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
cmt2bxflw0d9c0z96fpy2ahczfsc-securities-productetf:253280:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxflq0d990z96cfuit82p1etf2026-08-20253280KR7253280002RISE 헬스케어13,805원520원3.91%13784.0213,960원14,105원13,540원2,7803832.3만원82.8억원600,000주FnGuide 헬스케어 지수3485.84082.7억원
cmt2bxfmg0d9o0z96il10uetffsc-securities-productetf:256440:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfmc0d9m0z96tjrqt9t51etf2026-08-20256440KR7256440009ACE MSCI인도네시아(합성)5,285원30원0.57%5315.225,250원5,295원5,235원14,8547819.2만원322.3억원6,100,000주MSCI Indonesia Index4345.637324.2억원
cmt2bxff00d5d0z962xt8697tfsc-securities-productetf:244670:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfev0d590z96jdyblp9h1etf2026-08-20244670KR7244670006KODEX 밸류Plus11,325원-65원-0.57%11411.8011,505원11,505원11,325원361413.3만원67.9억원600,000주FnGuide 벨류 Plus 지수2272.77068.4억원
cmt2bxffk0d5p0z966jotvae2fsc-securities-productetf:245350:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfff0d5l0z96if22nbqv1etf2026-08-20245350KR7245350004TIGER 유로스탁스배당3019,655원-105원-0.53%19704.7119,760원19,775원19,600원2,6075123.4만원314.4억원1,600,000주Euro STOXX Select Dividend 302455.370315.2억원
cmt2bxfg40d600z96rlly89iofsc-securities-productetf:245710:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxffz0d5y0z96mtsim0d11etf2026-08-20245710KR7245710009ACE 베트남VN30(합성)28,180원340원1.22%28090.5727,795원28,360원27,700원17,5704.9억원2367.1억원8,400,000주VN30 Index(PR)1887.0602359.6억원
cmt2bxfgo0d6d0z96wgcnmfvbfsc-securities-productetf:250730:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfgi0d690z9648q1xeuz1etf2026-08-20250730KR7250730009RISE 차이나HSCEI(H)10,130원260원2.63%10022.249,845원10,135원9,845원3,3463377만원172.2억원1,700,000주Hang Seng China H8558.490170.3억원
cmt2bxfh80d6p0z96k9jbcxn6fsc-securities-productetf:251340:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfh20d6l0z96pqve8ktm1etf2026-08-20251340KR7251340006KODEX 코스닥150선물인버스2,335원-70원-2.91%2342.352,320원2,370원2,300원62,192,2961454.8억원1062.4억원45,500,000주F-코스닥150 지수1691.3701178.2억원
cmt2bxfn10da00z96wbe5xu7tfsc-securities-productetf:256750:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfmw0d9y0z965hrqx0ow1etf2026-08-20256750KR7256750001KODEX 차이나심천ChiNext(합성)15,790원-90원-0.57%15810.7015,920원16,050원15,775원5,3268474.2만원483억원3,059,000주SZSE ChiNext Price Index3495.589483.6억원
cmt2bxfnl0dac0z965bnmpn4yfsc-securities-productetf:261070:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfng0daa0z96yvixogxh1etf2026-08-20261070KR7261070007TIGER 코스닥150바이오테크13,820원685원5.22%13797.3414,130원14,205원13,460원508,08369.7억원638.4억원4,620,000주코스닥 150 헬스케어4820.970637.4억원
cmt2bxfo50dao0z96k5mzqtclfsc-securities-productetf:261120:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfo00dal0z962nqr6au91etf2026-08-20261120KR7261120000TIGER 미국달러선물인버스2X5,205원20원0.39%5213.675,230원5,275원5,185원16,5698655.1만원437.2억원8,400,000주미국달러선물지수1561.460437.9억원
cmt2bxfop0db00z9675yafgjufsc-securities-productetf:261220:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfol0day0z962cnt8d8w1etf2026-08-20261220KR7261220008KODEX WTI원유선물(H)23,825원40원0.17%23748.7223,775원23,940원23,735원135,68732.3억원518.1억원2,175,000주S&P GSCI Crude Oil Index ER225.011522.4억원
cmt2bxfp90dbc0z96mn0ap7kyfsc-securities-productetf:261250:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfp40db90z96ktgr63ya1etf2026-08-20261250KR7261250005KODEX 미국달러선물레버리지16,185원-90원-0.55%16196.2016,120원16,275원15,985원158,24525.5억원273.5억원1,690,000주미국달러선물지수1561.460278.5억원
