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
cmt2bxg010dhh0z96oznd1mrqfsc-securities-productetf:276970:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfzw0dhe0z96vj0kgsd51etf2026-08-20276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,930원20원0.25%8052.547,940원7,960원7,915원10,6698475.2만원372.7억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index113.595378.4억원
cmt2bxg0b0dhn0z96cbph9vwpfsc-securities-productetf:276990:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg060dhk0z96cii5f3kv1etf2026-08-20276990KR7276990009KODEX 글로벌로봇(합성)26,005원-325원-1.23%25985.5926,020원26,075원25,815원6,7451.7억원460.2억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1329.039459.9억원
cmt2bxg0l0dht0z96gofxij4afsc-securities-productetf:277540:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg0g0dhq0z96z6keh8gx1etf2026-08-20277540KR7277540001ACE 아시아TOP5032,285원1,245원4.01%31973.9431,290원32,285원31,280원6692116.1만원258.2억원800,000주S&P ASIA50 Price Return Index9150.006255.7억원
cmt2bxg0v0dhz0z96xshorj7sfsc-securities-productetf:277630:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg0q0dhw0z96780yhj1p1etf2026-08-20277630KR7277630000TIGER 코스피71,595원4,335원6.45%71463.1369,295원71,990원68,645원602,051428.5억원4761억원6,650,000주코스피6852.5805109.6억원
cmt2bxg160di40z96qgzk2rqdfsc-securities-productetf:277640:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg100di20z96hntf69uq1etf2026-08-20277640KR7277640009TIGER 코스피대형주37,470원2,000원5.64%37558.0636,335원37,800원35,965원17,6586.5억원674.4억원1,800,000주코스피 대형주7500.840676억원
cmt2bxg1g0dia0z96b8m34fyjfsc-securities-productetf:277650:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg1b0di70z967igo8sv91etf2026-08-20277650KR7277650008TIGER 코스피중형주20,645원140원0.68%20777.6020,800원20,925원20,645원53110.1만원41.2억원200,000주코스피 중형주4030.50041.5억원
cmt2bxg1r0dig0z96e540c3u5fsc-securities-productetf:278240:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg1l0dic0z96y77k17qh1etf2026-08-20278240KR7278240007RISE 코스닥150선물레버리지8,525원410원5.05%8580.838,590원8,745원8,295원126,31710.7억원621.4억원7,290,000주F-코스닥150 지수1691.370625.5억원
cmt2bxg2c0dis0z96lgu1vtshfsc-securities-productetf:278540:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg270dio0z96rsuss5g41etf2026-08-20278540KR7278540000KODEX MSCI Korea TR38,660원2,570원7.12%38728.7037,565원38,995원36,815원45,93917.4억원2.3조원61,100,000주MSCI Korea TR Index4911.9002.3조원
cmt2bxg2w0dj40z96rbfylncnfsc-securities-productetf:279530:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg2r0dj00z967lj9tv7m1etf2026-08-20279530KR7279530000KODEX 고배당주17,240원-305원-1.74%17242.3517,405원17,525원17,200원183,60331.9억원3361.8억원19,500,000주FnGuide 고배당 Plus 지수26459.4203362.2억원
cmt2bxg3h0djf0z96csh0qof9fsc-securities-productetf:280320:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg3c0djd0z96gq1rp31k1etf2026-08-20280320KR7280320003ACE 미국IT인터넷(합성 H)21,300원235원1.12%21492.3121,450원21,495원21,065원2,3555007.6만원170.4억원800,000주다우존스 인터넷 종합지수1302.083171.9억원
cmt2bxg410djr0z96ocwzecypfsc-securities-productetf:280930:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg3x0djp0z964lpe73v61etf2026-08-20280930KR7280930009KODEX 미국러셀2000(H)17,200원145원0.85%17155.0317,165원17,200원17,165원3,4005843.4만원240.8억원1,400,000주FTSE Russell 2000 Index2992.430240.1억원
cmt2bxfwo0dfn0z963kxabtfefsc-securities-productetf:272580:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfwi0dfj0z96mfnrzgfl1etf2026-08-20272580KR7272580002TIGER 단기채권액티브57,050원15원0.03%57034.4357,035원57,055원57,035원26,99515.3억원7196.2억원12,614,000주KIS MSB 6M PLUS 지수13715.4307194.3억원
