Pearlify UI

Pearlify Data Viewer

read-only

홈 · 표

ETF 시세

금융위 증권상품시세정보 — 전 상장 ETF 일일 시세 (하루 ~1,160종목, NAV·기초지수 포함 → 괴리율 파생 가능). ETN·ELW는 확장 예정.

기술 정보 숨기기
ID수집원원본 키발생값시간 정밀도시간 의미관측 가능 시각적재일시원본 레코드파서 버전상품유형기준일 ↑단축코드ISIN종목명종가대비등락률NAV시가고가저가거래량거래대금시가총액상장증권수기초지수기초지수 종가순자산총액
cmt0whq7s037v0z96mnv7d92ffsc-securities-productetf:337120:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whq7i037r0z96vyeli0zd1etf2026-08-19337120KR7337120000KODEX 멀티팩터32,300원-2,030원-5.91%32438.5232,890원33,115원32,300원2375.3만원193.8억원600,000주FnGuide 멀티팩터 지수20422.080194.6억원
cmt0whxei05do0z96dyjwyvygfsc-securities-productetf:491220:202608192026-08-19dayperiod2026-08-20 11:28:022026-08-20 11:28:02cmt0whxe805dm0z96jy46adnp1etf2026-08-19491220KR7491220000PLUS 200TR120,490원-8,210원-6.38%120998.09121,925원123,065원119,630원9,70211.7억원602.4억원500,000주코스피 200 TR1343.010604.9억원
cmt0whq78037p0z96r6z619vzfsc-securities-productetf:336160:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whq6x037l0z96gma5kkma1etf2026-08-19336160KR7336160007RISE 금융채액티브100,380원130원0.13%100422.87100,290원100,380원100,265원2422427.3만원507.9억원506,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)140.490508.1억원
cmt0whq63037c0z960xiwxbkdfsc-securities-productetf:334690:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whq5t037a0z96jt2tdjrz1etf2026-08-19334690KR7334690005RISE 팔라듐선물(H)5,815원-190원-3.16%5878.235,845원5,870원5,810원1,646960.2만원37.7억원650,000주S&P GSCI Palladium Excess Return Index746.20738.2억원
cmt0whq4z03710z960pxtecppfsc-securities-productetf:332930:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whq4p036x0z96tt3aerin1etf2026-08-19332930KR7332930007HANARO 200TR133,725원-8,620원-6.06%133642.87134,745원135,630원132,375원2,3933.1억원1939억원1,450,000주코스피 200 TR1343.0101937.8억원
cmt0whq3v036p0z960vw8f5fqfsc-securities-productetf:332610:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whq3l036l0z96te2kp1go1etf2026-08-19332610KR7332610005PLUS 미국단기회사채(AAA~A)127,415원-1,215원-0.94%127422.84128,630원128,630원127,410원7569644.6만원122.3억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)604.885122.3억원
cmt0whq2w036c0z96jo3yrsb0fsc-securities-productetf:329750:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whq2n03690z96yhm71c721etf2026-08-19329750KR7329750004TIGER 미국달러단기채권액티브13,210원-130원-0.97%13205.7613,360원13,360원13,190원220,69829.2억원6303.8억원47,720,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)152.5506262.1억원
cmt0whq1w03610z964h6lq5j0fsc-securities-productetf:329660:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whq1m035x0z96w6nkhkmt1etf2026-08-19329660KR7329660005KODEX TRF505017,980원-105원-0.58%17981.2118,085원18,085원17,960원10,9651.9억원845억원4,700,000주FnGuide TRF 5050 지수2332.620845.1억원
cmt0whq0s035p0z96nm99kglvfsc-securities-productetf:329200:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whq0j035l0z96khin4mh61etf2026-08-19329200KR7329200000TIGER 리츠부동산인프라4,085원-30원-0.73%4074.604,105원4,105원4,060원3,214,903131.2억원1.5조원376,350,000주FnGuide 리츠부동산인프라1664.9701.5조원
cmt0whpzo035c0z965gyuck5mfsc-securities-productetf:326240:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whpzf03590z968u08secr1etf2026-08-19326240KR7326240009RISE IT플러스41,420원-2,185원-5.01%41429.4241,365원42,405원41,030원5,8472.4억원1060.3억원2,560,000주FnGuide IT플러스 지수5903.8101060.5억원
cmt0whpyl03510z967smt4wqefsc-securities-productetf:325020:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whpyc034x0z96898y3yf81etf2026-08-19325020KR7325020006KODEX 배당가치28,610원-940원-3.18%28696.7628,835원28,925원28,105원10,7213억원886.9억원3,100,000주FnGuide SLV 배당가치 지수3412.970889.5억원
cmt0whpw3034d0z96ts9ui2jzfsc-securities-productetf:321410:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whpvv034a0z96hci19ob51etf2026-08-19321410KR7321410003KODEX 멀티에셋하이인컴(H)10,645원-10원-0.09%10657.500원0원0원00원53.2억원500,000주Morningstar Multi-Asset High Income 10% Capped Index1118.03253.2억원
