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
cmt0whl7f01lb0z96680u01ijfsc-securities-productetf:0223R0:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whl7501l80z96jq0n43y21etf2026-08-190223R0KR70223R0004TIGER 미국테크NYSE100액티브9,385원-550원-5.54%9530.379,630원9,630원9,355원35,2053.3억원271.2억원2,890,000주NYSE 100 지수(Price Return)1517.143277.3억원
cmt0whl8001lh0z96njwb4t4zfsc-securities-productetf:0224D0:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whl7p01le0z96nak8m7oo1etf2026-08-190224D0KR70224D0009KIWOOM 미국CPU반도체TOP4+9,315원-450원-4.61%9464.669,550원9,550원9,280원7,6247159만원93.1억원1,000,000주iSelect 미국CPU반도체TOP4 지수4510.76494.6억원
cmt0whl8k01ln0z96l734rfmcfsc-securities-productetf:0224X0:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whl8a01lk0z96k3sglgre1etf2026-08-190224X0KR70224X00051Q 엔비디아알파벳미국채혼합509,895원-65원-0.65%9874.299,960원10,045원9,860원104,31010.3억원188억원1,900,000주KEDI 엔비디아알파벳미국채혼합50 지수3663.831187.6억원
cmt0whl9301lt0z96n7ftscbtfsc-securities-productetf:0225V0:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whl8t01lq0z96u0od7w2j1etf2026-08-190225V0KR70225V0006KODEX 미국CPU반도체TOP1010,105원-695원-6.44%10321.6010,385원10,385원10,040원81,3968.3억원707.3억원7,000,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)4017.970722.5억원
cmt0whl9n01lz0z96wvqw6evbfsc-securities-productetf:0226A0:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whl9d01lw0z96nga46exy1etf2026-08-190226A0KR70226A0000PLUS SK하이닉스샌디스크채권혼합5010,475원-570원-5.16%10620.6210,470원10,655원10,440원272,43128.6억원523.7억원5,000,000주Akros SK하이닉스 샌디스크 채권혼합 50 지수4924.910531억원
cmt0whla701m50z966mdrrja7fsc-securities-productetf:0226D0:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whl9x01m20z96jqa4y1s21etf2026-08-190226D0KR70226D0007FOCUS 금융반도체지주채권혼합50액티브9,850원-260원-2.57%9861.399,855원9,895원9,740원5,6775582.3만원78.8억원800,000주KAP 금융반도체지주채권혼합50지수2494.89078.8억원
cmt0whlar01mb0z96t6y3xndufsc-securities-productetf:0226G0:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlah01m80z96wavs2cdu1etf2026-08-190226G0KR70226G0004WON 피지컬AI TOP2플러스액티브12,340원-680원-5.22%12388.5312,490원12,750원12,295원35,8974.4억원98.7억원800,000주FnGuide 피지컬AI TOP2플러스 지수1768.03099.1억원
cmt0whlb801mh0z96kmhj2r81fsc-securities-productetf:0227K0:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlb101me0z9600xzqhiq1etf2026-08-190227K0KR70227K0007RISE 미국우주위성통신9,560원-625원-6.14%9819.329,810원9,810원9,500원31,6253억원95.6억원1,000,000주Indxx US Space Satellite Communications Index PR3530.56098.1억원
cmt0whlbs01mn0z96a2ibqhkzfsc-securities-productetf:0228G0:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlbi01mk0z96ls7n2jqv1etf2026-08-190228G0KR70228G0002ACE 반도체Plus전략산업9,875원-500원-4.82%9879.919,930원10,100원9,700원1,041,561102.9억원2473.6억원25,050,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)5072.8402667.5억원
cmt0whlcc01mt0z96euq7439nfsc-securities-productetf:069500:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlc201mq0z96w7nqpm5y1etf2026-08-19069500KR7069500007KODEX 200101,760원-6,790원-6.26%101776.61102,635원104,040원100,655원20,456,4442조원23.9조원235,750,000주코스피 2001012.61023.9조원
cmt0whlcu01mz0z96k72hlr6tfsc-securities-productetf:069660:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlcn01mw0z96laeg9yfv1etf2026-08-19069660KR7069660009KIWOOM 200101,760원-6,710원-6.19%101790.71102,720원103,735원100,740원117,859120.1억원7123.2억원7,000,000주코스피 2001012.6107125.3억원
cmt0whlda01n50z967pvhqy81fsc-securities-productetf:091160:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whld201n20z96kcmelb7n1etf2026-08-19091160KR7091160002KODEX 반도체118,120원-7,285원-5.81%118232.40117,050원122,350원116,300원2,186,1382606.7억원5.2조원44,050,000주KRX 반도체12370.6405.1조원
