KODEX S&P500 Futures(H) (KRX:449180)
South Korea · Delayed Price · Currency is KRW 17,355
+15 (0.09%)
At close: Sep 23, 2026
KRX:449180 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 17,325.00 | 17,365.00 | 17,325.00 | 17,350.00 | - | 0.06% | 437,037 |
| Sep 22, 2026 | 17,345.00 | 17,370.00 | 17,330.00 | 17,340.00 | 17,340.00 | 1.05% | 596,450 |
| Sep 21, 2026 | 17,130.00 | 17,170.00 | 17,120.00 | 17,160.00 | 17,160.00 | 0.29% | 505,201 |
| Sep 18, 2026 | 17,035.00 | 17,110.00 | 17,030.00 | 17,110.00 | 17,110.00 | 0.85% | 431,715 |
| Sep 17, 2026 | 16,945.00 | 16,975.00 | 16,930.00 | 16,965.00 | 16,965.00 | -0.06% | 621,045 |
| Sep 16, 2026 | 16,950.00 | 16,990.00 | 16,940.00 | 16,975.00 | 16,975.00 | - | 514,181 |
| Sep 15, 2026 | 17,015.00 | 17,040.00 | 16,950.00 | 16,975.00 | 16,975.00 | -0.21% | 601,828 |
| Sep 14, 2026 | 17,000.00 | 17,045.00 | 16,990.00 | 17,010.00 | 17,010.00 | -0.03% | 357,002 |
| Sep 11, 2026 | 17,000.00 | 17,085.00 | 16,930.00 | 17,015.00 | 17,015.00 | -0.50% | 410,535 |
| Sep 10, 2026 | 17,075.00 | 17,100.00 | 17,040.00 | 17,100.00 | 17,100.00 | -0.29% | 328,863 |
| Sep 9, 2026 | 17,120.00 | 17,160.00 | 17,120.00 | 17,150.00 | 17,150.00 | -0.12% | 299,425 |
| Sep 8, 2026 | 17,205.00 | 17,265.00 | 17,165.00 | 17,170.00 | 17,170.00 | -0.29% | 533,458 |
| Sep 7, 2026 | 17,230.00 | 17,230.00 | 17,200.00 | 17,220.00 | 17,220.00 | -0.52% | 666,366 |
| Sep 4, 2026 | 17,275.00 | 17,315.00 | 17,275.00 | 17,310.00 | 17,310.00 | 1.17% | 560,890 |
| Sep 3, 2026 | 17,110.00 | 17,135.00 | 17,075.00 | 17,110.00 | 17,110.00 | 0.56% | 580,840 |
| Sep 2, 2026 | 17,040.00 | 17,060.00 | 17,010.00 | 17,015.00 | 17,015.00 | -0.84% | 848,172 |
| Sep 1, 2026 | 17,170.00 | 17,190.00 | 17,135.00 | 17,160.00 | 17,160.00 | -0.09% | 439,650 |
| Aug 31, 2026 | 17,140.00 | 17,190.00 | 17,125.00 | 17,175.00 | 17,175.00 | -0.41% | 432,425 |
| Aug 28, 2026 | 17,210.00 | 17,270.00 | 17,210.00 | 17,245.00 | 17,245.00 | 0.32% | 362,383 |
| Aug 27, 2026 | 17,225.00 | 17,245.00 | 17,165.00 | 17,190.00 | 17,190.00 | 0.47% | 351,545 |
| Aug 26, 2026 | 17,115.00 | 17,145.00 | 17,090.00 | 17,110.00 | 17,110.00 | -0.06% | 295,146 |
| Aug 25, 2026 | 17,085.00 | 17,120.00 | 17,050.00 | 17,120.00 | 17,120.00 | 0.18% | 466,825 |
| Aug 24, 2026 | 17,140.00 | 17,155.00 | 17,075.00 | 17,090.00 | 17,090.00 | 0.09% | 397,546 |
| Aug 21, 2026 | 17,060.00 | 17,085.00 | 17,055.00 | 17,075.00 | 17,075.00 | -0.93% | 590,142 |
