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
cmt0whoxt02pw0z962m8cfu1mfsc-securities-productetf:275300:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whoxo02pu0z96iq9zijf61etf2026-08-19275300KR7275300002KODEX 우량주28,400원-1,840원-6.08%28385.5628,640원28,870원28,100원5,2401.4억원482.8억원1,700,000주MSCI Korea IMI Quality Capped16735.830482.5억원
cmt0whoyv02qa0z96dgf1t1ynfsc-securities-productetf:275980:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whoyl02q70z96w0a54oin1etf2026-08-19275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,570원-210원-0.88%23628.2223,830원23,830원23,315원7,4331.7억원598.6억원2,540,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4120.010600.1억원
cmt0whp0i02qs0z96xnixns59fsc-securities-productetf:276970:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whp0702qo0z9600u0qokx1etf2026-08-19276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,910원20원0.25%7966.857,890원7,920원7,835원10,4278239.9만원371.7억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index114.027374.4억원
cmt0whp1202qy0z96h9mt9im5fsc-securities-productetf:276990:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whp0r02qu0z96koimgrg11etf2026-08-19276990KR7276990009KODEX 글로벌로봇(합성)26,330원-970원-3.55%26398.7326,735원26,735원26,275원4,8011.2억원466억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1333.970467.2억원
cmt0whp3702rm0z963w623l3zfsc-securities-productetf:277650:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whp2x02ri0z967198o1za1etf2026-08-19277650KR7277650008TIGER 코스피중형주20,505원-345원-1.65%20636.5920,230원20,770원20,200원146301.7만원41억원200,000주코스피 중형주4003.60041.2억원
cmt0whp5e02s90z961301xfqzfsc-securities-productetf:278620:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whp5402s60z96k30x05bk1etf2026-08-19278620KR7278620000PLUS 단기채권액티브118,950원-15원-0.01%118961.55118,940원118,950원118,940원1261498.6만원653억원549,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)151.870666.1억원
cmt0whp6h02sl0z96eykwytn6fsc-securities-productetf:279540:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whp6802si0z96yqlk77k31etf2026-08-19279540KR7279540009KODEX 최소변동성20,520원-705원-3.32%20432.7620,640원20,640원20,520원714.3만원123.1억원600,000주KRX 최소변동성지수12328.020122.5억원
cmt0whp7n02sy0z96gapxxpjgfsc-securities-productetf:280920:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whp7d02su0z966cplttp31etf2026-08-19280920KR7280920000PLUS 주도업종23,005원-935원-3.91%23128.1823,090원23,235원23,005원2557.9만원126.5억원550,000주FnGuide 주도업종 지수3510.690115.6억원
cmt0whp8r02ta0z96xf295awefsc-securities-productetf:280940:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whp8g02t60z96mkov2zuk1etf2026-08-19280940KR7280940008KODEX 골드선물인버스(H)3,450원5원0.15%3451.933,450원3,480원3,430원13,4474626.1만원27.6억원800,000주S&P GSCI GOLD Index Excess Return265.95527.6억원
cmt0whp9q02tm0z966oz98lcwfsc-securities-productetf:282000:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whp9l02ti0z96x47lsme81etf2026-08-19282000KR7282000009RISE 국고채3년선물인버스114,525원-125원-0.11%114477.40114,655원114,655원114,525원445.8만원515.3억원450,000주국채선물지수1210.150515.1억원
cmt0whoyb02q30z96qqvkivqofsc-securities-productetf:275750:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whoy302q00z96a8bvndek1etf2026-08-19275750KR7275750008RISE 코스닥150선물인버스2,455원0원0.00%2454.532,520원2,550원2,400원30,2087468.6만원22억원900,000주F-코스닥150 지수1640.98023.3억원