cmt0whldu01nb0z968nwdf5o1fsc-securities-productetf:091170:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whldk01n80z96y7qqv3m51etf2026-08-19091170KR7091170001KODEX 은행15,835원-210원-1.31%15843.3615,820원15,845원15,335원1,039,253162.3억원2763.2억원17,450,000주KRX 은행1626.1802756.7억원
cmt0whlee01nh0z96vda6p44pfsc-securities-productetf:091180:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whle301ne0z96j7xz33vt1etf2026-08-19091180KR7091180000KODEX 자동차29,590원-770원-2.54%29491.9529,475원29,745원28,815원285,18683.5억원4186.9억원14,150,000주KRX 자동차3015.9904173.1억원
cmt0whley01nn0z969wyniddffsc-securities-productetf:091220:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whleo01nk0z964y18hvw11etf2026-08-19091220KR7091220004TIGER 은행16,480원-185원-1.11%16459.8816,485원16,485원15,940원33,1135.3억원204.3억원1,240,000주KRX 은행1626.180204.1억원
cmt0whlfh01nt0z962csfr3z8fsc-securities-productetf:091230:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlf701nq0z96rx1mjnbc1etf2026-08-19091230KR7091230003TIGER 반도체125,690원-6,950원-5.24%125421.13124,520원129,685원123,420원176,594223.3억원1.2조원10,160,000주KRX 반도체12370.6401.2조원
cmt0whlfu01nz0z96txaky4b1fsc-securities-productetf:099140:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlfn01nw0z96jzf7qytw1etf2026-08-19099140KR7099140006KODEX 차이나H21,705원-45원-0.21%21567.3921,765원21,855원21,585원19,0584.1억원336.4억원1,550,000주Hang Seng China H8468.980334.2억원
cmt0whlge01o50z96dpfi3vzsfsc-securities-productetf:100910:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlg401o20z96fql62zb61etf2026-08-19100910KR7100910009KIWOOM KRX10016,105원-970원-5.68%16074.3116,110원16,385원15,905원19,6053.1억원628억원3,900,000주KRX 10016016.320626.8억원
cmt0whlgz01ob0z9600q53pnsfsc-securities-productetf:101280:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlgp01o80z96feewvhoe1etf2026-08-19101280KR7101280006KODEX 일본TOPIX10030,150원-1,235원-3.94%30913.7831,040원31,040원30,005원5,8911.7억원512.5억원1,700,000주TOPIX1002756.810525.5억원
cmt0whlhj01oh0z96qritbc3hfsc-securities-productetf:102110:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlh801oe0z96u5g8g6kq1etf2026-08-19102110KR7102110004TIGER 200101,995원-6,740원-6.20%101987.78102,815원104,275원100,885원12,767,8461.3조원9.8조원96,750,000주코스피 2001012.6109.7조원
cmt0whli301on0z9693cdzf2mfsc-securities-productetf:102780:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlht01ok0z965k9oskzj1etf2026-08-19102780KR7102780004KODEX 삼성그룹25,170원-1,150원-4.37%25093.6924,940원25,580원24,685원595,266149.1억원3.2조원129,000,000주삼성그룹25203.5903.2조원
cmt0whlio01ot0z96dpmwpn34fsc-securities-productetf:102960:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlid01oq0z96ipj65e2k1etf2026-08-19102960KR7102960002KODEX 기계장비13,395원-275원-2.01%13472.5913,280원13,590원12,955원11,3251.5억원141.9억원1,060,000주KRX 기계장비1454.420142.8억원
cmt0whlj801oz0z965hu3ac76fsc-securities-productetf:102970:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whliy01ow0z96gqj36s411etf2026-08-19102970KR7102970001KODEX 증권17,790원-845원-4.53%17835.1918,035원18,255원17,485원1,110,305198.2억원6929.2억원38,950,000주KRX 증권1803.6506946.8억원
cmt0whljm01p50z96zslczpqtfsc-securities-productetf:104520:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whljf01p10z96tdtu3vaz1etf2026-08-19104520KR7104520002KIWOOM 블루칩14,765원-285원-1.89%14711.1014,845원14,845원14,525원6493.9만원147.6억원1,000,000주MKF 블루칩14628.980147.1억원
cmt0whlk401pa0z96po33icolfsc-securities-productetf:104530:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whljv01p70z96txiohl6m1etf2026-08-19104530KR7104530001KIWOOM 코리아고배당17,465원-125원-0.71%17394.1017,610원17,610원17,145원23,0514억원358억원2,050,000주MKF 웰스 고배당2017516.620356.5억원