cmt2bxfx30dfu0z962hugxpgufsc-securities-productetf:272910:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfwx0dfs0z96dwxhr3j41etf2026-08-20272910KR7272910001ACE 중장기국공채액티브106,180원300원0.28%106059.88106,100원106,180원106,100원90954.9만원730.5억원688,000주KIS 종합채권국공채1-10Y지수154.620729.6억원
cmt2bxfxl0dg00z96mmrgsznwfsc-securities-productetf:273130:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfxe0dfy0z96ittwh6id1etf2026-08-20273130KR7273130005KODEX 종합채권(AA-이상)액티브109,680원150원0.14%109604.98109,670원109,755원109,580원13,67614.9억원3.3조원30,547,000주KAP 한국종합채권지수258.5703.3조원
cmt2bxfxu0dg60z960yxf2yiyfsc-securities-productetf:273140:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfxp0dg30z96dzzqn8n01etf2026-08-20273140KR7273140004KODEX 단기변동금리부채권액티브114,590원15원0.01%114574.22114,590원114,600원114,590원2,4152.7억원2804억원2,447,000주KAP 단기변동금리부은행채권지수148.4402803.6억원
cmt2bxfy40dgb0z961vdbe5fwfsc-securities-productetf:275280:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfxz0dg90z96jjzu1ur31etf2026-08-20275280KR7275280006KODEX 모멘텀주42,185원2,080원5.19%42409.6941,130원42,675원40,550원4,3351.8억원379.6억원900,000주MSCI Korea IMI Momentum Capped13792.940381.6억원
cmt2bxfyp0dgo0z96z1c05117fsc-securities-productetf:275300:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfyk0dgk0z96dd4x6frx1etf2026-08-20275300KR7275300002KODEX 우량주29,980원1,580원5.56%30165.2129,250원30,310원28,795원8,4592.5억원509.6억원1,700,000주MSCI Korea IMI Quality Capped17785.180512.8억원
cmt2bxfz80dh00z96qr8hn8i8fsc-securities-productetf:275980:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfz30dgw0z96h9ha5elw1etf2026-08-20275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,950원380원1.61%23985.4423,595원24,000원23,595원10,4522.5억원608.3억원2,540,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4235.330609.2억원
cmt2bxg4c0djy0z96edtsggp1fsc-securities-productetf:280940:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg470dju0z96ok0mtkmc1etf2026-08-20280940KR7280940008KODEX 골드선물인버스(H)3,335원-115원-3.33%3350.263,360원3,360원3,305원12,0544005.7만원26.6억원800,000주S&P GSCI GOLD Index Excess Return267.48226.8억원
cmt2bxg4w0dka0z96q8tp5zv5fsc-securities-productetf:282000:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg4r0dk60z96jk105ctv1etf2026-08-20282000KR7282000009RISE 국고채3년선물인버스114,495원-30원-0.03%114573.45114,450원114,520원114,450원445.7만원515.2억원450,000주국채선물지수1209.210418.1억원
cmt2bxg5h0dkm0z96mlnxprv5fsc-securities-productetf:284430:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg5c0dki0z96bdx54rly1etf2026-08-20284430KR7284430006KODEX 200미국채혼합5021,070원665원3.26%21072.1720,700원21,170원20,560원693,843145.6억원2조원97,600,000주코스피 200 미국채 혼합지수4900.6702조원
cmt2bxg610dkx0z96blx6j5fxfsc-securities-productetf:285690:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg5w0dkv0z96hxpnugge1etf2026-08-20285690KR7285690004FOCUS ESG리더스21,540원405원1.92%21486.7021,555원21,680원21,540원113243.6만원75.3억원350,000주KRX ESG Leaders 1503262.06075.2억원
cmt2bxg6l0dla0z96i2l1d1v5fsc-securities-productetf:289040:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg6g0dl60z96x5b52zhq1etf2026-08-20289040KR7289040008KODEX MSCI KOREA ESG유니버설33,405원1,850원5.86%33185.8333,090원33,405원33,090원36119.5만원200.4억원600,000주MSCI Korea ESG Universal Capped Index4609.570199.1억원
cmt2bxg6z0dlh0z96p7b2zs5qfsc-securities-productetf:289250:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg6r0dld0z96znqd9r261etf2026-08-20289250KR7289250003TIGER MSCI KOREA ESG유니버설34,385원1,765원5.41%34594.3434,750원34,875원34,237원19,2376.6억원237.2억원690,000주MSCI Korea ESG Universal Index4844.040238.7억원
cmt2bxg7a0dln0z96uft0qt10fsc-securities-productetf:289260:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg750dll0z96g48chc701etf2026-08-20289260KR7289260002TIGER MSCI KOREA ESG리더스28,240원1,185원4.38%28401.0227,910원28,655원27,705원19,6365.5억원169.4억원600,000주MSCI Korea Country ESG Leaders Capped Index4103.090170.4억원