cmt0whoze02qf0z962eio87xtfsc-securities-productetf:276000:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whoz402qc0z963mmc97ak1etf2026-08-19276000KR7276000007TIGER 글로벌자원생산기업(합성 H)20,335원-360원-1.74%20580.4820,750원20,780원20,260원5411118.9만원172.8억원850,000주MorningStar Global Upstream Resources Index(PR)5558.740174.9억원
cmt0whozy02qm0z964hy9x8n4fsc-securities-productetf:276650:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whozo02qi0z96cn0xdkyu1etf2026-08-19276650KR7276650009RISE 글로벌테크놀로지(합성 H)45,760원-780원-1.68%45911.9345,795원46,135원45,760원44201.7만원343.2억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)4952.138344.3억원
cmt0whp1l02r40z960cijtp7ffsc-securities-productetf:277540:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whp1b02r00z964ht2oflx1etf2026-08-19277540KR7277540001ACE 아시아TOP5031,040원-1,385원-4.27%31316.1632,675원32,675원31,040원3,6361.1억원248.3억원800,000주S&P ASIA50 Price Return Index9205.049250.5억원
cmt0whp2602r90z96cv2eih2tfsc-securities-productetf:277630:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whp1w02r70z96ez1lz7by1etf2026-08-19277630KR7277630000TIGER 코스피67,260원-4,290원-6.00%67496.2567,765원68,955원66,750원579,977392.4억원4237.3억원6,300,000주코스피6471.1704488.5억원
cmt0whp2q02rf0z960e91x84ofsc-securities-productetf:277640:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whp2h02rd0z969qo2zhgj1etf2026-08-19277640KR7277640009TIGER 코스피대형주35,470원-1,975원-5.27%35318.1135,760원36,080원34,950원21,8927.7억원638.4억원1,800,000주코스피 대형주7052.060635.7억원
cmt0whp3p02rr0z963e9wwlk8fsc-securities-productetf:278240:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whp3g02rp0z9606zw5kc81etf2026-08-19278240KR7278240007RISE 코스닥150선물레버리지8,115원35원0.43%8089.337,585원8,400원7,435원103,3598.2억원591.5억원7,290,000주F-코스닥150 지수1640.980589.7억원
cmt0whp4t02s30z968txuaqcwfsc-securities-productetf:278540:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whp4k02s10z963cv84zh11etf2026-08-19278540KR7278540000KODEX MSCI Korea TR36,090원-2,460원-6.38%36091.2536,395원36,905원35,800원22,3778억원2.2조원61,100,000주MSCI Korea TR Index4576.8002.2조원
cmt0whp5x02sf0z9648s6a94wfsc-securities-productetf:279530:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whp5o02sd0z96hl1k48d71etf2026-08-19279530KR7279530000KODEX 고배당주17,545원-220원-1.24%17532.2517,585원17,585원17,225원204,82535.7억원3421.2억원19,500,000주FnGuide 고배당 Plus 지수26919.0203418.7억원
cmt0whp7202ss0z96c5c9g40dfsc-securities-productetf:280320:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whp6s02so0z96edgzp6va1etf2026-08-19280320KR7280320003ACE 미국IT인터넷(합성 H)21,065원-415원-1.93%21308.4321,480원22,545원20,605원347732.5만원168.5억원800,000주다우존스 인터넷 종합지수1312.413170.4억원
cmt0whp8602t30z96dba9js61fsc-securities-productetf:280930:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whp7x02t00z968v75tpfp1etf2026-08-19280930KR7280930009KODEX 미국러셀2000(H)17,055원-195원-1.13%17081.6417,080원17,085원17,045원5,8379954.6만원238.7억원1,400,000주FTSE Russell 2000 Index3032.940239.1억원
cmt0whp9b02tg0z96dutv3e18fsc-securities-productetf:281990:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whp9102tc0z96vowap2l01etf2026-08-19281990KR7281990002RISE 중소형고배당17,540원-265원-1.49%17592.2817,695원17,695원17,385원275480.8만원96.4억원550,000주FnGuide 중소형고배당포커스 지수17085.32096.7억원
cmt0whp9z02tr0z96gs6a1yytfsc-securities-productetf:283580:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whp9v02to0z96b2q96xzd1etf2026-08-19283580KR7283580009KODEX 차이나CSI30015,360원-595원-3.73%15841.4716,025원16,030원15,350원53,8878.4억원2557.4억원16,650,000주CSI 300 Index4588.6962637.6억원
