KODEX S&P500 Futures(H) (KRX:219480)
South Korea · Delayed Price · Currency is KRW 33,485
0.00 (0.00%)
Sep 23, 2026, 3:30 PM KST
KRX:219480 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 33,480.00 | 33,490.00 | 33,425.00 | 33,485.00 | - | - | 3,115 |
| Sep 22, 2026 | 33,455.00 | 33,515.00 | 33,440.00 | 33,485.00 | 33,485.00 | 1.13% | 9,339 |
| Sep 21, 2026 | 33,070.00 | 33,115.00 | 33,040.00 | 33,110.00 | 33,110.00 | 0.30% | 10,652 |
| Sep 18, 2026 | 32,870.00 | 33,025.00 | 32,855.00 | 33,010.00 | 33,010.00 | 0.73% | 2,497 |
| Sep 17, 2026 | 32,730.00 | 32,775.00 | 32,700.00 | 32,770.00 | 32,770.00 | 0.03% | 5,430 |
| Sep 16, 2026 | 32,775.00 | 32,785.00 | 32,705.00 | 32,760.00 | 32,760.00 | -0.12% | 4,100 |
| Sep 15, 2026 | 32,830.00 | 32,910.00 | 32,740.00 | 32,800.00 | 32,800.00 | -0.09% | 19,128 |
| Sep 14, 2026 | 32,760.00 | 32,900.00 | 32,760.00 | 32,830.00 | 32,830.00 | -0.05% | 9,263 |
| Sep 11, 2026 | 32,760.00 | 32,865.00 | 32,710.00 | 32,845.00 | 32,845.00 | -0.48% | 31,578 |
| Sep 10, 2026 | 33,010.00 | 33,030.00 | 32,900.00 | 33,005.00 | 33,005.00 | -0.35% | 10,278 |
| Sep 9, 2026 | 33,130.00 | 33,155.00 | 33,035.00 | 33,120.00 | 33,120.00 | -0.12% | 5,611 |
| Sep 8, 2026 | 33,265.00 | 33,265.00 | 33,140.00 | 33,160.00 | 33,160.00 | -0.33% | 1,993 |
| Sep 7, 2026 | 33,315.00 | 33,315.00 | 33,205.00 | 33,270.00 | 33,270.00 | -0.49% | 7,123 |
| Sep 4, 2026 | 33,390.00 | 33,445.00 | 33,390.00 | 33,435.00 | 33,435.00 | 1.07% | 1,860 |
| Sep 3, 2026 | 33,060.00 | 33,100.00 | 33,015.00 | 33,080.00 | 33,080.00 | 0.68% | 3,343 |
| Sep 2, 2026 | 32,935.00 | 32,940.00 | 32,855.00 | 32,855.00 | 32,855.00 | -0.92% | 6,793 |
| Sep 1, 2026 | 33,180.00 | 33,200.00 | 33,125.00 | 33,160.00 | 33,160.00 | -0.14% | 7,578 |
| Aug 31, 2026 | 33,115.00 | 33,205.00 | 33,080.00 | 33,205.00 | 33,205.00 | -0.32% | 5,743 |
| Aug 28, 2026 | 33,275.00 | 33,350.00 | 33,275.00 | 33,310.00 | 33,310.00 | 0.29% | 4,860 |
| Aug 27, 2026 | 33,290.00 | 33,310.00 | 33,175.00 | 33,215.00 | 33,215.00 | 0.39% | 4,957 |
| Aug 26, 2026 | 33,085.00 | 33,120.00 | 33,015.00 | 33,085.00 | 33,085.00 | -0.06% | 9,119 |
| Aug 25, 2026 | 33,010.00 | 33,105.00 | 32,970.00 | 33,105.00 | 33,105.00 | 0.26% | 5,389 |
| Aug 24, 2026 | 33,135.00 | 33,165.00 | 33,020.00 | 33,020.00 | 33,020.00 | 0.03% | 4,065 |
| Aug 21, 2026 | 33,005.00 | 33,030.00 | 32,985.00 | 33,010.00 | 33,010.00 | -0.87% | 1,786 |
