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
cmt0whnes029f0z96wze96900fsc-securities-productetf:226490:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnej029c0z96icwqjpcs1etf2026-08-19226490KR7226490001KODEX 코스피66,325원-4,110원-5.84%66503.0367,195원67,925원65,775원1,933,7051292억원1조원15,800,000주코스피6471.1701조원
cmt0whnfc029l0z96qf2whfi5fsc-securities-productetf:226980:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnf3029i0z96y06hpmfl1etf2026-08-19226980KR7226980001KODEX 200 중소형22,195원-640원-2.80%22351.6322,170원22,540원21,885원4,0238987.6만원199.7억원900,000주코스피 200 중소형주지수2235.400201.1억원
cmt0whnfx029r0z96qdx6z1upfsc-securities-productetf:227540:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnfn029o0z96k3x4ntqp1etf2026-08-19227540KR7227540002TIGER 200 헬스케어19,290원-105원-0.54%19286.5219,115원19,295원18,785원12,1472.3억원327.9억원1,700,000주코스피 200 헬스케어2040.380316.2억원
cmt0whngh029x0z96e5oo68k7fsc-securities-productetf:227550:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whng7029u0z96xaeqng801etf2026-08-19227550KR7227550001TIGER 200 산업재12,410원60원0.49%12359.1412,425원12,560원12,075원11,9581.4억원42.1억원340,000주코스피 200 산업재1230.64042억원
cmt0whnh102a30z96na62xvtafsc-securities-productetf:227560:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whngs02a00z96etkupkqd1etf2026-08-19227560KR7227560000TIGER 200 생활소비재12,560원-340원-2.64%12616.4212,710원12,710원12,500원1,3301673.7만원30.1억원240,000주코스피 200 생활소비재1299.45030.2억원
cmt0whnhm02a90z96druqck0efsc-securities-productetf:227570:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnhc02a60z96wy5sbcgs1etf2026-08-19227570KR7227570009TIGER 우량가치20,855원-220원-1.04%20774.9220,820원20,855원20,405원3,1436509.6만원75억원360,000주FnGuide 퀄리티밸류 지수41888.66074.7억원
cmt0whni602af0z96effoqbxdfsc-securities-productetf:227830:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnhw02ac0z96ekcnhc221etf2026-08-19227830KR7227830007PLUS 코스피66,645원-4,000원-5.66%66983.7768,075원68,075원66,645원6074119.7만원166.6억원250,000주코스피6471.170167.4억원
cmt0whnja02ar0z960owgsbuhfsc-securities-productetf:228800:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnj002ao0z96q8nwidw51etf2026-08-19228800KR7228800009TIGER 여행레저2,540원-35원-1.36%2565.642,570원2,575원2,520원277,7407억원657.6억원25,890,000주WISE 여행레저 지수1280.020665억원
cmt0whniq02al0z96sf0s3f09fsc-securities-productetf:228790:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnih02ai0z96m0c9ohpx1etf2026-08-19228790KR7228790002TIGER 화장품4,360원0원0.00%4376.114,355원4,435원4,275원5,865,052257억원2306억원52,890,000주WISE 화장품 지수4424.3902313.2억원
cmt0whnju02ax0z96hg59mb1vfsc-securities-productetf:228810:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnjl02au0z963eps0psv1etf2026-08-19228810KR7228810008TIGER 미디어컨텐츠3,060원-25원-0.81%3072.993,050원3,085원2,955원305,7169.2억원732.5억원23,940,000주WISE 미디어컨텐츠 지수1585.390738.4억원
cmt0whnkb02b30z96qg0hmm1cfsc-securities-productetf:228820:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnk502b00z96zo4hfgc91etf2026-08-19228820KR7228820007TIGER KTOP3018,085원-1,120원-5.83%18205.0818,215원18,530원17,995원18,8643.4억원189.8억원1,050,000주KTOP 3018286.880182억원
cmt0whnpw02cr0z96o6j6lfoefsc-securities-productetf:237370:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnpn02cp0z96zl17n4ep1etf2026-08-19237370KR7237370002KODEX 코리아배당성장채권혼합15,620원-50원-0.32%15642.6715,685원15,685원15,520원41,7756.5억원1624.4억원10,400,000주배당성장채권혼합지수2489.0001626.8억원
cmt0whnqz02d30z96lnakb3vgfsc-securities-productetf:238670:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnqq02d00z9670a1tuh81etf2026-08-19238670KR7238670004PLUS 스마트베타Quality채권혼합13,545원-75원-0.55%13456.1413,505원13,570원13,375원4,9016608.6만원40.6억원300,000주WISE-KAP 스마트베타 Quality 채권혼합지수1656.49040.3억원