cmt0whlkl01pg0z967125bbrufsc-securities-productetf:105010:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlkc01pd0z96nyo13am61etf2026-08-19105010KR7105010003TIGER 라틴356,100원-100원-1.61%6089.286,160원6,170원6,050원5,3233240.2만원85.4억원1,400,000주BNY Latin America 35 ADR3101.74085.2억원
cmt0whll501pm0z96cx544iuzfsc-securities-productetf:105190:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlkv01pj0z96w0su5g7e1etf2026-08-19105190KR7105190003ACE 200102,085원-6,635원-6.10%102002.76103,000원104,230원100,900원573,206586.7억원1.7조원17,150,000주코스피 2001012.6101.7조원
cmt0whllp01ps0z967l9fvzt7fsc-securities-productetf:105780:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whllf01pp0z96aid2eq9w1etf2026-08-19105780KR7105780001RISE 5대그룹주16,350원-810원-4.72%16294.3716,350원16,550원16,000원3,6135875.4만원327억원2,000,000주MKF 5대그룹주16203.740325.8억원
cmt0whlm801py0z96i2haf5bzfsc-securities-productetf:108450:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whllz01pv0z968kf27ech1etf2026-08-19108450KR7108450008ACE 삼성그룹섹터가중38,035원-1,865원-4.67%38152.9038,075원38,587원37,572원11,8384.5억원836.7억원2,200,000주MKF SAMs SW37921.640839.3억원
cmt0whlnb01qa0z96dei0tljrfsc-securities-productetf:114100:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whln201q70z96fjhvjzsf1etf2026-08-19114100KR7114100001RISE 국고채3년106,685원170원0.16%106667.80106,550원106,685원106,495원5,2125.5억원1004.9억원942,000주KTB INDEX(시장가격)10182.9101004.8억원
cmt0whlnu01qg0z96ofh8nm4ufsc-securities-productetf:114260:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlnk01qd0z96xmvfd4c51etf2026-08-19114260KR7114260003KODEX 국고채3년61,815원70원0.11%61827.4261,750원61,840원61,690원20,41812.6억원5118.2억원8,280,000주MKF 국고채지수(총수익)204.5805118억원
cmt0whloe01qm0z967klljdudfsc-securities-productetf:114460:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlo401qj0z96r6f6fwln1etf2026-08-19114460KR7114460009ACE 국고채3년100,720원130원0.13%100768.97100,595원100,725원100,575원1,8021.8억원151억원150,000주KTB INDEX(시장가격)10182.910151.1억원
cmt0whloy01qs0z96cjac13y0fsc-securities-productetf:114470:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whloo01qp0z96pkstztt91etf2026-08-19114470KR7114470008KIWOOM 국고채3년107,975원80원0.07%108042.70107,940원107,975원107,925원17183.5만원529억원490,000주KTB INDEX(시장가격)10182.910529.4억원
cmt0whlpg01qx0z96dwobq359fsc-securities-productetf:114800:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlp801qv0z96hau31t1e1etf2026-08-19114800KR7114800006KODEX 인버스1,089원63원6.14%1089.151,079원1,101원1,068원1,146,353,7841.2조원7943.1억원729,400,000주코스피 200 선물지수4952.1208085.8억원
cmt0whlq001r30z96k8eoi349fsc-securities-productetf:114820:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlpq01r10z96vz754x5s1etf2026-08-19114820KR7114820004TIGER 국채3년105,135원135원0.13%105138.47105,000원105,135원104,930원21,68622.7억원1251.1억원1,190,000주KTB INDEX(시장가격)10182.9101256.4억원
cmt0whlqj01r90z96wdd0l2txfsc-securities-productetf:117460:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlqa01r70z96uz7jnh2x1etf2026-08-19117460KR7117460006KODEX 에너지화학13,915원-180원-1.28%13897.1013,755원14,135원13,495원9,2071.2억원301.9억원2,170,000주KRX 에너지화학2775.320301.5억원
cmt0whlr201rf0z96nbu45otnfsc-securities-productetf:117680:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlqs01rd0z964487desy1etf2026-08-19117680KR7117680009KODEX 철강11,850원-260원-2.15%11828.3211,775원11,930원11,505원62,0207.2억원273.7억원2,310,000주KRX 철강2402.530273.2억원
cmt0whlrn01rl0z96nosw3te5fsc-securities-productetf:117690:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlrd01rj0z96tsrvnule1etf2026-08-19117690KR7117690008TIGER 차이나항셍3020,035원-110원-0.55%20059.6620,145원20,145원20,035원1,0742153.3만원100.1억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8873.530100.2억원
