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
cmt0whsar03us0z96j1w826ebfsc-securities-productetf:423160:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whsag03up0z96zkwl0noh1etf2026-08-19423160KR7423160001KODEX KOFR금리액티브(합성)110,810원-5원0.00%110802.88110,815원110,815원110,810원55,60661.6억원3.5조원32,456,000주KOFR 지수1196.0003.5조원
cmt0whsa703um0z96mgfi1qh2fsc-securities-productetf:422420:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whs9x03uj0z96bil9dnb21etf2026-08-19422420KR7422420000RISE 2차전지액티브6,500원-20원-0.31%6472.896,295원6,580원6,240원191,95512.4억원2087.8억원32,120,000주iSelect 2차전지 지수 (시장가격지수)4370.5302080.3억원
cmt0whs9n03ug0z96uo3e8r10fsc-securities-productetf:421320:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whs9d03ud0z96ahm61p9w1etf2026-08-19421320KR7421320003PLUS 우주항공28,895원-870원-2.92%29087.1129,765원29,850원28,600원90,09026.3억원2672.7억원9,250,000주iSelect 우주항공UAM 지수3281.7502690.5억원
cmt0whs9303ua0z962ic97m1ofsc-securities-productetf:419890:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whs8t03u70z963wx2oj0a1etf2026-08-19419890KR7419890009KIWOOM 단기채권ESG액티브107,505원75원0.07%107488.28107,495원107,505원107,490원2142300.3만원623.5억원580,000주KIS ESG 9M~1.5Y128.070623.4억원
cmt0whs8j03u40z96y33x7235fsc-securities-productetf:419650:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whs8903u10z96xbm8d6rc1etf2026-08-19419650KR7419650007PLUS 글로벌수소&차세대연료전지5,170원-205원-3.81%5217.565,010원5,255원5,010원8,4864410.9만원168억원3,250,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)52.377169.5억원
cmt0whs7z03ty0z96pybcqbn0fsc-securities-productetf:419430:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whs7o03tv0z96dwcl482n1etf2026-08-19419430KR7419430004KODEX 차이나2차전지MSCI(합성)9,690원-275원-2.76%9949.8510,055원10,055원9,650원1,2331221.2만원271.3억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)2235.801278.5억원
cmt0whs7h03ts0z96ihgwyugbfsc-securities-productetf:419420:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whs7803tq0z9638dn6qlo1etf2026-08-19419420KR7419420005KODEX 미국클린에너지나스닥9,330원-520원-5.28%9352.859,530원9,530원9,280원1,036975.4만원111.9억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)664.370112.2억원
cmt0whs6y03tm0z96b1ugr272fsc-securities-productetf:418670:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whs6o03tk0z961ped9lxy1etf2026-08-19418670KR7418670006TIGER 글로벌AI사이버보안17,725원-230원-1.28%17801.7317,955원18,070원16,450원56,27610억원489.2억원2,760,000주Indxx Cybersecurity 지수 (PR)2820.350491.3억원
cmt0whs6c03tf0z96p96l5yhhfsc-securities-productetf:418660:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whs6303td0z96lodtu49x1etf2026-08-19418660KR7418660007TIGER 미국나스닥100레버리지(합성)40,760원-1,830원-4.30%41038.4741,680원41,875원40,530원272,913112.4억원6297.4억원15,450,000주NASDAQ 10029426.0206504.5억원
cmt0whs5w03t90z96dhuv7679fsc-securities-productetf:417630:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whs5q03t70z96b6easo2l1etf2026-08-19417630KR7417630001TIGER KEDI혁신기업ESG3019,015원-365원-1.88%19077.1419,055원19,280원18,740원3,2536141.4만원199.6억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)4750.120200.3억원
cmt0whs5f03t30z96cvoqaebffsc-securities-productetf:417450:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whs5603t10z96p51dbuhh1etf2026-08-19417450KR7417450004RISE 글로벌수소경제16,175원-425원-2.56%16165.6516,510원16,510원15,910원6611067.1만원137.4억원850,000주Indxx Hydrogen Economy Index (PR)3762.840137.4억원
cmt0whs4v03sx0z9603pa1iqjfsc-securities-productetf:416090:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whs4m03sv0z96c2lhb7xc1etf2026-08-19416090KR7416090009ACE 중국과창판STAR5013,110원-1,080원-7.61%14088.6114,030원14,085원13,100원35,2694.7억원196.6억원1,500,000주STAR 50 Index(Price Return)1667.520225.4억원