cmt0whpvk03470z963n9g1qn8fsc-securities-productetf:319640:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whpva03440z96ae443sgc1etf2026-08-19319640KR7319640009TIGER 골드선물(H)25,555원-395원-1.52%25724.4625,555원25,725원25,520원9,2412.3억원1124.4억원4,400,000주S&P GSCI Gold Index(TR)2137.5751131.8억원
cmt0whpv103410z96x0ui994gfsc-securities-productetf:316670:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whpur033y0z96jqxzbs7h1etf2026-08-19316670KR7316670009KIWOOM 코스닥1507,120원20원0.28%7107.416,890원7,285원6,815원145,59010.2억원469.9억원6,600,000주코스닥 1501432.800463.4억원
cmt0whpug033v0z9664hv37b1fsc-securities-productetf:316300:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whpu6033s0z96pgq88ina1etf2026-08-19316300KR7316300003ACE 싱가포르리츠13,210원-15원-0.11%13221.5013,205원13,235원13,140원487642.5만원66억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1224.44466.1억원
cmt0whptz033p0z96ses9i7n3fsc-securities-productetf:315960:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whptp033m0z9655erfwme1etf2026-08-19315960KR7315960005RISE 대형고배당10TR73,160원-5,460원-6.94%73495.6174,715원74,875원72,560원100,16273.6억원4828.5억원6,600,000주WISE 대형고배당10 TR 지수9029.2504850.7억원
cmt0whptg033j0z96k8d65vr9fsc-securities-productetf:315930:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whpt6033g0z96mpasxzuu1etf2026-08-19315930KR7315930008KODEX Top5PlusTR76,995원-4,690원-5.74%77205.3277,865원78,210원75,815원32,08124.6억원9393.3억원12,200,000주FnGuide TOP 5 Plus Total Return 지수7971.3909341.8억원
cmt0whpsx033d0z9640z0v84jfsc-securities-productetf:315270:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whpsq033a0z9635gi2w291etf2026-08-19315270KR7315270009TIGER 200커뮤니케이션서비스20,025원-570원-2.77%19979.2019,890원20,025원19,505원34,5506.8억원64억원320,000주코스피 200 커뮤니케이션서비스1994.75063.9억원
cmt0whpsg03370z96tbml9swlfsc-securities-productetf:314700:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whps603340z96ypqar5fr1etf2026-08-19314700KR7314700006HANARO 농업융복합산업10,535원-230원-2.14%10617.7910,505원10,605원10,345원168176.6만원57.9억원550,000주FnGuide 농업융복합산업 지수(시장가격)1324.64058.3억원
cmt0whprw03310z960c2nt962fsc-securities-productetf:314250:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whprp032y0z962e5wnta01etf2026-08-19314250KR7314250002KODEX 미국빅테크10(H)61,030원-135원-0.22%61202.7661,580원61,580원60,830원24,90515.2억원6469.1억원10,600,000주NYSE U.S. Big TECH 10 INDEX18360.0826475.2억원
cmt0whprf032v0z969vzegquyfsc-securities-productetf:310970:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whpr4032s0z962b91jzr81etf2026-08-19310970KR7310970009TIGER MSCI Korea TR45,210원-3,190원-6.59%45335.0845,990원46,285원45,000원8,9784억원4.1조원90,700,000주MSCI Korea TR Index4576.8004.1조원
cmt0whpqu032p0z968g94vwc3fsc-securities-productetf:310960:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whpqk032m0z9603t3l8iz1etf2026-08-19310960KR7310960000TIGER 200TR59,690원-3,730원-5.88%59495.7960,245원60,860원59,155원40,62824.3억원3342.6억원5,600,000주코스피 200 TR1343.0103331.7억원
cmt0whpqa032j0z96ycwjyt6gfsc-securities-productetf:310080:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whppz032g0z96riypc7hh1etf2026-08-19310080KR7310080007RISE 중국MSCI China(H)9,390원-5원-0.05%9423.519,395원9,400원9,365원380356.4만원107.9억원1,150,000주MSCI China Index(USD, Price Return)74.686108.3억원
cmt0whppp032d0z963ty18mpkfsc-securities-productetf:309230:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whppf032a0z96o4gyfyvj1etf2026-08-19309230KR7309230001ACE 미국WideMoat동일가중31,435원-210원-0.66%31500.4831,690원31,815원31,400원5,5931.7억원1156.8억원3,680,000주MorningStar Wide Moat Focus Index17047.5791159.2억원