| Aug 20, 2026 | 33,285.00 | 33,335.00 | 33,280.00 | 33,300.00 | 33,300.00 | 0.53% | 6,359 |
| Aug 19, 2026 | 33,150.00 | 33,205.00 | 33,105.00 | 33,125.00 | 33,125.00 | -0.54% | 6,602 |
| Aug 18, 2026 | 33,445.00 | 33,455.00 | 33,265.00 | 33,305.00 | 33,305.00 | -1.01% | 3,060 |
| Aug 14, 2026 | 33,645.00 | 33,690.00 | 33,625.00 | 33,645.00 | 33,645.00 | 0.66% | 19,139 |
| Aug 13, 2026 | 33,385.00 | 33,450.00 | 33,385.00 | 33,425.00 | 33,425.00 | 0.27% | 5,314 |
| Aug 12, 2026 | 33,350.00 | 33,370.00 | 33,310.00 | 33,335.00 | 33,335.00 | -0.37% | 3,733 |
| Aug 11, 2026 | 33,440.00 | 33,505.00 | 33,410.00 | 33,460.00 | 33,460.00 | -0.06% | 24,655 |
| Aug 10, 2026 | 33,375.00 | 33,515.00 | 33,375.00 | 33,480.00 | 33,480.00 | 0.62% | 6,890 |
| Aug 7, 2026 | 33,285.00 | 33,295.00 | 33,220.00 | 33,275.00 | 33,275.00 | -0.31% | 9,807 |
| Aug 6, 2026 | 33,375.00 | 33,385.00 | 33,310.00 | 33,380.00 | 33,380.00 | -0.39% | 5,913 |
| Aug 5, 2026 | 33,420.00 | 33,510.00 | 33,395.00 | 33,510.00 | 33,510.00 | 1.93% | 125,202 |
| Aug 4, 2026 | 32,785.00 | 32,875.00 | 32,780.00 | 32,875.00 | 32,875.00 | 1.15% | 5,945 |
| Aug 3, 2026 | 32,460.00 | 32,515.00 | 32,435.00 | 32,500.00 | 32,500.00 | 0.74% | 6,937 |
| Jul 31, 2026 | 32,160.00 | 32,290.00 | 32,160.00 | 32,260.00 | 32,260.00 | 1.94% | 6,021 |
| Jul 30, 2026 | 31,700.00 | 31,770.00 | 31,615.00 | 31,645.00 | 31,645.00 | -1.25% | 3,713 |
| Jul 29, 2026 | 32,175.00 | 32,220.00 | 31,965.00 | 32,045.00 | 32,045.00 | 0.42% | 99,550 |
| Jul 28, 2026 | 31,980.00 | 31,985.00 | 31,860.00 | 31,910.00 | 31,910.00 | -1.18% | 13,216 |
| Jul 27, 2026 | 32,245.00 | 32,305.00 | 32,150.00 | 32,290.00 | 32,290.00 | 1.06% | 6,583 |
| Jul 24, 2026 | 32,000.00 | 32,035.00 | 31,915.00 | 31,950.00 | 31,950.00 | -1.14% | 53,874 |
| Jul 23, 2026 | 32,310.00 | 32,430.00 | 32,295.00 | 32,320.00 | 32,320.00 | 0.05% | 14,214 |
| Jul 22, 2026 | 32,365.00 | 32,410.00 | 32,305.00 | 32,305.00 | 32,305.00 | 0.11% | 9,917 |
| Jul 21, 2026 | 32,130.00 | 32,280.00 | 32,105.00 | 32,270.00 | 32,270.00 | 0.34% | 5,261 |
| Jul 20, 2026 | 32,175.00 | 32,290.00 | 32,140.00 | 32,160.00 | 32,160.00 | -1.65% | 17,389 |
| Jul 16, 2026 | 32,665.00 | 32,750.00 | 32,665.00 | 32,700.00 | 32,700.00 | 0.11% | 6,586 |
| Jul 15, 2026 | 32,600.00 | 32,665.00 | 32,590.00 | 32,665.00 | 32,665.00 | 0.54% | 11,092 |
| Jul 14, 2026 | 32,375.00 | 32,520.00 | 32,340.00 | 32,490.00 | 32,490.00 | -0.09% | 5,167 |