cmt2bxg7k0dlt0z962woyyq9dfsc-securities-productetf:289480:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg7e0dlq0z96hgpum4we1etf2026-08-20289480KR7289480006TIGER 200커버드콜12,480원430원3.57%12545.2812,195원12,500원12,160원19,2772.3억원287억원2,300,000주코스피 200 커버드콜 ATM 지수1810.310288.5억원
cmt2bxg7u0dlz0z962dgiwyrkfsc-securities-productetf:289670:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg7p0dlw0z96auvpv3iq1etf2026-08-20289670KR7289670002PLUS 국채선물10년52,085원145원0.28%52035.6452,050원52,095원51,955원3882019.1만원60.4억원116,000주10년국채선물지수1128.67060.3억원
cmt2bxg8f0dmb0z96n0eai440fsc-securities-productetf:290130:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg890dm70z96qekiryhw1etf2026-08-20290130KR7290130004RISE ESG사회책임투자47,275원3,375원7.69%47192.1145,645원47,550원44,975원197,26292.1억원6713억원14,200,000주KRX ESG 사회책임경영지수(S)7606.7906654억원
cmt2bxg4l0dk30z96kdas6kfpfsc-securities-productetf:281990:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg4h0dk10z96paca74c51etf2026-08-20281990KR7281990002RISE 중소형고배당17,370원-170원-0.97%17438.3017,540원17,655원17,370원220383.9만원95.5억원550,000주FnGuide 중소형고배당포커스 지수16921.38095.9억원
cmt2bxg560dkf0z967buznbyofsc-securities-productetf:283580:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg520dkd0z96796ep7yn1etf2026-08-20283580KR7283580009KODEX 차이나CSI30015,315원-45원-0.29%15356.9115,405원15,500원15,305원52,2578억원2549.9억원16,650,000주CSI 300 Index4592.7502556.9억원
cmt2bxg5r0dks0z96zge7ha03fsc-securities-productetf:284980:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg5m0dkp0z964vscl5381etf2026-08-20284980KR7284980000RISE 200금융21,545원-260원-1.19%21501.2621,810원21,840원21,475원4,0218728.5만원185.2억원860,000주코스피 200 금융1644.150184.9억원
cmt2bxg6b0dl40z964v6u1y1gfsc-securities-productetf:287180:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg660dl00z96t8h6dnja1etf2026-08-20287180KR7287180004PLUS 미국나스닥테크55,580원-265원-0.47%55269.1254,495원56,200원54,495원1,5818758.2만원472.4억원850,000주NASDAQ 100 Technology Sector Index17139.480469.7억원
cmt2bxg840dm40z96eubvut6ffsc-securities-productetf:290080:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg7z0dm20z96ih3clq0s1etf2026-08-20290080KR7290080001RISE 200고배당커버드콜ATM7,185원-145원-1.98%7138.357,450원7,450원7,150원12,3808935.6만원125.7억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1003.340124.9억원
cmt2bxg8p0dmg0z962xj8gu57fsc-securities-productetf:291130:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg8k0dmd0z96npfda40e1etf2026-08-20291130KR7291130003ACE MSCI멕시코(합성)18,135원85원0.47%18042.8218,080원18,160원18,035원450814.5만원163.2억원900,000주MSCI MEXICO IMI 25/50 Price return Index13212.462162.3억원
cmt2bxg8z0dml0z965ezs6tgefsc-securities-productetf:291620:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg8u0dmj0z96ie9dqjf01etf2026-08-20291620KR7291620003KIWOOM 코스닥150선물인버스4,165원-120원-2.80%4161.504,125원4,220원4,110원42,8711.7억원23.7억원570,000주F-코스닥150 지수1691.37023.7억원
cmt2bxg9k0dmx0z96pjdjclf2fsc-securities-productetf:291680:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg9f0dmv0z96ty28um1v1etf2026-08-20291680KR7291680007RISE 차이나H선물인버스(H)7,550원-210원-2.71%7792.877,705원7,705원7,545원2115.9만원37.7억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10873.87038.9억원
cmt2bxga40dn90z96pmc8nx1jfsc-securities-productetf:292050:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxga00dn70z96ysq7tyr71etf2026-08-20292050KR7292050002RISE KRX30049,115원2,860원6.18%49410.1947,635원49,700원47,430원4,3592.1억원171.9억원350,000주KRX 3004704.150172.9억원
