가격 차트
일봉 히스토리컬 · 계정 기본 설정 적용
최근 종가
₩32,770
기간 수익률
+1,945 (+6.31%)
거래량
5.4K
2026-09-17시 ₩32,730 고 ₩32,775 저 ₩32,700 종 ₩32,770MA5 ₩32,833MA20 ₩33,080MA60 ₩32,645
6개월 · 83개 봉KRX · KRW2026-04-23 → 2026-09-17
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
- 1,155.52
- 상장좌수
- 4,500,000
- 거래량
- 5,430
- 거래대금
- ₩1.78억
시세 추이
일자별 종가·NAV·거래량
| 기준일 | 종가 | 등락률 | NAV | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩32,770 | +0.03% | ₩32,552.29 | ₩32,775 | ₩32,700 | 5,430 |
| 2026. 09. 16. | ₩32,760 | -0.12% | ₩32,698.64 | ₩32,785 | ₩32,705 | 4,100 |
| 2026. 09. 15. | ₩32,800 | -0.09% | ₩32,851.63 | ₩32,910 | ₩32,740 | 19,128 |
| 2026. 09. 14. | ₩32,830 | -0.05% | ₩33,007.4 | ₩32,900 | ₩32,760 | 9,263 |
| 2026. 09. 10. | ₩33,005 | -0.35% | ₩32,914.78 | ₩33,030 | ₩32,900 | 10,278 |
| 2026. 09. 09. | ₩33,120 | -0.12% | ₩33,078.68 | ₩33,155 | ₩33,035 | 5,611 |
| 2026. 09. 08. | ₩33,160 | -0.33% | ₩33,266.52 | ₩33,265 | ₩33,140 | 1,993 |
| 2026. 09. 07. | ₩33,270 | -0.49% | ₩33,249.5 | ₩33,315 | ₩33,205 | 7,123 |
| 2026. 09. 03. | ₩33,080 | +0.68% | ₩33,068.43 | ₩33,100 | ₩33,015 | 3,343 |
| 2026. 09. 02. | ₩32,855 | -0.92% | ₩32,923.74 | ₩32,940 | ₩32,855 | 6,793 |
| 2026. 09. 01. | ₩33,160 | -0.14% | ₩33,150.69 | ₩33,200 | ₩33,125 | 7,578 |
| 2026. 08. 31. | ₩33,205 | -0.32% | ₩33,249.71 | ₩33,205 | ₩33,080 | 5,743 |
| 2026. 08. 27. | ₩33,215 | +0.39% | ₩33,110.26 | ₩33,310 | ₩33,175 | 4,957 |
| 2026. 08. 26. | ₩33,085 | -0.06% | ₩33,111.11 | ₩33,120 | ₩33,015 | 9,119 |
| 2026. 08. 25. | ₩33,105 | +0.26% | ₩33,015.56 | ₩33,105 | ₩32,970 | 5,389 |
| 2026. 08. 24. | ₩33,020 | +0.03% | ₩33,115.83 | ₩33,165 | ₩33,020 | 4,065 |
| 2026. 08. 20. | ₩33,300 | +0.53% | ₩33,260.49 | ₩33,335 | ₩33,280 | 6,359 |
| 2026. 08. 19. | ₩33,125 | -0.54% | ₩33,197.27 | ₩33,205 | ₩33,105 | 6,602 |
| 2026. 08. 18. | ₩33,305 | -1.01% | ₩33,418.28 | ₩33,455 | ₩33,265 | 3,060 |
| 2026. 08. 13. | ₩33,425 | +0.27% | ₩33,425.21 | ₩33,450 | ₩33,385 | 5,314 |
| 2026. 08. 12. | ₩33,335 | -0.37% | ₩33,318.18 | ₩33,370 | ₩33,310 | 3,733 |
| 2026. 08. 11. | ₩33,460 | -0.06% | ₩33,439.54 | ₩33,505 | ₩33,410 | 24,655 |
| 2026. 08. 10. | ₩33,480 | +0.62% | ₩33,466.46 | ₩33,515 | ₩33,375 | 6,890 |
| 2026. 08. 06. | ₩33,380 | -0.39% | ₩33,314.52 | ₩33,385 | ₩33,310 | 5,913 |
| 2026. 08. 05. | ₩33,510 | +1.93% | ₩33,386.41 | ₩33,510 | ₩33,395 | 125,202 |
| 2026. 08. 04. | ₩32,875 | +1.15% | ₩32,792.23 | ₩32,875 | ₩32,780 | 5,945 |
| 2026. 08. 03. | ₩32,500 | +0.74% | ₩32,308.14 | ₩32,515 | ₩32,435 | 6,937 |
| 2026. 07. 30. | ₩31,645 | -1.25% | ₩31,597.03 | ₩31,770 | ₩31,615 | 3,713 |
| 2026. 07. 29. | ₩32,045 | +0.42% | ₩32,073.83 | ₩32,220 | ₩31,965 | 99,550 |
| 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 |
데이터: 금융위원회 증권상품시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.