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
cmt0whoi802l50z968j9s5vgqfsc-securities-productetf:261920:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whohx02l10z96uuri8vc51etf2026-08-19261920KR7261920003ACE MSCI필리핀(합성)12,720원-240원-1.85%12933.3712,960원13,040원12,680원204264.6만원50.8억원400,000주MSCI Philippines IMI Index1619.12212.9억원
cmt0who1s02gd0z964lloko26fsc-securities-productetf:251590:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0who1k02gb0z96axzv6v2v1etf2026-08-19251590KR7251590006PLUS 고배당저변동5016,980원-135원-0.79%17061.3117,115원17,115원16,850원1,6422776.1만원118.8억원700,000주FnGuide 고배당저변동50 지수2953.440119.4억원
cmt0who2b02gj0z96yuf8e30yfsc-securities-productetf:251600:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0who2302gh0z96os2r39lk1etf2026-08-19251600KR7251600003PLUS 고배당주채권혼합15,395원-75원-0.48%15388.6315,455원15,485원15,175원150,57523억원5942.4억원38,600,000주FnGuide 고배당 채권혼합 지수4024.1505940억원
cmt0who2u02gp0z96lidb3luwfsc-securities-productetf:252000:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0who2n02gn0z96lqqcr94i1etf2026-08-19252000KR7252000005TIGER 200동일가중19,090원-315원-1.62%19190.4219,165원19,260원18,785원3,6636910.3만원95.4억원500,000주코스피 200 동일가중지수3689.22095.9억원
cmt0who3f02gv0z96s0rnhcpcfsc-securities-productetf:252400:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0who3602gt0z962lyh6vn51etf2026-08-19252400KR7252400007RISE 200선물레버리지89,805원-12,835원-12.50%89897.8690,345원93,795원87,620원13,62012.2억원538.8억원600,000주코스피 200 선물지수4952.120539.3억원
cmt0who3y02h10z96c37h4yh3fsc-securities-productetf:252410:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0who3q02gz0z965pqk8g8j1etf2026-08-19252410KR7252410006RISE 200선물인버스1,413원83원6.24%1407.531,392원1,420원1,387원21,4833016.5만원28.2억원2,000,000주코스피 200 선물지수4952.12026.7억원
cmt0who4j02h70z961ag9pyuvfsc-securities-productetf:252420:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0who4902h50z962vp8cb5r1etf2026-08-19252420KR7252420005RISE 200선물인버스2X93원11원13.41%92.7392원95원89원3,684,6443.4억원49.2억원53,000,000주코스피 200 선물지수4952.12049.2억원
cmt0who5302hd0z96ikkqkiuzfsc-securities-productetf:252650:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:50cmt0who4u02hb0z962ui19r2d1etf2026-08-19252650KR7252650007KODEX 200동일가중18,220원-390원-2.10%18331.7518,130원18,430원17,940원11,5362.1억원127.5억원700,000주코스피 200 동일가중지수3689.220128.3억원
cmt0who5k02hj0z962ygr88bqfsc-securities-productetf:252670:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0who5c02hh0z96xehw5zi41etf2026-08-19252670KR7252670005KODEX 200선물인버스2X88원9원11.39%87.7686원90원84원9,237,025,4418056.5억원7516.3억원8,541,300,000주코스피 200 선물지수4952.1207732억원
cmt0who6902hp0z964kz2cd00fsc-securities-productetf:252710:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0who5v02hn0z96ovb7qic31etf2026-08-19252710KR7252710009TIGER 200선물인버스2X95원9원10.47%95.5494원98원92원193,140,902183.5억원302.1억원318,100,000주코스피 200 선물지수4952.120319.6억원
cmt0who7202hv0z96vlyowtvqfsc-securities-productetf:253150:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0who6o02hs0z96ual0xk0o1etf2026-08-19253150KR7253150007PLUS 200선물레버리지179,380원-25,710원-12.54%179728.11180,790원187,740원175,110원56,283101.5억원448.4억원250,000주코스피 200 선물지수4952.120449.3억원
cmt0who7l02i10z963ahvop3sfsc-securities-productetf:253160:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0who7c02hy0z96c93nghm01etf2026-08-19253160KR7253160006PLUS 200선물인버스2X179원16원9.82%179.64176원182원166원1,375,6562.4억원13.6억원7,650,000주코스피 200 선물지수4952.12014.1억원
cmt0who8202i70z96jh6058nifsc-securities-productetf:253230:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0who7s02i40z96vijthcsr1etf2026-08-19253230KR7253230007KIWOOM 200선물인버스2X88원9원11.39%88.4986원89원84원5,642,8824.9억원23.2억원26,400,000주코스피 200 선물지수4952.12024.2억원