cmt0whpp803270z96gn3qgfwwfsc-securities-productetf:308620:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whpp303240z96mg06d25m1etf2026-08-19308620KR7308620004KODEX 미국10년국채선물11,715원-85원-0.72%11707.5111,815원11,835원11,705원27,4343.2억원948.9억원8,100,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)223.032948.3억원
cmt0whpoy03210z96ltlt573zfsc-securities-productetf:307520:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whpot031y0z964z3wdg4e1etf2026-08-19307520KR7307520007TIGER 지주회사21,590원-810원-3.62%21690.0921,545원21,930원21,085원364,84278.3억원2752.7억원12,750,000주FnGuide 지주회사 지수3214.1202765.4억원
cmt0whpoo031v0z96doa0wk04fsc-securities-productetf:307510:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whpoj031s0z96ndkneqgc1etf2026-08-19307510KR7307510008TIGER 의료기기12,465원-325원-2.54%12525.3912,700원12,740원12,350원5,8067275.2만원62.3억원500,000주FnGuide 의료기기 지수1304.92062.6억원
cmt0whpoe031p0z96wdcm0fzrfsc-securities-productetf:306950:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpo9031m0z96drxwv0ip1etf2026-08-19306950KR7306950007KODEX KRX300레버리지69,405원-8,905원-11.37%68534.0873,715원73,715원67,500원4,7943.3억원555.2억원800,000주KRX 3004414.550548.2억원
cmt0whpo4031j0z9626zfl8kmfsc-securities-productetf:306530:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpnz031g0z96aw6dodni1etf2026-08-19306530KR7306530007HANARO 코스닥150선물레버리지7,250원50원0.69%7225.786,785원7,490원6,635원33,8972.3억원31.9억원440,000주F-코스닥150 지수1640.98031.7억원
cmt0whpnt031d0z96gepxn2fofsc-securities-productetf:306520:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpno031a0z96ntrdpjyj1etf2026-08-19306520KR7306520008HANARO 200선물인버스2,570원140원5.76%2567.972,560원2,590원2,530원19,2824960.3만원15.4억원600,000주코스피 200 선물지수4952.12015.4억원
cmt0whpnk03170z967d924yp0fsc-securities-productetf:305720:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpnf03150z96w9vz74e51etf2026-08-19305720KR7305720005KODEX 2차전지산업14,195원-25원-0.18%14177.3913,710원14,325원13,635원1,920,657270.1억원1.6조원116,100,000주FnGuide 2차전지 산업 지수2481.4101.6조원
cmt0whpn903110z96rylvt6exfsc-securities-productetf:305540:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpn403100z96fxr4b7501etf2026-08-19305540KR7305540007TIGER 2차전지테마17,920원20원0.11%17906.1117,440원18,100원17,265원775,757138.4억원8816.6억원49,200,000주WISE 2차전지 테마 지수6742.0908809.8억원
cmt0whpmz030x0z96dhh2gelxfsc-securities-productetf:305080:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpmu030u0z96g9orvjij1etf2026-08-19305080KR7305080004TIGER 미국채10년선물12,470원-75원-0.60%12453.1412,605원12,605원12,455원61,0677.6억원2207.1억원17,700,000주S&P 10-Year U.S. Treasury Note Futures(ER)184.6332204.2억원
cmt0whpmp030r0z96l6hrdkq5fsc-securities-productetf:305050:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpmk030o0z965t4bfvfd1etf2026-08-19305050KR7305050007ACE 코스피67,460원-3,525원-4.97%67223.8167,930원68,475원66,530원3,9652.6억원404.7억원600,000주코스피6471.170403.3억원
cmt0whpmf030l0z967shweyuofsc-securities-productetf:304940:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpma030i0z96vambanki1etf2026-08-19304940KR7304940000KODEX 미국나스닥100선물(H)32,365원-430원-1.31%32475.5532,380원32,475원32,295원3,6731.1억원1116.5억원3,450,000주NASDAQ 10029426.0201120.4억원
cmt0whpm5030f0z96gp6bnj8tfsc-securities-productetf:304780:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpm0030c0z96ue6dqbta1etf2026-08-19304780KR7304780000HANARO 200선물레버리지109,350원-15,670원-12.53%109523.57110,100원113,680원106,850원5,6936.2억원492억원450,000주코스피 200 선물지수4952.120492.8억원
cmt0whplv03090z96irqq4m63fsc-securities-productetf:304770:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whplq03060z96x31kzlvn1etf2026-08-19304770KR7304770001HANARO 코스닥15014,255원55원0.39%14255.3213,775원14,555원13,645원28,6603.9억원208.1억원1,460,000주코스닥 1501432.800202.4억원