cmt2bxfpu0dbp0z96xz33htilfsc-securities-productetf:261270:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:46cmt2bxfpp0dbl0z96ybox72pk1etf2026-08-20261270KR7261270003KODEX 미국달러선물인버스8,020원30원0.38%8031.388,040원8,065원8,000원37,4403억원1062.6억원13,250,000주미국달러선물지수1561.4601048.8억원
cmt2bxfqe0dc10z96u2z2z7nnfsc-securities-productetf:265690:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfq90dbx0z962mqvsyxk1etf2026-08-20265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.370원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148947.7만원
cmt2bxfqy0dcd0z96hszgf2pnfsc-securities-productetf:266360:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfqs0dc90z96ufbf7dsw1etf2026-08-20266360KR7266360007KODEX K콘텐츠10,025원180원1.83%10071.919,820원10,205원9,820원37,3893.7억원320.8억원3,200,000주KRX K콘텐츠1557.330322.3억원
cmt2bxfth0dds0z96my78vhfufsc-securities-productetf:267770:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxftc0ddp0z96mqagrgoz1etf2026-08-20267770KR7267770006TIGER 200선물레버리지83,395원9,245원12.47%83732.9178,640원85,000원76,160원110,20989.7억원2084.8억원2,500,000주코스피 200 선물지수5273.7302093.3억원
cmt2bxfu20de40z96wgwxqhg8fsc-securities-productetf:269420:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxftx0de10z96qas2jt0i1etf2026-08-20269420KR7269420006KODEX S&P글로벌인프라(합성)22,700원-10원-0.04%22599.6122,695원22,740원22,485원1,3833135.6만원241.3억원1,063,000주S&P Global Infrastructure Index3759.649240.2억원
cmt2bxfum0deh0z96vyi3kmxjfsc-securities-productetf:269540:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfuh0ded0z96rovpfxkt1etf2026-08-20269540KR7269540001PLUS 미국S&P500(H)30,200원130원0.43%30145.7730,200원30,215원30,165원10,3613.1억원906억원3,000,000주S&P 5007641.160904.3억원
cmt2bxfv80des0z96fy9pky2yfsc-securities-productetf:270810:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfv20deq0z96nqu1ur2a1etf2026-08-20270810KR7270810005RISE 코스닥15014,550원405원2.86%14549.4314,590원14,750원14,350원263,46738.3억원3343.5억원22,980,000주코스닥 1501471.8203314.3억원
cmt2bxfnb0da70z96cr8lg4rhfsc-securities-productetf:261060:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfn60da30z96v6hw87zl1etf2026-08-20261060KR7261060008TIGER 코스닥150IT23,560원285원1.22%23614.9823,560원23,815원23,310원21,1694.9억원273.2억원1,160,000주코스닥 150 정보기술1210.310273.9억원
cmt2bxfnv0daj0z96istjoc87fsc-securities-productetf:261110:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfnq0dag0z96bw58tjru1etf2026-08-20261110KR7261110001TIGER 미국달러선물레버리지16,235원-115원-0.70%16234.8016,160원16,290원16,050원3,3885488만원81.1억원500,000주미국달러선물지수1561.46081.1억원
cmt2bxfof0dau0z96xnuwwwcffsc-securities-productetf:261140:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfoa0dar0z96krmukaf31etf2026-08-20261140KR7261140008TIGER 우선주24,430원970원4.13%24335.1523,835원24,480원23,700원15,6083.7억원327.3억원1,340,000주코스피 우선주 지수5681.740326억원
cmt2bxfoz0db60z962mlxvzzjfsc-securities-productetf:261240:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfov0db40z96dkpln8z11etf2026-08-20261240KR7261240006KODEX 미국달러선물14,380원-50원-0.35%14381.9414,350원14,410원14,285원141,15720.2억원591억원4,110,000주미국달러선물지수1561.460592.5억원
cmt2bxfpk0dbj0z96z9zkvjldfsc-securities-productetf:261260:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfpf0dbg0z962pe2dhic1etf2026-08-20261260KR7261260004KODEX 미국달러선물인버스2X5,245원35원0.67%5254.365,260원5,305원5,220원370,93819.5억원2408.5억원45,920,000주미국달러선물지수1561.4602399.1억원
cmt2bxfq40dbu0z96py6h6bj5fsc-securities-productetf:261920:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfpz0dbr0z96tdkucqn41etf2026-08-20261920KR7261920003ACE MSCI필리핀(합성)12,835원115원0.90%12698.9112,705원12,845원12,595원114144.6만원12.8억원100,000주MSCI Philippines IMI Index1643.30612.6억원