cmt0whs4b03sr0z96ffjgbwspfsc-securities-productetf:415920:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whs4203sp0z96kwanqqw61etf2026-08-19415920KR7415920008PLUS 글로벌희토류&전략자원생산기업7,180원-365원-4.84%7388.157,545원7,545원7,175원39,5882.8억원330.2억원4,600,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)501.237343.5억원
cmt0whs3q03sl0z96gey4kiglfsc-securities-productetf:415760:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whs3h03sj0z965jzohri41etf2026-08-19415760KR7415760008SOL 차이나육성산업액티브(합성)13,300원-1,120원-7.77%14533.1314,430원14,480원13,300원37,4065.2억원180.8억원1,360,000주STAR 50 Index(Price Return)1667.520197.6억원
cmt0whs3703sf0z960oodxbdjfsc-securities-productetf:415340:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whs3003sd0z96iamvoxyx1etf2026-08-19415340KR7415340009KODEX 차이나과창판STAR50(합성)14,440원-1,190원-7.61%15617.7314,880원15,620원14,435원45,9606.8억원298.9억원2,070,000주STAR 50 Index(Price Return)1667.520323.2억원
cmt0whs2p03s90z96z62n5ho9fsc-securities-productetf:414780:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whs2g03s70z96r7ci1xok1etf2026-08-19414780KR7414780007TIGER 차이나과창판STAR50(합성)14,260원-990원-6.49%15333.4515,125원15,270원14,105원267,96139.5억원2231.6억원15,650,000주STAR 50 Index(Price Return)1667.5202399.6억원
cmt0whs2503s30z967y8skkxcfsc-securities-productetf:414270:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whs1v03s10z96n4l3285n1etf2026-08-19414270KR7414270009ACE 글로벌자율주행액티브11,960원-360원-2.92%12102.2012,240원12,315원11,960원2,5223038.9만원287억원2,400,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index331.390290.4억원
cmt0whs1l03rx0z96unv1s1n6fsc-securities-productetf:413930:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whs1d03rv0z96zifvi2ls1etf2026-08-19413930KR7413930009WON AI ESG액티브26,625원-1,265원-4.54%26485.2326,600원26,820원26,200원1,3183480.3만원146.4억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3637.180145.6억원
cmt0whs1103rr0z96wo84g81bfsc-securities-productetf:413220:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whs0t03rp0z96lfpdf5o11etf2026-08-19413220KR7413220005SOL 차이나태양광CSI(합성)4,685원-315원-6.30%4959.025,000원5,000원4,685원2,9761426.6만원56.2억원1,200,000주CSI Photovoltaic Industry Index(PR)2496.38059.5억원
cmt0whs0h03rl0z96voxu02aifsc-securities-productetf:412770:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whs0903rj0z9647npqxg21etf2026-08-19412770KR7412770000TIGER 글로벌AI플랫폼액티브12,880원-375원-2.83%12769.5612,960원13,150원12,665원40,4185.2억원784.3억원6,090,000주Indxx Global Metaverse Index (Price Return)5419.530776.3억원
cmt0whrzx03rg0z96tlktwr1ofsc-securities-productetf:412570:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:55cmt0whrzn03rd0z96d8l66t5o1etf2026-08-19412570KR7412570004TIGER 2차전지TOP10레버리지1,145원-10원-0.87%1155.351,100원1,175원1,052원7,172,94780.7억원1635억원142,800,000주KRX 2차전지 TOP 10 지수3447.6801634.2억원
cmt0whrzc03ra0z96x2izzqavfsc-securities-productetf:412560:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrz203r70z96ts7dzn4b1etf2026-08-19412560KR7412560005TIGER BBIG레버리지1,796원-17원-0.94%1771.381,775원1,802원1,755원8,9761607.3만원12.5억원700,000주KRX BBIG 지수1814.69012.3억원
cmt0whrys03r40z96lguv0nt1fsc-securities-productetf:411860:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whryi03r10z96vwisogt81etf2026-08-19411860KR7411860000KIWOOM 독일DAX17,325원-245원-1.39%17338.0317,545원17,545원17,310원310539.5만원51.9억원300,000주DAX Index(PR)9536.89052억원
cmt0whry803qy0z96cohdsqrkfsc-securities-productetf:411540:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrxy03qv0z96xqkjjrbs1etf2026-08-19411540KR7411540008SOL 200 Top1017,000원-620원-3.52%17004.2717,160원17,260원16,655원3,3495650.3만원238억원1,400,000주코스피 200 Top 10 지수2586.410238억원
cmt0whrxo03qs0z96r4rcn5b0fsc-securities-productetf:411420:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrxe03qp0z96hk9vtiw31etf2026-08-19411420KR7411420003KODEX 미국나스닥AI테크액티브26,470원-805원-2.95%26568.0827,005원27,005원26,387원8,6692.3억원1244억원4,700,000주Nasdaq CB Insights Metaverse US Index (Price Return)1978.9201248.6억원
