Stock listing

KRX:449770 Kiwoom KIWOOM S&P500 ETF 주가

Follow Kiwoom KIWOOM S&P500 ETF into a list and get an email when it puts out news.

Share price · KRX:449770

₩20,285 KRW +30 (+0.1%)

Close on Nov 2, 2026

Past year +4.1% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: ₩20,130 – ₩20,330 KRWNov 2, 2026
Volume: 12,473 sharesNov 2, 2026
52-week range: ₩19,000 – ₩25,005 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: ₩1.60B KRWMedian day 7,664 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:449770 · KRW, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	₩20,285	+30	+0.1%	₩20,130	₩20,330	₩20,130	12,473
Fri, Oct 30	₩20,255	-215	-1.1%	₩20,365	₩20,375	₩20,220	12,690
Thu, Oct 29	₩20,470	-65	-0.3%	₩20,525	₩20,525	₩20,360	20,625
Wed, Oct 28	₩20,535	+340	+1.7%	₩20,350	₩20,610	₩20,350	5,192
Tue, Oct 27	₩20,195	+135	+0.7%	₩20,235	₩20,265	₩20,190	23,945
Mon, Oct 26	₩20,060	-120	-0.6%	₩20,075	₩20,110	₩20,010	3,289
Fri, Oct 23	₩20,180	-60	-0.3%	₩20,205	₩20,205	₩20,095	2,855
Thu, Oct 22	₩20,240	-110	-0.5%	₩20,350	₩20,400	₩20,235	2,222
Wed, Oct 21	₩20,350	+30	+0.1%	₩20,325	₩20,435	₩20,325	21,684
Tue, Oct 20	₩20,320	-85	-0.4%	₩20,360	₩20,360	₩20,255	2,821
Mon, Oct 19	₩20,405	-125	-0.6%	₩20,420	₩20,465	₩20,365	23,611
Fri, Oct 16	₩20,530	-35	-0.2%	₩20,570	₩21,280	₩20,530	3,560
Thu, Oct 15	₩20,565	-215	-1.0%	₩20,500	₩20,695	₩20,495	35,542
Wed, Oct 14	₩20,780	-50	-0.2%	₩20,770	₩20,815	₩20,750	5,710
Tue, Oct 13	₩20,830	+60	+0.3%	₩20,625	₩20,835	₩20,625	26,123
Mon, Oct 12	₩20,770	+75	+0.4%	₩20,870	₩20,870	₩20,755	27,872
Thu, Oct 8	₩20,695	-125	-0.6%	₩20,795	₩20,795	₩20,695	2,844
Wed, Oct 7	₩20,820	+65	+0.3%	₩20,855	₩20,855	₩20,800	2,720
Tue, Oct 6	₩20,755	+180	+0.9%	₩20,710	₩20,830	₩20,685	23,977
Fri, Oct 2	₩20,575	-220	-1.1%	₩20,795	₩20,855	₩20,575	3,487
Thu, Oct 1	₩20,795	+160	+0.8%	₩20,715	₩20,830	₩20,700	2,075
Wed, Sep 30	₩20,635	-55	-0.3%	₩20,650	₩20,760	₩20,635	3,624
Tue, Sep 29	₩20,690	-205	-1.0%	₩20,775	₩20,775	₩20,630	3,259
Mon, Sep 28	₩20,895	-15	-0.1%	₩20,835	₩20,900	₩20,775	7,051
Wed, Sep 23	₩20,910	-25	-0.1%	₩20,875	₩20,920	₩20,795	2,617
Tue, Sep 22	₩20,935	-145	-0.7%	₩21,195	₩21,205	₩20,880	29,164
Mon, Sep 21	₩21,080	+50	+0.2%	₩21,120	₩21,155	₩21,080	10,024