cmt0whpl902zx0z96x152vlcjfsc-securities-productetf:304670:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpl502zv0z96p7xw4a2i1etf2026-08-19304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,420원-105원-0.84%12485.5612,475원12,475원12,420원175217.4만원74.5억원600,000주S&P Ultra T-Bond Futures Index(ER)104.78174.9억원
cmt0whpkz02zs0z96g1n2mt8ffsc-securities-productetf:304660:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpku02zo0z9651i65add1etf2026-08-19304660KR7304660004KODEX 미국30년국채울트라선물(H)7,210원50원0.70%7210.047,200원7,220원7,185원26,2571.8억원1341억원18,600,000주S&P Ultra T-Bond Futures Index(ER)104.7811326.6억원
cmt0whpke02zg0z967e4vtzqufsc-securities-productetf:302190:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpk902zc0z96ldtkrl751etf2026-08-19302190KR7302190004TIGER 중장기국채50,050원155원0.31%50057.6549,970원50,055원49,915원3,0751.5억원1931.9억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)9984.6201932.2억원
cmt0whpju02z30z96uu51pt5vfsc-securities-productetf:300950:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpjp02z00z96zodv60ob1etf2026-08-19300950KR7300950003KODEX 게임산업5,450원-90원-1.62%5425.625,470원5,470원5,295원74,3403.9억원223.4억원4,100,000주FnGuide 게임 산업 지수664.030222.4억원
cmt0whpiy02yn0z96it07lzb3fsc-securities-productetf:298770:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpit02yk0z961b98t8f41etf2026-08-19298770KR7298770009KODEX 한국대만IT프리미어78,310원-3,310원-4.06%79171.1080,400원80,400원78,270원1,3301억원861.4억원1,100,000주한국 대만 IT 프리미어지수11288.400870.8억원
cmt0whpio02yh0z96lh1zy2c0fsc-securities-productetf:298340:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpij02ye0z9663fidtfs1etf2026-08-19298340KR7298340001PLUS 국채선물3년56,490원35원0.06%56534.2656,495원56,540원56,275원42,58324억원612.3억원1,084,000주국채선물지수1210.150637.7억원
cmt0whpie02yb0z966qbqms4qfsc-securities-productetf:295040:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpi902y80z969kn9952j1etf2026-08-19295040KR7295040000SOL 200TR38,195원-2,525원-6.20%38168.0238,525원39,000원37,770원121,12746.2억원9395.9억원24,600,000주코스피 200 TR1343.0109389.3억원
cmt0whpi402y50z967gh55m6cfsc-securities-productetf:295020:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whphz02y20z967znozms01etf2026-08-19295020KR7295020002RISE 국채선물10년인버스60,615원-210원-0.35%60610.6960,825원60,860원60,615원1697만원340.6억원562,000주10년국채선물지수1127.280340.6억원
cmt0whphu02xz0z96ulu86hdufsc-securities-productetf:295000:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whphp02xw0z96vpuy161s1etf2026-08-19295000KR7295000004RISE 국채선물10년51,300원215원0.42%51300.4451,145원51,300원51,085원105536.8만원51.3억원100,000주10년국채선물지수1127.28051.3억원
cmt0whpgp02xb0z96daezd5clfsc-securities-productetf:292560:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpgl02x90z96cm1nnuu11etf2026-08-19292560KR7292560000TIGER 일본엔선물8,135원-80원-0.97%8119.778,210원8,225원8,130원144,27011.7억원366억원4,500,000주엔선물지수447.280365.3억원
cmt0whpkp02zm0z96i6bxzjrxfsc-securities-productetf:302450:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpkk02zi0z96hz7bdkuq1etf2026-08-19302450KR7302450002RISE 코스피67,260원-3,900원-5.48%67054.7467,785원68,500원66,360원449,626302.8억원2085억원3,100,000주코스피6471.1702313.3억원
cmt0whpk402za0z962g2ju9difsc-securities-productetf:301400:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpk002z70z960w2zjyvi1etf2026-08-19301400KR7301400008PLUS 코스닥15014,325원-55원-0.38%14386.5813,890원14,610원13,760원4,2476116.4만원93.1억원650,000주코스닥 1501432.80093.5억원
cmt0whpjj02yx0z969a72q6zmfsc-securities-productetf:300640:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpjf02yv0z96gt60euh41etf2026-08-19300640KR7300640000RISE 게임테마6,365원-75원-1.16%6396.936,400원6,420원6,220원4,8323046.2만원206.8억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3077.560207.9억원
56,296건 중 5,151–5,200← 이전104 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