cmt0whpaj02u30z96ew3ho8jlfsc-securities-productetf:284980:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpaf02u10z96yfazxjnl1etf2026-08-19284980KR7284980000RISE 200금융21,805원-595원-2.66%21776.1421,965원21,965원21,225원2,9216288.6만원187.5억원860,000주코스피 200 금융1665.340187.2억원
cmt0whpb402ug0z96vbzfnvkcfsc-securities-productetf:287180:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpaz02uc0z96huctsjob1etf2026-08-19287180KR7287180004PLUS 미국나스닥테크55,845원-2,075원-3.58%56036.8756,215원57,330원55,615원1,7079626.3만원474.6억원850,000주NASDAQ 100 Technology Sector Index17316.640476.3억원
cmt0whpbq02uq0z96mpqg6i1tfsc-securities-productetf:289250:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpbl02un0z96t0hnt0f91etf2026-08-19289250KR7289250003TIGER MSCI KOREA ESG유니버설32,620원-1,960원-5.67%32759.4432,420원33,180원32,420원1,6905484.1만원225억원690,000주MSCI Korea ESG Universal Index4484.250226억원
cmt0whpc602ux0z96yra33vjnfsc-securities-productetf:289260:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpby02ut0z96lsgo4aop1etf2026-08-19289260KR7289260002TIGER MSCI KOREA ESG리더스27,055원-1,520원-5.32%27249.2527,380원27,380원26,790원10,3332.7억원162.3억원600,000주MSCI Korea Country ESG Leaders Capped Index3936.040163.4억원
cmt0whpch02v30z96evvspd3ffsc-securities-productetf:289480:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpcc02v00z960i15zmgn1etf2026-08-19289480KR7289480006TIGER 200커버드콜12,050원-320원-2.59%12082.1012,320원12,320원11,900원15,8551.9억원277.1억원2,300,000주코스피 200 커버드콜 ATM 지수1741.090277.8억원
cmt0whpaa02ty0z96vtbdrwiifsc-securities-productetf:284430:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpa502tu0z96oe82zjsb1etf2026-08-19284430KR7284430006KODEX 200미국채혼합5020,405원-745원-3.52%20413.3620,600원20,715원20,350원647,084132.7억원1.9조원97,600,000주코스피 200 미국채 혼합지수4740.9401.9조원
cmt0whpau02u90z96rcuo3gjxfsc-securities-productetf:285690:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpap02u70z964otnu24p1etf2026-08-19285690KR7285690004FOCUS ESG리더스21,135원-630원-2.89%21208.4620,800원21,135원20,800원24.1만원73.9억원350,000주KRX ESG Leaders 1503219.18074.2억원
cmt0whpbe02uk0z96oejpv8bzfsc-securities-productetf:289040:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpb902ui0z967x26dieg1etf2026-08-19289040KR7289040008KODEX MSCI KOREA ESG유니버설31,555원-1,595원-4.81%31520.0631,840원32,080원31,500원63199.2만원189.3억원600,000주MSCI Korea ESG Universal Capped Index4374.580189.1억원
cmt0whpcr02v80z96vsn69z2vfsc-securities-productetf:289670:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpcm02v60z96mcu5pr1t1etf2026-08-19289670KR7289670002PLUS 국채선물10년51,940원175원0.34%51970.7551,810원51,970원51,730원164850.5만원60.2억원116,000주10년국채선물지수1127.28060.2억원
cmt0whpdr02vp0z96sxgpjezufsc-securities-productetf:291130:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpdk02vm0z968houps171etf2026-08-19291130KR7291130003ACE MSCI멕시코(합성)18,050원-130원-0.72%17994.7118,175원18,175원18,015원86155.2만원162.4억원900,000주MSCI MEXICO IMI 25/50 Price return Index13147.040161.9억원
cmt0whpee02w20z96haac0o8qfsc-securities-productetf:291630:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpe902vy0z964t073y1f1etf2026-08-19291630KR7291630002KIWOOM 코스닥150선물레버리지3,635원20원0.55%3628.503,400원3,760원3,325원63,4472.2억원52.7억원1,450,000주F-코스닥150 지수1640.98052.6억원
cmt0whpf202we0z96py46fx0ofsc-securities-productetf:291890:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpev02wa0z961pdji3zv1etf2026-08-19291890KR7291890002KODEX MSCI EM선물(H)12,020원-300원-2.44%12059.7912,020원12,045원11,950원3,1273758.7만원60.1억원500,000주iEdge Emerging Markets Futures Index(ER)1689.30460.2억원