cmt0who8j02id0z96gvncks56fsc-securities-productetf:253240:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0who8902i90z9648le69jk1etf2026-08-19253240KR7253240006KIWOOM 200선물인버스1,416원86원6.47%1411.691,398원1,423원1,388원37,1685243.9만원17.2억원1,220,000주코스피 200 선물지수4952.12017.2억원
cmt0who9n02io0z96kp1ycyg8fsc-securities-productetf:253280:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0who9d02il0z964rp81uo11etf2026-08-19253280KR7253280002RISE 헬스케어13,285원-115원-0.86%13355.5213,240원13,420원13,005원693921.5만원79.7억원600,000주FnGuide 헬스케어 지수3376.28080.1억원
cmt0whoar02j10z969vzv8k3afsc-securities-productetf:256440:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whoah02ix0z96ipfwccbq1etf2026-08-19256440KR7256440009ACE MSCI인도네시아(합성)5,255원-90원-1.68%5328.815,310원5,340원5,220원44,1442.3억원320.5억원6,100,000주MSCI Indonesia Index4283.402325억원
cmt0whobv02jd0z96trishre9fsc-securities-productetf:256750:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whobl02ja0z96enn6z0wh1etf2026-08-19256750KR7256750001KODEX 차이나심천ChiNext(합성)15,880원-1,170원-6.86%16908.8917,045원17,045원15,880원21,9513.6억원485.7억원3,059,000주SZSE ChiNext Price Index3473.493517.2억원
cmt0whodu02jt0z96nm7l8ukhfsc-securities-productetf:261110:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whodk02jq0z96e6fx0irr1etf2026-08-19261110KR7261110001TIGER 미국달러선물레버리지16,350원-330원-1.98%16344.7316,650원16,650원16,315원2,7394497.6만원81.7억원500,000주미국달러선물지수1566.73081.7억원
cmt0whoey02k50z96m07a0w7vfsc-securities-productetf:261140:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whoen02k20z96bzbm4qgh1etf2026-08-19261140KR7261140008TIGER 우선주23,460원-1,060원-4.32%23569.5623,880원23,915원23,400원17,5134.1억원314.3억원1,340,000주코스피 우선주 지수5502.220315.8억원
cmt0whofh02ka0z965ory88y1fsc-securities-productetf:261220:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whof702k80z967i4143kw1etf2026-08-19261220KR7261220008KODEX WTI원유선물(H)23,785원-80원-0.34%23668.7323,710원23,945원23,710원108,14925.7억원523.2억원2,200,000주S&P GSCI Crude Oil Index ER224.031514.7억원
cmt0whogk02km0z963oxn0fb2fsc-securities-productetf:261250:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whogb02kk0z96zxmvq5fu1etf2026-08-19261250KR7261250005KODEX 미국달러선물레버리지16,275원-350원-2.11%16298.6616,645원16,645원16,255원69,66511.4억원271.7억원1,670,000주미국달러선물지수1566.730275.4억원
cmt0whoho02kz0z963wauwklffsc-securities-productetf:261270:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whohe02kw0z965lo6muif1etf2026-08-19261270KR7261270003KODEX 미국달러선물인버스7,990원85원1.08%8003.957,905원8,002원7,905원57,6854.5억원1065.8억원13,340,000주미국달러선물지수1566.7301060.5억원
cmt0whoiz02lb0z96vujzq9nffsc-securities-productetf:265690:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whoil02l70z96mvcmtmge1etf2026-08-19265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.360원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148947만원
cmt0whok302ln0z96q7mrwafffsc-securities-productetf:266360:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whojs02lj0z966kues0c91etf2026-08-19266360KR7266360007KODEX K콘텐츠9,845원-210원-2.09%9829.189,755원9,845원9,555원97,9019.5억원315억원3,200,000주KRX K콘텐츠1520.310314.5억원
cmt0whol702lz0z96ujr7s9wofsc-securities-productetf:266390:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whokw02lw0z968et0o1pq1etf2026-08-19266390KR7266390004KODEX 경기소비재14,575원-385원-2.57%14520.8714,565원14,655원14,335원1,6532393.3만원131.1억원900,000주KRX 경기소비재1654.870130.6억원
cmt0whomb02mb0z960u632q5hfsc-securities-productetf:266420:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whom102m80z96xxcm1utm1etf2026-08-19266420KR7266420009KODEX 헬스케어17,725원50원0.28%17695.6517,440원17,830원17,145원29,6035.1억원709억원4,000,000주KRX 헬스케어3964.960707.8억원
