.	₩16,130	+0.12%	₩16,097.2	₩16,185	₩16,115	512,992
2026. 04. 27.	₩16,110	+0.62%	₩16,119.69	₩16,150	₩16,065	519,071
2026. 04. 24.	₩16,010	+0.09%	₩15,993.54	₩16,040	₩15,980	459,065
2026. 04. 23.	₩15,995	+0.09%	₩16,061.05	₩16,040	₩15,910	518,764

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