| Aug 20, 2026 | 17,230.00 | 17,240.00 | 17,210.00 | 17,235.00 | 17,235.00 | 0.50% | 377,545 |
| Aug 19, 2026 | 17,150.00 | 17,180.00 | 17,095.00 | 17,150.00 | 17,150.00 | -0.38% | 844,182 |
| Aug 18, 2026 | 17,290.00 | 17,300.00 | 17,195.00 | 17,215.00 | 17,215.00 | -1.15% | 771,795 |
| Aug 14, 2026 | 17,410.00 | 17,435.00 | 17,400.00 | 17,415.00 | 17,415.00 | 0.58% | 384,120 |
| Aug 13, 2026 | 17,295.00 | 17,320.00 | 17,280.00 | 17,315.00 | 17,315.00 | 0.29% | 405,218 |
| Aug 12, 2026 | 17,260.00 | 17,270.00 | 17,240.00 | 17,265.00 | 17,265.00 | -0.29% | 297,375 |
| Aug 11, 2026 | 17,280.00 | 17,340.00 | 17,280.00 | 17,315.00 | 17,315.00 | -0.12% | 363,146 |
| Aug 10, 2026 | 17,275.00 | 17,345.00 | 17,275.00 | 17,335.00 | 17,335.00 | 0.67% | 465,171 |
| Aug 7, 2026 | 17,225.00 | 17,240.00 | 17,185.00 | 17,220.00 | 17,220.00 | -0.23% | 516,614 |
| Aug 6, 2026 | 17,265.00 | 17,280.00 | 17,230.00 | 17,260.00 | 17,260.00 | -0.40% | 633,901 |
| Aug 5, 2026 | 17,285.00 | 17,345.00 | 17,285.00 | 17,330.00 | 17,330.00 | 1.91% | 524,772 |
| Aug 4, 2026 | 16,960.00 | 17,235.00 | 16,960.00 | 17,005.00 | 17,005.00 | 1.13% | 401,020 |
| Aug 3, 2026 | 16,775.00 | 16,830.00 | 16,770.00 | 16,815.00 | 16,815.00 | 0.69% | 462,232 |
| Jul 31, 2026 | 16,650.00 | 16,705.00 | 16,630.00 | 16,700.00 | 16,700.00 | 2.08% | 662,601 |
| Jul 30, 2026 | 16,400.00 | 16,430.00 | 16,350.00 | 16,360.00 | 16,360.00 | -1.42% | 445,765 |
| Jul 29, 2026 | 16,680.00 | 16,705.00 | 16,555.00 | 16,635.00 | 16,595.00 | 0.64% | 419,059 |
| Jul 28, 2026 | 16,575.00 | 16,600.00 | 16,510.00 | 16,530.00 | 16,490.25 | -1.25% | 491,298 |
| Jul 27, 2026 | 16,720.00 | 16,750.00 | 16,670.00 | 16,740.00 | 16,699.75 | 0.97% | 663,207 |
| Jul 24, 2026 | 16,600.00 | 16,620.00 | 16,560.00 | 16,580.00 | 16,540.13 | -1.10% | 268,250 |
| Jul 23, 2026 | 16,760.00 | 16,815.00 | 16,750.00 | 16,765.00 | 16,724.69 | - | 380,594 |
| Jul 22, 2026 | 16,795.00 | 16,820.00 | 16,765.00 | 16,765.00 | 16,724.69 | 0.12% | 241,387 |
| Jul 21, 2026 | 16,665.00 | 16,760.00 | 16,640.00 | 16,745.00 | 16,704.74 | 0.36% | 280,781 |
| Jul 20, 2026 | 16,695.00 | 16,750.00 | 16,660.00 | 16,685.00 | 16,644.88 | -1.77% | 440,261 |
| Jul 16, 2026 | 16,950.00 | 16,995.00 | 16,940.00 | 16,985.00 | 16,944.16 | 0.30% | 299,390 |
| Jul 15, 2026 | 16,915.00 | 16,950.00 | 16,905.00 | 16,935.00 | 16,894.28 | 0.47% | 421,781 |
| Jul 14, 2026 | 16,835.00 | 16,865.00 | 16,760.00 | 16,855.00 | 16,814.47 | -0.27% | 510,468 |