cmt0whrx403qm0z96i0yj07zbfsc-securities-productetf:411060:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrwt03qj0z96n8o8cwta1etf2026-08-19411060KR7411060007ACE KRX금현물27,300원-600원-2.15%27297.4727,500원27,580원27,200원737,990202.2억원4조원147,300,000주KRX 금현물지수4580.6904조원
cmt0whrwj03qg0z96y2f9kad7fsc-securities-productetf:410870:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrwa03qd0z96ptrblgsw1etf2026-08-19410870KR7410870000TIME K컬처액티브9,505원-85원-0.89%9461.069,370원9,530원9,235원2,0881971.6만원114억원1,200,000주FnGuide K-컬처 지수540.580113.5억원
cmt0whrw003qa0z960op6klpcfsc-securities-productetf:409820:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrvq03q80z96kutt7u051etf2026-08-19409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)19,880원-480원-2.36%20010.2019,885원20,035원19,790원93,93318.6억원2564.5억원12,900,000주NASDAQ 10029426.0202581.3억원
cmt0whruw03py0z96rhfcn35jfsc-securities-productetf:407830:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrum03pw0z964axs0urk1etf2026-08-19407830KR7407830009에셋플러스 글로벌플랫폼액티브13,870원-270원-1.91%13842.7314,000원14,025원13,855원315439만원332.8억원2,400,000주S&P 5007707.980332.2억원
cmt0whrt803pg0z96q47jkoktfsc-securities-productetf:407300:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrsz03pd0z969ifp45du1etf2026-08-19407300KR7407300003HANARO Fn골프테마10,355원-495원-4.56%10393.1410,375원10,405원10,310원55.1만원56.9억원550,000주FnGuide 골프 테마 지수1101.10057.1억원
cmt0whqij03az0z96hbc8wixhfsc-securities-productetf:363570:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqia03ax0z96xqu40maw1etf2026-08-19363570KR7363570003KODEX 장기종합채권(AA-이상)액티브85,640원570원0.67%85602.3985,445원85,650원85,380원2301965.7만원2329.4억원2,720,000주KAP 한국장기종합채권지수(AA-이상, 총수익)278.5802343.7억원
cmt0whqi003at0z9608rnnhn1fsc-securities-productetf:363510:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqhq03ar0z967cymenr71etf2026-08-19363510KR7363510009SOL KIS단기통안채112,040원5원0.00%112056.69112,040원112,040원112,040원556만원124.3억원111,000주KIS 단기통안채 Index(총수익)12799.970124.3억원
cmt0whqhf03an0z96vk78vdgofsc-securities-productetf:361580:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqh603al0z96afnk2k1o1etf2026-08-19361580KR7361580004RISE 200TR57,995원-3,735원-6.05%57902.8858,375원59,000원57,300원75,61543.7억원4639.6억원8,000,000주코스피 200 TR1343.0104603.2억원
cmt0whqgw03ah0z96zddbtz33fsc-securities-productetf:360750:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqgm03af0z96vpp9ftpw1etf2026-08-19360750KR7360750004TIGER 미국S&P50026,635원-360원-1.33%26646.8326,950원26,950원26,570원31,446,1398405.3억원20.4조원766,450,000주S&P 5007707.98020.4조원
cmt0whqgc03ab0z96rmtedamwfsc-securities-productetf:360200:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:53cmt0whqg103a90z96jvgqz4ab1etf2026-08-19360200KR7360200000ACE 미국S&P50026,925원-375원-1.37%26938.1227,240원27,240원26,865원657,244177.5억원3.9조원147,600,000주S&P 5007707.9803.9조원
cmt0whqfr03a50z96auo0pw6qfsc-securities-productetf:360150:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whqfh03a30z962dlxa2o61etf2026-08-19360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,375원215원6.80%3363.323,235원3,425원3,230원369,30212.4억원138.3억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수410.690137.8억원
cmt0whqf7039z0z96tc6zl1hkfsc-securities-productetf:360140:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whqex039x0z96075n54ro1etf2026-08-19360140KR7360140008KODEX 200롱코스닥150숏선물20,975원-1,475원-6.57%21014.9721,890원21,955원20,665원83,41717.9억원461.4억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1830.890462.3억원
cmt0whqen039t0z96p9lsqcgefsc-securities-productetf:359210:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whqed039r0z96vr7j66qs1etf2026-08-19359210KR7359210002KODEX 코스피TR33,410원-2,145원-6.03%33580.4633,970원34,300원33,185원28,7349.6억원801.8억원2,400,000주코스피 TR8493.300805.9억원