cmt0whong02mn0z96jw5gcit2fsc-securities-productetf:267440:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whon502mj0z96rid3p7xq1etf2026-08-19267440KR7267440006RISE 미국장기국채선물(H)7,915원-35원-0.44%8035.877,975원7,975원7,900원815645.1만원47.4억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index201.26348.2억원
cmt0whoog02mz0z9606m38cwgfsc-securities-productetf:267490:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whoo602mv0z96d35ov2dl1etf2026-08-19267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,970원50원1.02%4974.264,895원4,980원4,895원2813.8만원34.7억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index201.26334.8억원
cmt0whojj02lh0z96nazvwmolfsc-securities-productetf:266160:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whoj802ld0z96x9zuy9991etf2026-08-19266160KR7266160001RISE 고배당31,355원-1,780원-5.37%31253.1131,615원31,755원30,900원35,71411.1억원2006.7억원6,400,000주FnGuide 고배당포커스 지수22141.1702000.1억원
cmt0whokl02ls0z96h8vl7tnrfsc-securities-productetf:266370:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whokc02lq0z9687uouc001etf2026-08-19266370KR7266370006KODEX IT62,855원-4,305원-6.41%63195.5963,275원65,085원62,525원67,10942.5억원1068.5억원1,700,000주KRX 정보기술5445.5101074.3억원
cmt0wholq02m40z96pf0hmkryfsc-securities-productetf:266410:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0wholg02m20z962p5201tk1etf2026-08-19266410KR7266410000KODEX 필수소비재9,675원-60원-0.62%9641.239,660원9,685원9,535원19,7671.8억원154.8억원1,600,000주KRX 필수소비재1741.590154.2억원
cmt0whomw02mh0z96qtw1t8qafsc-securities-productetf:266550:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whoml02me0z96xcd5qjk21etf2026-08-19266550KR7266550003PLUS 중형주저변동5018,385원-550원-2.90%18379.180원0원0원00원45.9억원250,000주FnGuide 중형주저변동50지수3607.61045.9억원
cmt0whonw02ms0z96brhncgszfsc-securities-productetf:267450:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whonp02mq0z96t4a0dpme1etf2026-08-19267450KR7267450005RISE 미국장기국채선물인버스(H)11,125원-85원-0.76%11194.0311,125원11,125원11,125원11.1만원55.6억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index201.26355.9억원
cmt0whoov02n30z96yxw1b0cdfsc-securities-productetf:267770:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whoon02n10z9671pzjpuu1etf2026-08-19267770KR7267770006TIGER 200선물레버리지74,150원-10,450원-12.35%74203.3774,655원77,215원72,290원77,19757억원1853.7억원2,500,000주코스피 200 선물지수4952.1201855억원
cmt0whopb02n90z96eu1ojqi8fsc-securities-productetf:269370:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whop202n60z96nq1mrf9x1etf2026-08-19269370KR7269370003TIGER S&P글로벌인프라(합성)17,675원45원0.26%17453.4817,855원17,855원17,300원1,3942441.2만원123.7억원700,000주S&P Global Infrastructure Index3763.175122.1억원
cmt0whopv02nf0z964ki6skiqfsc-securities-productetf:269420:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whopl02nc0z96fepk11gi1etf2026-08-19269420KR7269420006KODEX S&P글로벌인프라(합성)22,710원-60원-0.26%22679.8122,970원22,970원22,600원2,2525138.8만원241.4억원1,063,000주S&P Global Infrastructure Index3763.175241억원
cmt0whoqf02nl0z963hzyhhhbfsc-securities-productetf:269530:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whoq502ni0z964it5re5n1etf2026-08-19269530KR7269530002PLUS S&P글로벌인프라20,325원-380원-1.84%20353.0120,770원20,770원20,295원4961014.3만원121.9억원600,000주S&P Global Infrastructure Index3763.175122.1억원
cmt0whoqz02nr0z9664w7f00pfsc-securities-productetf:269540:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whoqp02no0z96z0oaqfzy1etf2026-08-19269540KR7269540001PLUS 미국S&P500(H)30,070원-135원-0.45%30089.9530,095원30,110원30,040원12,1043.6억원902.1억원3,000,000주S&P 5007707.980902.6억원