cmt2bxfqn0dc60z96cim8u9adfsc-securities-productetf:266160:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfqi0dc30z9689sr3vt11etf2026-08-20266160KR7266160001RISE 고배당32,580원1,225원3.91%32643.5831,935원32,945원31,710원24,7148억원2085.1억원6,400,000주FnGuide 고배당포커스 지수23148.4602089.1억원
cmt2bxfr90dci0z9617avvqwufsc-securities-productetf:266370:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfr30dcf0z961cxwfb9v1etf2026-08-20266370KR7266370006KODEX IT67,540원4,685원7.45%67330.3165,435원67,915원64,360원49,94633.2억원1148.1억원1,700,000주KRX 정보기술5813.2201144.6억원
cmt2bxfrj0dco0z96levvvx8hfsc-securities-productetf:266390:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfre0dcl0z96zfe0g94z1etf2026-08-20266390KR7266390004KODEX 경기소비재14,340원-235원-1.61%14444.0014,595원14,640원14,340원6,2399043만원129억원900,000주KRX 경기소비재1646.110129.9억원
cmt2bxfrs0dcu0z96kvvaxtd9fsc-securities-productetf:266410:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfro0dcr0z96cfa2yvwq1etf2026-08-20266410KR7266410000KODEX 필수소비재9,820원145원1.50%9826.899,670원9,820원9,595원12,9921.2억원157.1억원1,600,000주KRX 필수소비재1770.930157.2억원
cmt2bxfs30dd00z96b5o68yuafsc-securities-productetf:266420:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfrx0dcx0z96rjrm7h6z1etf2026-08-20266420KR7266420009KODEX 헬스케어18,145원420원2.37%18194.2418,645원18,670원17,925원57,55610.5억원725.8억원4,000,000주KRX 헬스케어4074.460727.7억원
cmt2bxfsc0dd60z96dvzsr7oufsc-securities-productetf:266550:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfs70dd30z96gxublur51etf2026-08-20266550KR7266550003PLUS 중형주저변동5018,405원20원0.11%18379.7718,615원18,615원18,405원23.7만원46억원250,000주FnGuide 중형주저변동50지수3606.73045.9억원
cmt2bxfsn0ddc0z96xeuhgua2fsc-securities-productetf:267440:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfsh0dd90z967xd36vq61etf2026-08-20267440KR7267440006RISE 미국장기국채선물(H)8,050원135원1.71%8134.528,080원8,080원8,000원846677.4만원48.3억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index200.34848.8억원
cmt2bxfsx0ddh0z96xx77730tfsc-securities-productetf:267450:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfss0ddf0z96hlpa5pi31etf2026-08-20267450KR7267450005RISE 미국장기국채선물인버스(H)11,100원-25원-0.22%11054.560원0원0원00원55.5억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index200.34855.2억원
cmt2bxft70ddn0z96j6n9qh88fsc-securities-productetf:267490:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxft20ddk0z96e5yea4my1etf2026-08-20267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)5,035원65원1.31%5086.585,020원5,100원5,010원3,2661638.8만원35.2억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index200.34835.6억원
cmt2bxfts0ddz0z96sn3hlkd3fsc-securities-productetf:269370:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxftm0ddv0z96g6psxiq01etf2026-08-20269370KR7269370003TIGER S&P글로벌인프라(합성)17,340원-335원-1.90%17391.8517,235원17,545원17,155원501866.8만원121.3억원700,000주S&P Global Infrastructure Index3759.649121.7억원
cmt2bxfuc0dea0z964gnf9crufsc-securities-productetf:269530:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfu70de80z96tusti3fj1etf2026-08-20269530KR7269530002PLUS S&P글로벌인프라20,075원-250원-1.23%20296.6420,160원20,405원20,015원2,6185263.7만원120.4억원600,000주S&P Global Infrastructure Index3759.649121.7억원
cmt2bxfuw0dem0z96bp79eun1fsc-securities-productetf:270800:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfur0dej0z96bzun3gnc1etf2026-08-20270800KR7270800006RISE KQ고배당15,260원200원1.33%15336.6915,385원15,385원15,225원235358.5만원83.9억원550,000주FnGuide KQ고배당포커스 지수7741.42084.3억원
cmt2bxfvj0dey0z96vg2rqub8fsc-securities-productetf:271050:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfve0dew0z96c6697o7p1etf2026-08-20271050KR7271050007KODEX WTI원유선물인버스(H)2,000원3원0.15%1998.812,000원2,005원1,994원891,79117.8억원1320.5억원66,025,000주S&P GSCI Crude Oil Index ER225.0111336.2억원
