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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmt0whkwk01ib0z964j7kj6bhfsc-securities-productetf:0210A0:202608192026-08-19dayperiod2026-08-20 11:27:452026-08-20 11:27:45cmt0whkwc01i90z96wdrzudix1etf2026-08-190210A0KR70210A0008ACE K반도체TOP2+6,775원-500원-6.87%6763.016,790원7,000원6,690원4,074,925277.2억원2936.9억원43,350,000주KRX K-AI 반도체TOP2+ 지수9839.9302935.1억원
cmt0whiqx00tl0z962gsrcugdfsc-securities-productetf:0107F0:202608192026-08-19dayperiod2026-08-20 11:27:432026-08-20 11:27:43cmt0whiqo00tg0z96uyqy9kzo1etf2026-08-190107F0KR70107F0009KIWOOM 미국고배당&AI테크11,630원-165원-1.40%11672.4311,780원11,780원11,585원10,4551.2억원296.5억원2,550,000주Akros 미국AI테크TOP10&미국고배당3070 지수3729.425297.6억원
cmt0whj3e00yg0z96uvw3znjffsc-securities-productetf:0127R0:202608192026-08-19dayperiod2026-08-20 11:27:432026-08-20 11:27:43cmt0whj3400yc0z96nbetegqn1etf2026-08-190127R0KR70127R0001RISE 미국AI클라우드인프라17,115원-1,590원-8.50%17440.7017,270원17,630원16,870원20,7813.5억원222.4억원1,300,000주Akros 미국 AI 클라우드 인프라 지수(Price Return)14524.983235.4억원
cmt0whj2b00y00z96d5wsll6pfsc-securities-productetf:0127M0:202608192026-08-19dayperiod2026-08-20 11:27:432026-08-20 11:27:43cmt0whj2200xx0z96u7e0pm041etf2026-08-190127M0KR70127M0006ACE 미국대형가치주액티브12,585원-175원-1.37%12594.4412,760원12,760원12,505원79,4789.9억원1503.9억원11,950,000주CRSP US Large Cap Value Index(PR)3865.3221486.1억원
cmt0whj1700xk0z96yxrvj3wyfsc-securities-productetf:0123G0:202608192026-08-19dayperiod2026-08-20 11:27:432026-08-20 11:27:43cmt0whj0x00xg0z96cgs3xuje1etf2026-08-190123G0KR70123G0008TIGER 미국AI전력SMR6,400원-450원-6.57%6426.606,530원6,530원6,350원158,82210.2억원1235.2억원19,300,000주Akros U.S. AI Electricity SMR Index 지수(PR)6817.4191240.3억원
cmt0whj0p00xd0z96i8zxbfq0fsc-securities-productetf:0122W0:202608192026-08-19dayperiod2026-08-20 11:27:432026-08-20 11:27:43cmt0whj0h00x90z96ezrjtx1m1etf2026-08-190122W0KR70122W0009RISE 26-11 회사채(AA-이상)액티브50,935원-5원-0.01%50937.4950,950원50,950원50,935원7693916.9만원1137.8억원2,234,000주KAP 26-11 회사채(AA-이상) 총수익지수112.7401137.9억원
cmt0whj0500x50z96oq647xkxfsc-securities-productetf:0120J0:202608192026-08-19dayperiod2026-08-20 11:27:432026-08-20 11:27:43cmt0whizw00x10z96g3jm7np91etf2026-08-190120J0KR70120J0008BNK 카카오그룹포커스7,765원-80원-1.02%7817.697,835원7,840원7,615원56,4944.3억원97억원1,250,000주FnGuide 카카오그룹 포커스 지수363.92097.7억원
cmt0whizm00wy0z96wfqfedmkfsc-securities-productetf:0119H0:202608192026-08-19dayperiod2026-08-20 11:27:432026-08-20 11:27:43cmt0whizc00wt0z96ol4gthqa1etf2026-08-190119H0KR70119H0003KODEX 28-12 회사채(AA-이상)액티브9,920원-15원-0.15%9927.279,910원9,925원9,910원518,56151.4억원2643.6억원26,650,000주KAP 28-12 회사채 총수익 지수(AA- 이상)103.2302647.6억원
56,296건 중 5,751–5,800← 이전116 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