cmt0whnrq02d90z96r5d2qyzgfsc-securities-productetf:238720:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnrh02d70z96hn0eiqsr1etf2026-08-19238720KR7238720007ACE 일본Nikkei225(H)47,460원-1,670원-3.40%49105.5547,845원48,200원47,325원3,6461.7억원427.1억원900,000주Nikkei 22565326.420441.9억원
cmt0whns702df0z965ebzjk0bfsc-securities-productetf:239660:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnrz02dd0z962vvpru1e1etf2026-08-19239660KR7239660004PLUS 우량회사채50121,640원50원0.04%121654.83121,645원121,665원121,590원7188732.3만원218.9억원180,000주KOBI HALF CREDIT Index(총수익)12693.960218.9억원
cmt0whnsr02dl0z96dnvtvqumfsc-securities-productetf:241180:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnsj02dj0z96tv0ng32x1etf2026-08-19241180KR7241180009TIGER 일본니케이22534,505원-1,400원-3.90%35710.2535,355원35,355원34,380원32,69711.3억원3836.9억원11,120,000주Nikkei 22565326.4204028.1억원
cmt0whntb02dr0z96nq0zxeuffsc-securities-productetf:241390:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnt202dp0z968pkoe7e21etf2026-08-19241390KR7241390004RISE V&S셀렉트밸류채권혼합15,405원-260원-1.66%15533.9515,530원15,600원15,380원3,7085735만원338.9억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2711.440341.7억원
cmt0whnts02dx0z966e3ylc0rfsc-securities-productetf:243880:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whntm02dv0z96kpmn6p801etf2026-08-19243880KR7243880002TIGER 200IT레버리지292,495원-45,510원-13.46%293037.23295,470원313,275원287,365원227,919676.4억원4314.3억원1,475,000주코스피 200 정보기술13328.6804322.2억원
cmt0whnu802e30z960qpgsez1fsc-securities-productetf:243890:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnu302e10z96emnnx9lr1etf2026-08-19243890KR7243890001TIGER 200에너지화학레버리지8,475원-395원-4.45%8463.718,425원8,700원8,000원11,6319779.3만원44.4억원525,000주코스피 200 에너지/화학1750.86044.4억원
cmt0whnur02e90z96r8ue6hiafsc-securities-productetf:244580:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnuj02e70z96arze7t9p1etf2026-08-19244580KR7244580007KODEX 바이오8,540원-35원-0.41%8523.118,450원8,635원8,255원530,99945억원2240.8억원26,240,000주FnGuide 바이오 지수2970.8002209.1억원
cmt0whnv702ef0z96wwmjtor5fsc-securities-productetf:244620:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnuy02ec0z96cyv31wrh1etf2026-08-19244620KR7244620001KODEX 모멘텀Plus19,865원-450원-2.22%19938.7119,820원20,490원19,820원5731144.4만원139억원700,000주FnGuide 모멘텀 Plus 지수6499.880139.5억원
cmt0whnwc02er0z96o34nc9hwfsc-securities-productetf:244670:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnw102eo0z9600j0900d1etf2026-08-19244670KR7244670006KODEX 밸류Plus11,390원-200원-1.73%11337.9511,190원11,390원11,190원152172.4만원68.3억원600,000주FnGuide 벨류 Plus 지수2258.59068억원
cmt0who0302fw0z96u4hpyoc5fsc-securities-productetf:250780:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnzs02fs0z962nifgysp1etf2026-08-19250780KR7250780004TIGER 코스닥150선물인버스2,415원-10원-0.41%2422.952,495원2,525원2,365원890,87321.6억원68.8억원2,850,000주F-코스닥150 지수1640.98065.4억원
cmt0who1702g70z96294f0y3hfsc-securities-productetf:251350:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0who0x02g50z96z5uw28a41etf2026-08-19251350KR7251350005KODEX MSCI선진국39,620원-600원-1.49%39681.8040,160원40,160원39,520원17,5246.9억원5071.3억원12,800,000주MSCI World4964.0805079.2억원
cmt0whnkv02b90z96m4b9a65vfsc-securities-productetf:229200:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnkl02b60z96tp2tnci01etf2026-08-19229200KR7229200001KODEX 코스닥15014,230원40원0.28%14232.9513,760원14,550원13,625원33,206,9294705.2억원5.2조원366,200,000주코스닥 1501432.8005.1조원