cmt0whpfl02wp0z96xjjmgml9fsc-securities-productetf:292150:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpfh02wm0z96lpe72elk1etf2026-08-19292150KR7292150000TIGER 코리아TOP1035,975원-2,045원-5.38%35877.3936,420원36,650원35,480원702,461252.4억원1.9조원53,900,000주FnGuide TOP10 지수12460.9401.9조원
cmt0whpfv02wu0z96ekmk6im7fsc-securities-productetf:292160:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpfq02ws0z96agukd27o1etf2026-08-19292160KR7292160009TIGER KRX30045,445원-2,945원-6.09%45278.6045,465원45,840원44,825원10,4044.7억원227.2억원500,000주KRX 3004414.550226.3억원
cmt0whpg502x00z968l45t51cfsc-securities-productetf:292190:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpg002wx0z962yjh4s3o1etf2026-08-19292190KR7292190006KODEX KRX30045,165원-2,575원-5.39%45087.3145,605원46,015원44,640원46,19120.7억원677.4억원1,500,000주KRX 3004414.550676.3억원
cmt0whpgf02x50z96m2tr9cbufsc-securities-productetf:292500:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpga02x30z9657v22zru1etf2026-08-19292500KR7292500006SOL KRX30045,965원-2,930원-5.99%46112.6846,665원46,740원45,745원10,0594.6억원229.8억원500,000주KRX 3004414.550230.5억원
cmt0whpgz02xi0z96h297px18fsc-securities-productetf:292770:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpgu02xe0z96j58jdenn1etf2026-08-19292770KR7292770005KODEX 국채선물3년인버스57,660원-75원-0.13%57605.0457,710원57,710원57,660원211.5만원363.2억원630,000주국채선물지수1210.150656.6억원
cmt0whpd202ve0z9679ms6uiofsc-securities-productetf:290080:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpcx02vb0z96nufpvbew1etf2026-08-19290080KR7290080001RISE 200고배당커버드콜ATM7,330원55원0.76%7379.327,255원7,345원7,250원10,3107541.5만원128.2억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1044.970129.1억원
cmt0whpdc02vi0z9629fvhzs9fsc-securities-productetf:290130:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpd702vh0z96rny0c5r01etf2026-08-19290130KR7290130004RISE ESG사회책임투자43,900원-3,145원-6.69%44108.4144,190원45,060원43,630원107,70247.6억원6233.8억원14,200,000주KRX ESG 사회책임경영지수(S)7103.3606263.3억원
cmt0whpe402vw0z96nnzbyxhmfsc-securities-productetf:291620:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpdx02vs0z96tfmedlw61etf2026-08-19291620KR7291620003KIWOOM 코스닥150선물인버스4,285원0원0.00%4292.824,415원4,460원4,190원77,2563.3억원24.4억원570,000주F-코스닥150 지수1640.98024.4억원
cmt0whpen02w60z96xnmbns2rfsc-securities-productetf:291680:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpej02w40z96jirlkhdg1etf2026-08-19291680KR7291680007RISE 차이나H선물인버스(H)7,760원-35원-0.45%7807.647,810원7,810원7,630원4333.2만원38.8억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10758.11039억원
cmt0whpfb02wj0z96ybyc8rmbfsc-securities-productetf:292050:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpf702wh0z96z9b6t2hy1etf2026-08-19292050KR7292050002RISE KRX30046,255원-2,990원-6.07%46384.5546,440원47,030원46,100원2,7451.2억원161.8억원350,000주KRX 3004414.550162.3억원
cmt0whpj902ys0z96b9wx2pqcfsc-securities-productetf:300610:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpj402yq0z96cqrajwkg1etf2026-08-19300610KR7300610003TIGER K게임5,380원-30원-0.55%5361.465,375원5,380원5,200원24,0791.2억원129.1억원2,400,000주WISE K게임 테마 지수438.680128.6억원
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
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
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
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
20,981건 중 5,751–5,800← 이전116 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