Fri, Sep 18	₩21,030	+180	+0.9%	₩21,350	₩21,500	₩20,915	32,344
Thu, Sep 17	₩20,850	+200	+1.0%	₩20,775	₩20,855	₩20,705	6,283
Wed, Sep 16	₩20,650	+145	+0.7%	₩20,620	₩20,705	₩20,585	35,653
Tue, Sep 15	₩20,505	+135	+0.7%	₩20,420	₩20,527	₩20,405	7,232
Mon, Sep 14	₩20,370	+20	+0.1%	₩20,290	₩20,395	₩20,290	2,076
Fri, Sep 11	₩20,350	+15	+0.1%	₩20,850	₩20,850	₩20,285	3,451
Thu, Sep 10	₩20,335	-25	-0.1%	₩20,370	₩20,400	₩20,285	5,911
Wed, Sep 9	₩20,360	-150	-0.7%	₩20,400	₩20,440	₩20,360	5,039
Tue, Sep 8	₩20,510	-40	-0.2%	₩20,550	₩20,590	₩20,225	795,084
Mon, Sep 7	₩20,550	-240	-1.2%	₩20,605	₩20,640	₩20,450	19,146
Fri, Sep 4	₩20,790	+100	+0.5%	₩20,695	₩20,920	₩20,695	4,024
Thu, Sep 3	₩20,690	-15	-0.1%	₩20,705	₩21,500	₩20,640	548,595
Wed, Sep 2	₩20,705	-210	-1.0%	₩20,830	₩20,830	₩20,685	5,050
Tue, Sep 1	₩20,915	-10	0.0%	₩20,920	₩21,555	₩20,855	3,533
Mon, Aug 31	₩20,925	-115	-0.5%	₩21,035	₩21,065	₩20,925	27,740
Fri, Aug 28	₩21,040	-65	-0.3%	₩21,170	₩21,175	₩21,030	11,720
Thu, Aug 27	₩21,105	+20	+0.1%	₩21,180	₩21,205	₩21,070	27,765
Wed, Aug 26	₩21,085	-5	0.0%	₩21,090	₩21,155	₩21,010	4,744
Tue, Aug 25	₩21,090	+105	+0.5%	₩20,965	₩21,095	₩20,950	493,679
Mon, Aug 24	₩20,985	-70	-0.3%	₩21,090	₩21,110	₩20,940	9,728
Fri, Aug 21	₩21,055	-280	-1.3%	₩21,110	₩21,110	₩20,950	7,664
Thu, Aug 20	₩21,335	+50	+0.2%	₩21,285	₩21,380	₩21,225	2,679
Wed, Aug 19	₩21,285	-305	-1.4%	₩21,575	₩21,575	₩21,270	32,758
Tue, Aug 18	₩21,590	-280	-1.3%	₩21,870	₩21,870	₩21,560	5,616
Fri, Aug 14	₩21,870	+75	+0.3%	₩21,880	₩21,950	₩21,850	3,965
Thu, Aug 13	₩21,795	+60	+0.3%	₩21,740	₩21,800	₩21,660	405,925
Wed, Aug 12	₩21,735	0	0.0%	₩21,735	₩21,740	₩21,655	7,702
Tue, Aug 11	₩21,735	-80	-0.4%	₩21,815	₩21,815	₩21,720	247,215
Mon, Aug 10	₩21,815	+140	+0.6%	₩21,675	₩21,835	₩21,675	366,064
Fri, Aug 7	₩21,675	-140	-0.6%	₩21,770	₩21,820	₩21,665	527,761
Thu, Aug 6	₩21,815	-130	-0.6%	₩21,835	₩21,845	₩21,705	4,604
Wed, Aug 5	₩21,945	+310	+1.4%	₩21,985	₩22,000	₩21,880	7,292
Tue, Aug 4	₩21,635	+265	+1.2%	₩21,635	₩22,165	₩21,455	599,257
Mon, Aug 3	₩21,370	+220	+1.0%	₩21,420	₩21,420	₩21,330	13,639

Ticker: KRX:449770
Asset type: ETF
Exchange: KRX
Currency: KRW

Kiwoom KIWOOM S&P500 ETF on 6ix

What it is: Exchange-traded fund (ETF)