cmt2bxgap0dnm0z969dtpeuuifsc-securities-productetf:292160:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgak0dni0z96r16yzvre1etf2026-08-20292160KR7292160009TIGER KRX30047,945원2,500원5.50%48232.3046,930원48,565원46,890원24,59111.7억원239.7억원500,000주KRX 3004704.150241.1억원
cmt2bxg9a0dms0z962enicj52fsc-securities-productetf:291630:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg950dmp0z9616gp0qab1etf2026-08-20291630KR7291630002KIWOOM 코스닥150선물레버리지3,820원185원5.09%3848.253,820원3,915원3,720원36,7621.4억원55.3억원1,450,000주F-코스닥150 지수1691.37055.7억원
cmt2bxg9v0dn30z96wyakmcqafsc-securities-productetf:291890:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg9q0dn00z965uddhl431etf2026-08-20291890KR7291890002KODEX MSCI EM선물(H)12,320원300원2.50%12191.4612,315원12,335원12,205원118144.8만원61.6억원500,000주iEdge Emerging Markets Futures Index(ER)1719.33060.9억원
cmt2bxgaf0dng0z96q66l3d8tfsc-securities-productetf:292150:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgaa0dnd0z960up3y9ai1etf2026-08-20292150KR7292150000TIGER 코리아TOP1037,885원1,910원5.31%38065.4137,090원38,465원36,525원596,672225.4억원2조원53,800,000주FnGuide TOP10 지수13298.7502조원
cmt2bxgaz0dnr0z96vo4c2l72fsc-securities-productetf:292190:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgau0dnp0z96vz1wdaaq1etf2026-08-20292190KR7292190006KODEX KRX30048,025원2,860원6.33%48029.9046,355원48,330원46,050원51,49624.7억원720.3억원1,500,000주KRX 3004704.150720.4억원
cmt2bxgb90dnw0z96ax9ul5y6fsc-securities-productetf:292500:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgb40dnu0z96u0byprcx1etf2026-08-20292500KR7292500006SOL KRX30048,885원2,920원6.35%49141.9247,210원49,320원47,210원97472.7만원244.4억원500,000주KRX 3004704.150245.7억원
cmt2bxgbk0do10z96n829q25vfsc-securities-productetf:292560:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgbe0dnz0z96k4pgogp41etf2026-08-20292560KR7292560000TIGER 일본엔선물8,165원30원0.37%8121.588,160원8,175원8,120원67,3545.4억원367.4억원4,500,000주엔선물지수446.870373.5억원
cmt2bxgbu0do70z967bj4h755fsc-securities-productetf:292770:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgbp0do50z960gmsnopb1etf2026-08-20292770KR7292770005KODEX 국채선물3년인버스57,630원-30원-0.05%57653.7357,635원57,635원57,630원211.5만원656.9억원1,140,000주국채선물지수1209.210864.8억원
cmt2bxgc40dod0z96xse5716hfsc-securities-productetf:293180:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgbz0doa0z9690q9xpav1etf2026-08-20293180KR7293180006HANARO 200108,430원6,400원6.27%108933.93105,135원109,440원104,000원46,03649.3억원4445.6억원4,100,000주코스피 2001080.9804466.2억원
cmt2bxgce0doj0z96k3gs81fnfsc-securities-productetf:294400:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgc90dog0z9623b7elql1etf2026-08-20294400KR7294400007KIWOOM 200TR141,940원8,380원6.27%142596.19137,695원143,540원136,115원89,019126.2억원1.8조원12,900,000주코스피 200 TR1433.7701.8조원
cmt2bxgco0dop0z960t9ze5fjfsc-securities-productetf:295000:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgcj0dom0z96tu9lpr9t1etf2026-08-20295000KR7295000004RISE 국채선물10년51,335원35원0.07%51365.5051,390원51,405원51,295원841만원51.3억원100,000주10년국채선물지수1128.67051.3억원
cmt2bxgcz0dov0z96gs5tj8wcfsc-securities-productetf:295020:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgct0dos0z96qie5s02o1etf2026-08-20295020KR7295020002RISE 국채선물10년인버스60,530원-85원-0.14%60539.3960,465원60,570원60,465원954.4만원340.1억원562,000주10년국채선물지수1128.670340.2억원
cmt2bxgdj0dp60z96dcsb19ihfsc-securities-productetf:298340:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgde0dp40z96y0tufewt1etf2026-08-20298340KR7298340001PLUS 국채선물3년56,535원45원0.08%56494.9556,510원56,570원56,510원7,5564.2억원637.7억원1,128,000주국채선물지수1209.210648.5억원
20,981건 중 6,351–6,400← 이전128 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