cmt0whnlf02bf0z96l9thod33fsc-securities-productetf:229720:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnl502bc0z96oogrvl131etf2026-08-19229720KR7229720008KODEX KTOP3036,205원-1,700원-4.48%36074.8736,375원36,745원35,650원1,8556669만원181억원500,000주KTOP 3018286.880180.3억원
cmt0whnlw02bk0z96z8hn4626fsc-securities-productetf:230480:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnlp02bi0z96nqocwby21etf2026-08-19230480KR7230480006KIWOOM 미국달러선물인버스2X4,515원85원1.92%4531.054,425원4,525원4,425원12,2895536.5만원90.7억원2,010,000주미국달러선물지수1566.73091억원
cmt0whnmg02bq0z96bhux74aefsc-securities-productetf:232080:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnm702bo0z963zbfavar1etf2026-08-19232080KR7232080002TIGER 코스닥15014,505원-10원-0.07%14511.8314,060원14,845원13,905원4,462,342649.3억원1.3조원93,480,000주코스닥 1501432.8001.3조원
cmt0whnmz02bw0z969guvfd3qfsc-securities-productetf:233160:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnmr02bu0z96dj73vwe41etf2026-08-19233160KR7233160001TIGER 코스닥150 레버리지7,980원35원0.44%7942.647,465원8,300원7,285원2,612,736207억원1783.5억원22,350,000주코스닥 1501432.8001759.2억원
cmt0whnnk02c20z96lms2ge3cfsc-securities-productetf:233740:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnna02c00z96mlzb8c4t1etf2026-08-19233740KR7233740000KODEX 코스닥150레버리지7,190원35원0.49%7191.826,715원7,460원6,570원113,279,8228102.5억원3.7조원514,700,000주코스닥 1501432.8003.6조원
cmt0whno402c80z96g1ga3trdfsc-securities-productetf:234310:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnnx02c60z96fg9yhoon1etf2026-08-19234310KR7234310001RISE V&S셀렉트밸류27,355원-1,145원-4.02%27484.1327,250원27,645원27,250원63172.6만원136.7억원500,000주FnGuide 셀렉트 밸류 지수5346.500137.4억원
cmt0whnoo02ce0z96h29y9il1fsc-securities-productetf:236350:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnof02cc0z96tmnxab1g1etf2026-08-19236350KR7236350005TIGER 인도니프티50레버리지(합성)28,435원-855원-2.92%28376.4529,395원29,500원28,200원1,9535646.7만원176.2억원620,000주Nifty 50 Index24154.900175.9억원
cmt0whnpc02cl0z96twlmtekkfsc-securities-productetf:237350:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnoz02ci0z963whm8kyb1etf2026-08-19237350KR7237350004KODEX 코스피10081,080원-5,600원-6.46%81194.7282,210원83,030원80,350원292,754238.2억원9202.5억원11,350,000주코스피 1007880.8009215.6억원
cmt0whnqg02cx0z9622n1f8hifsc-securities-productetf:237440:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnq702cv0z968q78vp4d1etf2026-08-19237440KR7237440003TIGER 경기방어채권혼합10,285원-30원-0.29%10298.2110,215원10,295원10,195원3,7213809.4만원102.8억원1,000,000주경기방어소비재 채권혼합 지수1631.990102.9억원
cmt0whnvq02ek0z96bots6n0efsc-securities-productetf:244660:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnvg02ei0z96aja21u2k1etf2026-08-19244660KR7244660007KODEX 퀄리티Plus9,135원-110원-1.19%9199.119,245원9,245원9,135원6963.2만원45.6억원500,000주FnGuide 퀄리티 Plus 지수2270.17045.9억원
cmt0whnwu02ew0z968cgpk899fsc-securities-productetf:245340:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnwl02et0z960q6dnszw1etf2026-08-19245340KR7245340005TIGER 미국다우존스3036,315원-400원-1.09%36290.4536,715원36,715원36,215원14,7055.3억원1452.6억원4,000,000주Dow Jones Industrial Average53463.0501451.6억원
cmt0whnxf02f20z968geojaxzfsc-securities-productetf:245350:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnx502f00z963je74ua21etf2026-08-19245350KR7245350004TIGER 유로스탁스배당3019,760원-105원-0.53%19744.5619,865원19,975원19,745원2,9525847.7만원316.1억원1,600,000주Euro STOXX Select Dividend 302472.370315.9억원
cmt0whnxy02f80z969m216zbcfsc-securities-productetf:245360:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnxo02f50z96y7bvouzr1etf2026-08-19245360KR7245360003TIGER 차이나HSCEI12,470원-145원-1.15%12456.9312,615원12,655원12,465원5,8387334.9만원268.1억원2,150,000주Hang Seng China H8468.980267.8억원