cmt0whls701rr0z96qvdcm6qcfsc-securities-productetf:117700:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlrx01rp0z9621b0d5os1etf2026-08-19117700KR7117700005KODEX 건설6,600원105원1.62%6606.626,300원6,715원6,180원2,494,790162.5억원1874.4억원28,400,000주KRX 건설1329.7501882.8억원
cmt0whly101ti0z9641ta922dfsc-securities-productetf:136340:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whlxu01th0z96elm1enjj1etf2026-08-19136340KR7136340007RISE 중기우량회사채104,265원55원0.05%104312.85104,195원104,265원104,160원3,1513.2억원2771.3억원2,658,000주KOBI 크레딧 지수(총수익)16134.7302772.6억원
cmt0whlz601tu0z965jqdsk3yfsc-securities-productetf:138230:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whlyx01tt0z96xljhrgvk1etf2026-08-19138230KR7138230008KIWOOM 미국달러선물16,355원-170원-1.03%16360.7716,545원16,545원16,337원3,4395635.7만원237.1억원1,450,000주미국달러선물지수1566.730237.2억원
cmt0whm0c01u70z96uiz49tc5fsc-securities-productetf:138530:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whm0101u40z96ai5jv7w61etf2026-08-19138530KR7138530001TIGER LG그룹플러스12,375원-95원-0.76%12370.0512,095원12,450원12,040원71,2968.7억원824.1억원6,660,000주MKF LG그룹+ FW12443.740823.8억원
cmt0whm1f01uj0z96t14badxhfsc-securities-productetf:138910:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whm1401uf0z96v5906yzn1etf2026-08-19138910KR7138910005KODEX 구리선물(H)9,900원-170원-1.69%9937.999,895원9,905원9,855원23,8822.3억원326.7억원3,300,000주S&P GSCI North American Copper Index(TR)907.640327.9억원
cmt0whm2h01uv0z969hfz82pdfsc-securities-productetf:139220:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whm2901ur0z966xl5jwft1etf2026-08-19139220KR7139220008TIGER 200 건설7,435원-45원-0.60%7442.557,105원7,530원7,005원639,31346.7억원1281.7억원17,240,000주코스피 200 건설743.6701275.6억원
cmt0whlt701s20z96em61pc12fsc-securities-productetf:122260:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlsy01s00z96az3x1s6f1etf2026-08-19122260KR7122260003KIWOOM 통안채1년104,095원0원0.00%104079.17104,095원104,095원104,095원17176.9만원333.1억원320,000주MK 통안채지수(총수익)15303.960333억원
cmt0whlsn01rx0z96np32pjetfsc-securities-productetf:122090:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlsd01ru0z96vwf8365w1etf2026-08-19122090KR7122090004PLUS 코스피5076,300원-5,090원-6.25%76157.3477,250원77,975원75,500원43,26532.9억원1762.5억원2,310,000주코스피 507636.5401759.2억원
cmt0whltq01s80z96lt06eqqwfsc-securities-productetf:122630:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:47cmt0whlth01s50z96er41apnd1etf2026-08-19122630KR7122630007KODEX 레버리지96,740원-13,725원-12.42%96793.3098,000원101,205원94,350원19,036,9011.8조원5.1조원53,500,000주코스피 2001012.6105.1조원
cmt0whlua01se0z96ed4nlevyfsc-securities-productetf:123310:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whlu001sb0z968rt5vyuv1etf2026-08-19123310KR7123310005TIGER 인버스1,210원70원6.14%1210.331,199원1,222원1,186원6,045,97173억원523.9억원43,300,000주코스피 200 선물지수4952.120521.6억원
cmt0whlut01sk0z96brchkzgkfsc-securities-productetf:123320:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whluk01sh0z96elyyij1v1etf2026-08-19123320KR7123320004TIGER 레버리지97,645원-13,695원-12.30%97366.2798,315원102,000원95,145원193,270189.6억원2441.1억원2,500,000주코스피 2001012.6102336.7억원
cmt0whlvc01sq0z96bnobue9afsc-securities-productetf:130680:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whlv301sn0z968fkrwhxu1etf2026-08-19130680KR7130680002TIGER 원유선물Enhanced(H)6,975원-15원-0.21%6954.207,000원7,030원6,955원39,7392.7억원146.4억원2,100,000주S&P GSCI Crude Oil Enhanced Index ER854.188146억원
20,981건 중 5,351–5,400← 이전108 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