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
cmt2bxe9e0ci00z96zacd9j2bfsc-securities-productetf:114820:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxe990chx0z96cxj0sqco1etf2026-08-20114820KR7114820004TIGER 국채3년105,110원-25원-0.02%105082.66105,145원105,165원105,075원4,6474.8억원1256억원1,195,000주KTB INDEX(시장가격)10177.3201255.7억원
cmt2bxe9o0ci50z96bh1kno6dfsc-securities-productetf:117460:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxe9j0ci30z96sanq6d821etf2026-08-20117460KR7117460006KODEX 에너지화학13,825원-90원-0.65%13796.2013,960원14,110원13,770원17,9052.5억원300억원2,170,000주KRX 에너지화학2754.420299.3억원
cmt2bxe9y0cib0z96womv8jqafsc-securities-productetf:117680:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxe9t0ci80z96pwqllxkd1etf2026-08-20117680KR7117680009KODEX 철강12,070원220원1.86%12037.7912,085원12,435원11,990원40,2814.9억원278.8억원2,310,000주KRX 철강2444.970278억원
cmt2bxee20ckn0z96nbv1vwxjfsc-securities-productetf:137610:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxedu0ckj0z96wk8pblyh1etf2026-08-20137610KR7137610002TIGER 농산물선물Enhanced(H)5,625원75원1.35%5640.705,610원5,640원5,610원26,5321.4억원129.3억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)76.180129.7억원
cmt2bxeee0ckt0z96o0d75rayfsc-securities-productetf:138230:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxee90ckr0z96o6fvxd6z1etf2026-08-20138230KR7138230008KIWOOM 미국달러선물16,305원-50원-0.31%16312.0716,265원16,335원16,195원4,2056838.6만원236.4억원1,450,000주미국달러선물지수1561.460236.5억원
cmt2bxeeo0ckz0z96445ddowffsc-securities-productetf:138520:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxeej0ckw0z9687ecq8ue1etf2026-08-20138520KR7138520002TIGER 삼성그룹36,400원1,635원4.70%36551.8535,700원36,890원35,235원12,2084.4억원1463.2억원4,020,000주MKF SAMs FW45917.1001469.3억원
cmt2bxeey0cl50z96br0jp1ppfsc-securities-productetf:138530:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxeet0cl20z96xrg51kcn1etf2026-08-20138530KR7138530001TIGER LG그룹플러스12,325원-50원-0.40%12319.8112,420원12,550원12,285원84,95810.5억원820.8억원6,660,000주MKF LG그룹+ FW12392.990825.4억원
cmt2bxef80clb0z96ki8262pjfsc-securities-productetf:138540:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxef30cl80z96wvyoacxi1etf2026-08-20138540KR7138540000TIGER 현대차그룹플러스51,880원-210원-0.40%51923.5952,355원52,885원51,700원116,44760.8억원6775.5억원13,060,000주MKF 현대차그룹+ FW64412.2606781.2억원
cmt2bxefr0clm0z96flyodxz6fsc-securities-productetf:138920:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxefn0clk0z96pxzhmum61etf2026-08-20138920KR7138920004KODEX 콩선물(H)12,250원135원1.11%12252.1412,230원12,265원12,210원1,0151242.1만원61.2억원500,000주S&P GSCI Soybeans Index(TR)6677.86761.2억원
cmt2bxeg60clu0z96mfim7n5kfsc-securities-productetf:139220:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxefz0clr0z9656cu8i591etf2026-08-20139220KR7139220008TIGER 200 건설7,555원120원1.61%7544.407,455원7,650원7,360원365,79327.5억원1294.9억원17,140,000주코스피 200 건설753.7601296.1억원
cmt2bxegf0cm00z96wr09upztfsc-securities-productetf:139230:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxega0clx0z96nk4o224h1etf2026-08-20139230KR7139230007TIGER 200 중공업12,880원-70원-0.54%12929.2913,050원13,110원12,855원55,8157.2억원2532.2억원19,660,000주코스피 200 중공업1232.8502541.8억원
cmt2bxegq0cm60z96wngo77qvfsc-securities-productetf:139240:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxegk0cm30z96vck5atwi1etf2026-08-20139240KR7139240006TIGER 200 철강소재10,795원245원2.32%10757.9810,710원11,105원10,700원40,1744.3억원90.6억원840,000주코스피 200 철강/소재1068.50090.3억원