cmt0whnyh02fe0z96so9s5drkfsc-securities-productetf:245710:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whny802fb0z966s2azewk1etf2026-08-19245710KR7245710009ACE 베트남VN30(합성)27,840원-285원-1.01%28204.7228,560원28,560원27,810원18,0625억원2338.5억원8,400,000주VN30 Index(PR)1875.7302369.1억원
cmt0whnz102fk0z96cb4zctkffsc-securities-productetf:248270:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnyr02fh0z96fgy89w611etf2026-08-19248270KR7248270001TIGER S&P글로벌헬스케어(합성)27,105원175원0.65%26814.5126,950원27,375원26,930원4,4481.2억원308.9억원1,140,000주S&P Global 1200 Health Care Index6013.864305.6억원
cmt0whnzi02fp0z96zlwtso8dfsc-securities-productetf:250730:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnz902fn0z96tofsmaw31etf2026-08-19250730KR7250730009RISE 차이나HSCEI(H)9,870원-45원-0.45%10001.979,965원10,000원9,785원2,0672046.3만원167.7억원1,700,000주Hang Seng China H8468.980170억원
cmt0who0n02g10z96dkdtozu2fsc-securities-productetf:251340:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0who0d02fz0z96fofelty81etf2026-08-19251340KR7251340006KODEX 코스닥150선물인버스2,405원-5원-0.21%2416.252,490원2,520원2,345원116,337,2912802.2억원1019.7억원42,400,000주F-코스닥150 지수1640.9801099.3억원
cmt0whodd02jn0z9671l6js7mfsc-securities-productetf:261070:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whod002jl0z96y205ba141etf2026-08-19261070KR7261070007TIGER 코스닥150바이오테크13,135원45원0.34%13190.7412,875원13,410원12,610원295,03538.9억원609.4억원4,640,000주코스닥 150 헬스케어4609.100609.4억원
cmt0who9302ij0z96ua3hw1rqfsc-securities-productetf:253250:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0who8t02if0z96frayrwpg1etf2026-08-19253250KR7253250005KIWOOM 200선물레버리지88,355원-12,700원-12.57%88534.8789,140원92,295원86,225원25,69422.6억원256.2억원290,000주코스피 200 선물지수4952.120256.7억원
cmt0whoa702iv0z96a199yn1ofsc-securities-productetf:253290:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0who9x02ir0z9624dqases1etf2026-08-19253290KR7253290001RISE 헬스케어채권혼합11,870원90원0.76%11838.8711,830원11,870원11,675원25,1242.9억원213.6억원1,800,000주FnGuide 헬스케어 채권혼합 지수2141.460213억원
cmt0whobb02j60z960ncdx3okfsc-securities-productetf:256450:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whob102j40z9620674foh1etf2026-08-19256450KR7256450008PLUS 심천차이넥스트(합성)15,075원-1,170원-7.20%16491.8816,440원16,440원15,075원1,9523065만원75.3억원500,000주SZSE ChiNext Price Index3473.49382.4억원
cmt0whocl02ji0z9601fw3bthfsc-securities-productetf:261060:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whoc502jg0z9628afhw6m1etf2026-08-19261060KR7261060008TIGER 코스닥150IT23,275원-335원-1.42%23212.7722,285원24,055원22,195원23,6255.4억원269.9억원1,160,000주코스닥 150 정보기술1189.640269.2억원
cmt0whoed02jz0z967b7inu69fsc-securities-productetf:261120:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whoe202jv0z963i77fbu51etf2026-08-19261120KR7261120000TIGER 미국달러선물인버스2X5,185원105원2.07%5178.495,080원5,185원5,070원21,0091억원435.5억원8,400,000주미국달러선물지수1566.730434.9억원
cmt0whog302kh0z96goo9t3j6fsc-securities-productetf:261240:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whofr02kd0z96qelmiy4s1etf2026-08-19261240KR7261240006KODEX 미국달러선물14,430원-130원-0.89%14429.3414,590원14,590원14,410원68,4549.9억원590.1억원4,090,000주미국달러선물지수1566.730593억원
cmt0whoh402kt0z964rm36jq7fsc-securities-productetf:261260:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whogu02kp0z96rnd0hd8v1etf2026-08-19261260KR7261260004KODEX 미국달러선물인버스2X5,210원110원2.16%5217.895,095원5,225원5,095원741,81638.4억원2401.8억원46,100,000주미국달러선물지수1566.7302396억원
20,981건 중 5,651–5,700← 이전114 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