cmt0whqe3039n0z96mnt0el0jfsc-securities-productetf:357870:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whqdt039l0z96yonrd2mt1etf2026-08-19357870KR7357870005TIGER CD금리투자KIS(합성)57,925원10원0.02%57918.5957,920원57,925원57,920원219,314127억원3.5조원61,286,000주KIS CD Index(총수익)12698.2803.5조원
cmt0whqdj039h0z96cj8ieoilfsc-securities-productetf:356540:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whqdc039f0z96h2dygd1w1etf2026-08-19356540KR7356540005ACE 종합채권(AA-이상)액티브100,895원325원0.32%100831.20100,700원100,905원100,600원4,6554.6억원9969.4억원9,881,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.3001조원
cmt0whqd1039c0z96auz8xc5qfsc-securities-productetf:354500:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whqcr03990z96xpqx0cfb1etf2026-08-19354500KR7354500001ACE 코스닥15014,360원10원0.07%14380.5713,915원14,680원13,770원177,90725.4억원1522.1억원10,600,000주코스닥 1501432.8001538.7억원
cmt0whqb7038u0z9608cn2l6rfsc-securities-productetf:352560:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whqat038s0z969n5fjeqo1etf2026-08-19352560KR7352560007KODEX 미국부동산리츠(H)12,480원30원0.24%12423.4412,420원12,495원12,415원1,4611820.2만원349.4억원2,800,000주Dow Jones U.S. Real Estate PR Index391.649347.8억원
cmt0whqch03960z96puwvk6jffsc-securities-productetf:354350:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whqc703930z9608m9s0l11etf2026-08-19354350KR7354350001HANARO 글로벌럭셔리S&P(합성)19,610원-375원-1.88%19842.3819,955원19,985원19,600원462913.9만원101.9억원520,000주S&P Global Luxury Index4412.281103.1억원
cmt0whqby03900z96o27sjqqqfsc-securities-productetf:354240:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whqbn038x0z96r6rb7xx21etf2026-08-19354240KR7354240004RISE 미국고정배당우선증권10,625원-150원-1.39%10623.3310,765원10,770원10,625원1,4891591.9만원116.8억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)72.798116.8억원
cmt0whqaj038p0z96or1hwx17fsc-securities-productetf:352540:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whqa9038l0z960i2eio811etf2026-08-19352540KR7352540009KODEX 일본부동산리츠(H)11,310원-25원-0.22%11372.9411,355원11,410원11,275원10,1191.1억원384.5억원3,400,000주Tokyo Stock Exchange REIT Index1798.300386.6억원
cmt0whq9f038d0z96lz6oo0vsfsc-securities-productetf:337160:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whq95038a0z96ro14ev121etf2026-08-19337160KR7337160006KODEX 200ESG45,075원-3,015원-6.27%44931.7845,405원45,810원44,375원34,37215.4억원1577.6억원3,500,000주코스피 200 ESG 지수1336.6501572.6억원
cmt0whq8b03800z961i6d5f2lfsc-securities-productetf:337140:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whq81037y0z96sgr6ujg81etf2026-08-19337140KR7337140008KODEX 코스피대형주34,285원-1,960원-5.41%34157.8534,550원34,875원33,795원47,52516.2억원754.2억원2,200,000주코스피 대형주7052.060751.4억원
cmt0whq6n037j0z96enookoxxfsc-securities-productetf:334700:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whq6d037f0z96ke3tjvrc1etf2026-08-19334700KR7334700002RISE 팔라듐선물인버스(H)3,425원105원3.16%3406.633,415원3,440원3,395원992339.1만원22.2억원650,000주S&P GSCI Palladium Excess Return Index746.20722.1억원
cmt0whq5k03770z96yl1ef96ufsc-securities-productetf:332940:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whq5903730z96usaf392q1etf2026-08-19332940KR7332940006HANARO MSCI Korea TR45,340원-2,785원-5.79%45177.3345,525원46,005원44,855원3761703.6만원1088.1억원2,400,000주MSCI Korea TR Index4576.8001084.2억원
cmt0whq4f036u0z96akxonxhgfsc-securities-productetf:332620:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whq45036s0z96w7buwmz31etf2026-08-19332620KR7332620004PLUS 미국장기우량회사채89,070원-250원-0.28%89033.7289,870원89,870원89,070원4744234.4만원166.5억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1139.777166.4억원
56,296건 중 5,201–5,250← 이전105 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