cmt2bxeha0cmi0z96rz6rdsrifsc-securities-productetf:139260:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxeh60cmf0z96qdd71m4k1etf2026-08-20139260KR7139260004TIGER 200 IT137,500원9,110원7.10%137773.51133,355원138,415원130,220원680,464926.5억원2.7조원20,200,000주코스피 200 정보기술14280.2802.7조원
cmt2bxehu0cmt0z965cqfrq00fsc-securities-productetf:139280:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxehp0cmr0z96l3xwuzzm1etf2026-08-20139280KR7139280002TIGER 경기방어12,840원75원0.59%12853.1612,830원12,940원12,765원2,3092968.7만원421.1억원3,280,000주코스피 200 경기방어소비재1271.490421.5억원
cmt2bxeie0cn50z961dwb86ogfsc-securities-productetf:139320:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxei90cn30z9659dahyxn1etf2026-08-20139320KR7139320006TIGER 금은선물(H)18,795원705원3.90%18730.1018,840원18,880원18,710원22,7014.2억원422.8억원2,250,000주S&P GSCI Precious Metals Index(TR)5034.293421.4억원
cmt2bxej90cno0z965ghd4io2fsc-securities-productetf:140580:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxej40cnk0z96ultnf3zo1etf2026-08-20140580KR7140580002RISE 우량업종대표주24,125원-100원-0.41%24271.8124,220원24,505원24,125원1331.6만원120.6억원500,000주MKF 우량업종대표주 지수24260.710121.3억원
cmt2bxefi0clh0z96qlb7d718fsc-securities-productetf:138910:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxefc0cld0z963oyrgbw31etf2026-08-20138910KR7138910005KODEX 구리선물(H)9,930원30원0.30%9943.729,950원9,970원9,900원36,3673.6억원327.6억원3,300,000주S&P GSCI North American Copper Index(TR)908.492338억원
cmt2bxeh00cmc0z968gel5no9fsc-securities-productetf:139250:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxegv0cm80z96a3nfq2ye1etf2026-08-20139250KR7139250005TIGER 200 에너지화학17,660원-75원-0.42%17614.5817,825원18,050원17,550원36,7936.5억원247.2억원1,400,000주코스피 200 에너지/화학1743.530246.6억원
cmt2bxehk0cmo0z968uou7lbkfsc-securities-productetf:139270:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxehf0cmk0z96tup6auze1etf2026-08-20139270KR7139270003TIGER 200 금융16,205원-185원-1.13%16170.6516,410원16,430원16,150원24,5484억원301.4억원1,860,000주코스피 200 금융1644.150300.7억원
cmt2bxei40cn00z963e5oo68kfsc-securities-productetf:139290:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxehz0cmw0z9646g77o2l1etf2026-08-20139290KR7139290001TIGER 200 경기소비재25,895원-195원-0.75%26005.6226,050원26,315원25,895원1,7644619.7만원67.3억원260,000주코스피 200 경기소비재2573.16067.6억원
cmt2bxeio0cnb0z96ey0qa8gufsc-securities-productetf:139660:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxeij0cn80z961tasdrfc1etf2026-08-20139660KR7139660005KIWOOM 미국달러선물인버스8,315원25원0.30%8326.868,335원8,370원8,300원984818.1만원72.3억원870,000주미국달러선물지수1561.46072.4억원
cmt2bxeiy0cnh0z96mvp9o6jifsc-securities-productetf:140570:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxeit0cne0z96ypbik19l1etf2026-08-20140570KR7140570003RISE 수출주25,410원-205원-0.80%25568.4925,545원25,955원25,410원6531689.4만원101.6억원400,000주MKF 수출주 지수25329.350102.2억원
cmt2bxejj0cns0z96komw0x2rfsc-securities-productetf:140700:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxeje0cnr0z963ufls5hq1etf2026-08-20140700KR7140700006KODEX 보험20,530원80원0.39%20495.6120,270원20,625원20,235원94,99519.4억원533.7억원2,600,000주KRX 보험4271.670512.3억원
cmt2bxejs0cny0z96psi8u8e4fsc-securities-productetf:140710:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxejn0cnv0z96tmlsp9n51etf2026-08-20140710KR7140710005KODEX 운송6,300원-50원-0.79%6279.616,350원6,375원6,280원19,2381.2억원107.1억원1,700,000주KRX 운송1274.020106.7억원
cmt2bxek20co40z965r1fokuwfsc-securities-productetf:140950:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxejx0co10z96owemazk51etf2026-08-20140950KR7140950007파워 코스피10084,820원4,765원5.95%85369.8982,265원85,710원81,775원1,9181.6억원474.9억원560,000주코스피 1008423.050478억원