cmt0whorj02nx0z96c4pg8l9zfsc-securities-productetf:270800:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whor902nu0z960nfrsof81etf2026-08-19270800KR7270800006RISE KQ고배당15,060원-335원-2.18%15183.6514,985원15,305원14,980원89135.5만원82.8억원550,000주FnGuide KQ고배당포커스 지수7677.61083.5억원
cmt0whos302o30z96m8c5t3ynfsc-securities-productetf:270810:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whoru02o00z96nd74wy051etf2026-08-19270810KR7270810005RISE 코스닥15014,145원25원0.18%14161.9413,700원14,490원13,570원292,96641.5억원3250.5억원22,980,000주코스닥 1501432.8003254.4억원
cmt0whosn02o90z96n14te3cafsc-securities-productetf:271050:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whose02o60z96kc3pv2981etf2026-08-19271050KR7271050007KODEX WTI원유선물인버스(H)1,997원-8원-0.40%2005.332,005원2,005원1,982원1,535,77230.5억원1315억원65,850,000주S&P GSCI Crude Oil Index ER224.0311324억원
cmt0whot602of0z968tv865zzfsc-securities-productetf:271060:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whosw02oc0z96guob235r1etf2026-08-19271060KR7271060006KODEX 3대농산물선물(H)8,440원0원0.00%8418.338,420원8,440원8,350원43,7943.6억원306.3억원3,630,000주S&P GSCI Grains Select Index ER17.703305.5억원
cmt0whotr02ol0z96p6b9lae0fsc-securities-productetf:272560:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whoth02oi0z96nm6grbhp1etf2026-08-19272560KR7272560004RISE 단기국공채액티브114,800원10원0.01%114780.26114,795원114,815원114,780원1,9532.2억원1602.6억원1,396,000주KIS 종합채권국공채3M~1.5Y지수140.6201602.3억원
cmt0whouc02or0z96qz4zs5y9fsc-securities-productetf:272570:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whou202oo0z96ym8tgj351etf2026-08-19272570KR7272570003RISE 중장기국공채액티브107,920원220원0.20%107955.95107,805원107,920원107,775원23248만원127.3억원118,000주KIS 종합채권국공채4~5Y지수148.930127.3억원
cmt0whouw02ox0z96kfhyqdmnfsc-securities-productetf:272580:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whoum02ou0z96e2zk98qm1etf2026-08-19272580KR7272580002TIGER 단기채권액티브57,035원0원0.00%57029.4457,035원57,040원57,030원19,68011.2억원7228.6억원12,674,000주KIS MSB 6M PLUS 지수13714.7607193.6억원
cmt0whovf02p30z96bvvldb2jfsc-securities-productetf:272910:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whov602p00z96hvioebne1etf2026-08-19272910KR7272910001ACE 중장기국공채액티브105,880원0원0.00%106087.87105,970원105,970원105,880원56592.9만원728.4억원688,000주KIS 종합채권국공채1-10Y지수154.660729.8억원
cmt0whow002p90z96ek33h6z2fsc-securities-productetf:273130:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whovq02p60z96mci45r551etf2026-08-19273130KR7273130005KODEX 종합채권(AA-이상)액티브109,530원245원0.22%109505.82109,360원109,550원109,240원11,75812.8억원3.3조원30,514,000주KAP 한국종합채권지수258.2603.3조원
cmt0whowj02pf0z96gynag9mlfsc-securities-productetf:273140:202608192026-08-19dayperiod2026-08-20 11:27:502026-08-20 11:27:50cmt0whowa02pc0z96kxferitx1etf2026-08-19273140KR7273140004KODEX 단기변동금리부채권액티브114,575원15원0.01%114564.91114,575원114,585원114,575원4,4905.1억원2803.6억원2,447,000주KAP 단기변동금리부은행채권지수148.4302803.4억원
cmt0whowz02pk0z9639lw6etsfsc-securities-productetf:275280:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whowq02pi0z96s7zhjt951etf2026-08-19275280KR7275280006KODEX 모멘텀주40,105원-2,690원-6.29%39948.6440,045원40,760원39,500원1,9777925.8만원360.9억원900,000주MSCI Korea IMI Momentum Capped12991.010359.5억원
cmt0whoxf02pq0z96rej1ps93fsc-securities-productetf:275290:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whox702po0z961gabegy91etf2026-08-19275290KR7275290005KODEX 가치주32,095원-1,975원-5.80%32088.9532,505원32,595원31,795원1,8065798.6만원288.8억원900,000주MSCI Korea IMI Enhanced Value Capped18631.290288.8억원
20,981건 중 5,701–5,750← 이전115 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