cmt2bxfw30dfa0z96egu34675fsc-securities-productetf:272560:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfvy0df80z96g9hlrsqo1etf2026-08-20272560KR7272560004RISE 단기국공채액티브114,825원25원0.02%114772.39114,820원114,835원114,810원3,1993.6억원1602.9억원1,396,000주KIS 종합채권국공채3M~1.5Y지수140.6201573.5억원
cmt2bxg210dil0z96go9fyp3vfsc-securities-productetf:278530:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg1x0dii0z96c7e4pikd1etf2026-08-20278530KR7278530001KODEX 200TR39,175원2,280원6.18%39349.9438,020원39,590원37,540원1,791,872699.9억원7.7조원198,300,000주코스피 200 TR1433.7707.7조원
cmt2bxgqa0dwg0z96gqun7pbufsc-securities-productetf:329200:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgq50dwe0z96d37s1lmh1etf2026-08-20329200KR7329200000TIGER 리츠부동산인프라4,080원-5원-0.12%4098.894,090원4,110원4,065원2,987,650122억원1.5조원376,350,000주FnGuide 리츠부동산인프라1675.3501.5조원
cmt2bxg2m0dix0z96ujxhwgijfsc-securities-productetf:278620:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg2i0div0z96qqyn4y6y1etf2026-08-20278620KR7278620000PLUS 단기채권액티브119,015원65원0.05%118944.00119,005원119,020원119,005원1732058.8만원666.4억원560,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)151.860666억원
cmt2bxg370dja0z96hojms6dlfsc-securities-productetf:279540:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg320dj60z96r6awclzn1etf2026-08-20279540KR7279540009KODEX 최소변동성20,870원350원1.71%20995.2921,155원21,155원20,870원2552.7만원125.2억원600,000주KRX 최소변동성지수12668.580125.9억원
cmt2bxg3r0djl0z965sl0jn14fsc-securities-productetf:280920:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg3n0djj0z96xbtb7x9z1etf2026-08-20280920KR7280920000PLUS 주도업종23,570원565원2.46%23729.5723,510원23,830원23,510원191452.4만원117.8억원500,000주FnGuide 주도업종 지수3602.560118.6억원
cmt2bxfvt0df50z96rp430b9wfsc-securities-productetf:271060:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfvo0df10z961caauv2z1etf2026-08-20271060KR7271060006KODEX 3대농산물선물(H)8,580원140원1.66%8582.218,525원8,605원8,525원76,6076.5억원311.4억원3,630,000주S&P GSCI Grains Select Index ER17.802311.5억원
cmt2bxfwd0dfg0z9614gqw79yfsc-securities-productetf:272570:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfw80dfe0z966mh2rvb51etf2026-08-20272570KR7272570003RISE 중장기국공채액티브108,000원80원0.07%107904.99107,995원108,000원107,935원1131219.8만원127.4억원118,000주KIS 종합채권국공채4~5Y지수148.870127.3억원
cmt2bxfyf0dgi0z96e7os64e6fsc-securities-productetf:275290:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfya0dge0z96j5n7zr6q1etf2026-08-20275290KR7275290005KODEX 가치주33,875원1,780원5.55%34072.8933,095원34,270원32,800원3,0151억원304.8억원900,000주MSCI Korea IMI Enhanced Value Capped19782.290306.6억원
cmt2bxfyy0dgt0z962xjsoey1fsc-securities-productetf:275750:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfyu0dgr0z96apv2u7vn1etf2026-08-20275750KR7275750008RISE 코스닥150선물인버스2,380원-75원-3.05%2379.542,370원2,410원2,355원18,4284402만원22.6억원950,000주F-코스닥150 지수1691.37022.6억원
cmt2bxfzi0dh50z96l4j2c16ffsc-securities-productetf:276000:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfzd0dh30z9662r6ozm41etf2026-08-20276000KR7276000007TIGER 글로벌자원생산기업(합성 H)21,210원875원4.30%20982.7020,660원21,235원20,660원1,1832495.1만원180.2억원850,000주MorningStar Global Upstream Resources Index(PR)5692.240178.3억원
cmt2bxfzr0dhb0z96wvapox9ifsc-securities-productetf:276650:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfzm0dh80z96b8vgys1c1etf2026-08-20276650KR7276650009RISE 글로벌테크놀로지(합성 H)45,535원-225원-0.49%45489.8945,800원45,800원45,535원2196.1만원341.5억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)4956.744341.1억원
20,981건 중 6,301–6,350← 이전127 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