cmt2bxekc0co90z9685pb4tx8fsc-securities-productetf:143850:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxek70co70z96mrhvgf7l1etf2026-08-20143850KR7143850006TIGER 미국S&P500선물(H)77,855원365원0.47%77718.1777,755원77,875원77,750원1,9241.4억원914.7억원1,175,000주S&P 500 Futures Index(ER)615.112913.1억원
cmt2bxekm0cof0z96px4xnadffsc-securities-productetf:143860:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxeki0cod0z96d9j0yvmw1etf2026-08-20143860KR7143860005TIGER 헬스케어40,215원1,170원3.00%40071.5541,105원41,160원39,500원36,78914.8억원1624.6억원4,040,000주KRX 헬스케어4074.4601618.8억원
cmt2bxekx0col0z963oxm1elofsc-securities-productetf:144600:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxekr0coi0z96j2d1rum61etf2026-08-20144600KR7144600004KODEX 은선물(H)10,925원685원6.69%10708.5710,905원10,970원10,820원977,034106.6억원8062.6억원73,800,000주S&P GSCI Silver Index(TR)2051.3467902.9억원
cmt2bxel60cor0z9671p5u3bdfsc-securities-productetf:145670:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxel10coo0z96akz4wv5k1etf2026-08-20145670KR7145670006ACE 인버스1,292원-91원-6.58%1294.391,334원1,353원1,280원344,4844.4억원28.4억원2,200,000주코스피 200 선물지수5273.73028.4억원
cmt2bxelq0cp20z96cw9au6apfsc-securities-productetf:147970:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxelm0cp00z96mqd80rbb1etf2026-08-20147970KR7147970008TIGER 모멘텀79,490원100원0.13%79973.7280,110원80,895원79,260원1,4301.1억원381.5억원480,000주FnGuide 모멘텀 지수82670.390383.8억원
cmt2bxem00cp80z96brn69grsfsc-securities-productetf:148020:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxelv0cp50z962qxhdo5y1etf2026-08-20148020KR7148020001RISE 200109,060원6,375원6.21%109465.82105,765원110,185원104,475원1,383,8201501.6억원4.6조원42,200,000주코스피 2001080.9804.6조원
cmt2bxemb0cpd0z9616j7w71kfsc-securities-productetf:148070:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxem60cpb0z96oemr777p1etf2026-08-20148070KR7148070006KIWOOM 국고채10년104,540원160원0.15%104509.55104,665원104,680원104,425원10,18010.6억원4233.8억원4,050,000주KIS 10년 국고채 지수 (총수익)15631.6104232.6억원
cmt2bxeml0cpi0z96lsj0gimvfsc-securities-productetf:150460:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxemf0cpg0z96f5cr1pov1etf2026-08-20150460KR7150460004TIGER 중국소비테마7,680원260원3.50%7661.317,475원7,680원7,460원140,27710.6억원578.3억원7,530,000주FnGuide 중국내수테마 지수3949.260576.8억원
cmt2bxen50cpt0z96qomz8qjrfsc-securities-productetf:152380:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxen00cpr0z966n5p9ms91etf2026-08-20152380KR7152380002KODEX 국채선물10년64,890원105원0.16%64910.3164,955원64,990원64,800원1,2408045.3만원206.3억원318,000주10년국채선물지수1128.670206.4억원
cmt2bxelg0cox0z96mcipbc2nfsc-securities-productetf:145850:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxelb0cot0z96m6uhljpc1etf2026-08-20145850KR7145850004TREX 펀더멘탈 200116,920원2,225원1.94%116566.55116,740원116,920원116,360원335만원292.3억원250,000주FnGuide-RAFI 코리아200 지수29758.710291.4억원
cmt2bxens0cq50z96z7dfaqllfsc-securities-productetf:152870:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxenl0cq20z96mpzke5ny1etf2026-08-20152870KR7152870002파워 200109,140원6,310원6.14%109652.96105,865원110,280원105,555원4,7515.1억원1527.9억원1,400,000주코스피 2001080.9801535.1억원
cmt2bxeo40cqb0z96pa8rfaxufsc-securities-productetf:153130:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxenz0cq90z96f3ld4ysv1etf2026-08-20153130KR7153130000KODEX 단기채권113,220원15원0.01%113199.79113,205원113,230원113,205원11,39512.9억원8026.1억원7,089,000주KRW Cash 지수(총수익)175.0708024.7억원
cmt2bxeod0cqh0z96s762qeq7fsc-securities-productetf:153270:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxeo80cqe0z96uvmw046j1etf2026-08-20153270KR7153270004KIWOOM 코스피10083,720원5,200원6.62%83797.9578,650원84,495원78,650원7,7096.3억원351.6억원420,000주코스피 1008423.050351.9억원
cmt2bxeoo0cqn0z96u6xsgzy6fsc-securities-productetf:156080:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxeoi0cqk0z96a9bg4p2z1etf2026-08-20156080KR7156080004KODEX MSCI Korea51,535원3,020원6.22%51847.6149,945원52,075원49,370원3,2921.6억원309.2억원600,000주MSCI Korea Index2534.020311억원
cmt2bxeoy0cqt0z96eqfgnjnmfsc-securities-productetf:157450:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxeos0cqp0z96rr4eioug1etf2026-08-20157450KR7157450008TIGER 단기통안채112,470원35원0.03%112439.28112,455원112,470원112,452원17,26719.4억원1.2조원11,483,000주KIS MSB 6M(총수익)13548.2701.3조원
cmt2bxepa0cqz0z96a9rfy96ifsc-securities-productetf:157490:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxep50cqx0z96cb3714je1etf2026-08-20157490KR7157490004TIGER 소프트웨어8,645원345원4.16%8632.278,455원8,735원8,370원88,0817.5억원810.9억원9,380,000주FnGuide 소프트웨어 지수4477.480809.7억원
cmt2bxepk0cr50z96qy7omfbpfsc-securities-productetf:157500:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxepe0cr20z96raauj5on1etf2026-08-20157500KR7157500000TIGER 증권12,655원565원4.67%12647.6012,275원12,780원12,255원458,06757.4억원2341.1억원18,500,000주FnGuide 증권 지수6372.4102344.8억원
cmt2bxepu0crb0z96h4y623l2fsc-securities-productetf:159800:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxepp0cr80z96ltecxys41etf2026-08-20159800KR7159800002마이티 코스피10086,230원5,625원6.98%86179.1582,845원86,450원82,845원1,3001.1억원241.4억원280,000주코스피 1008423.050241.3억원
cmt2bxeqe0crm0z96thmqdvh8fsc-securities-productetf:161510:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxeqa0crk0z96elkighel1etf2026-08-20161510KR7161510003PLUS 고배당주24,665원-265원-1.06%24677.3224,930원25,040원24,640원782,731194.3억원2.3조원94,890,000주FnGuide 배당주 지수23823.7702.3조원
cmt2bxeqr0crs0z96y9mc72tvfsc-securities-productetf:166400:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxeqk0crp0z96qbwrw36l1etf2026-08-20166400KR7166400002TIGER 200커버드콜OTM23,345원1,040원4.66%23438.7122,720원23,480원22,720원3,3847888.2만원116.7억원500,000주코스피 200 커버드콜 5% OTM746.870117.1억원
cmt2bxerb0cs40z96oivotsp7fsc-securities-productetf:168580:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxer60cs10z96pripvdyq1etf2026-08-20168580KR7168580009ACE 중국본토CSI30034,575원-145원-0.42%34719.2134,645원34,825원34,485원6732330.5만원1078.7억원3,120,000주CSI 300 Index4592.7501083.2억원
cmt2bxerw0csg0z96znz9bdzrfsc-securities-productetf:174350:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxerr0cse0z96xcqlkemd1etf2026-08-20174350KR7174350009TIGER 로우볼20,855원10원0.05%20747.8820,940원21,035원20,825원1,5253184.1만원91.7억원440,000주FnGuide Low Vol 지수21531.17091.2억원
cmt2bxevc0cu80z96o0rcj4s6fsc-securities-productetf:192090:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxev70cu60z96q04jrnap1etf2026-08-20192090KR7192090009TIGER 차이나CSI30012,470원-5원-0.04%12552.5312,465원12,625원12,440원70,4158.8억원1321.8억원10,600,000주CSI 300 Index4592.7501324.2억원
cmt2bxenf0cpz0z96jcmlibycfsc-securities-productetf:152500:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxena0cpw0z96ajx84sxf1etf2026-08-20152500KR7152500005ACE 레버리지44,670원4,925원12.39%44859.2542,065원45,535원39,900원46,37520.2억원491.3억원1,100,000주코스피 2001080.980493.4억원
cmt2bxer10crz0z96yge91hq4fsc-securities-productetf:167860:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxeqw0crw0z96aykbxp7k1etf2026-08-20167860KR7167860006KIWOOM 국고채10년레버리지92,245원740원0.81%92140.2592,295원92,295원92,155원37341.2만원267.5억원290,000주KIS 10년 국고채 지수 (총수익)15631.610267.2억원
20,981건 중 6,151–6,200← 이전124 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