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
cmt2bxgd90dp10z9696jftwhtfsc-securities-productetf:295040:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgd40doy0z96c6zicqs01etf2026-08-20295040KR7295040000SOL 200TR40,570원2,375원6.22%40741.3039,335원40,995원38,725원137,44155.2억원9980.2억원24,600,000주코스피 200 TR1433.7701조원
cmt2bxgdt0dpd0z96ll1u3y24fsc-securities-productetf:298770:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgdo0dp90z96o1temzx01etf2026-08-20298770KR7298770009KODEX 한국대만IT프리미어80,750원2,440원3.12%80837.1481,075원81,400원79,740원6,2395억원888.2억원1,100,000주한국 대만 IT 프리미어지수11647.130889.2억원
cmt2bxged0dpp0z96t6k979bmfsc-securities-productetf:300640:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxge80dpl0z9653rr51rg1etf2026-08-20300640KR7300640000RISE 게임테마6,475원110원1.73%6446.306,385원6,500원6,385원7,1004581.8만원210.4억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3097.770209.5억원
cmt2bxgex0dq10z96xes7mmq8fsc-securities-productetf:301400:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxges0dpx0z96iwnpy7731etf2026-08-20301400KR7301400008PLUS 코스닥15014,680원355원2.48%14780.9114,785원14,910원14,520원3,2334769.5만원95.4억원650,000주코스닥 1501471.82096억원
cmt2bxgf70dq60z966td2lpn2fsc-securities-productetf:302190:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgf20dq30z96dnl9cm201etf2026-08-20302190KR7302190004TIGER 중장기국채50,095원45원0.09%50066.9950,115원50,140원50,055원8,4274.2억원1933.6억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)9986.5601932.5억원
cmt2bxgfh0dqb0z969izt790jfsc-securities-productetf:302450:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgfc0dq90z9666d1knf81etf2026-08-20302450KR7302450002RISE 코스피70,750원3,490원5.19%70999.7168,995원71,530원68,215원510,905362.7억원2440.8억원3,450,000주코스피6852.5802839.9억원
cmt2bxgfr0dqh0z96hhuqvwtffsc-securities-productetf:304660:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgfm0dqe0z96hsvj0xa11etf2026-08-20304660KR7304660004KODEX 미국30년국채울트라선물(H)7,300원90원1.25%7314.937,310원7,325원7,300원86,6266.3억원1343.2억원18,400,000주S&P Ultra T-Bond Futures Index(ER)104.1631345.9억원
cmt2bxgg20dqm0z9658ahhvbsfsc-securities-productetf:304670:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgfx0dqk0z96nudkk49x1etf2026-08-20304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,260원-160원-1.29%12299.4412,265원12,275원12,250원347425.3만원73.5억원600,000주S&P Ultra T-Bond Futures Index(ER)104.16373.7억원
cmt2bxgkc0dsz0z96axedl4phfsc-securities-productetf:308620:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgk40dsx0z96antl79qc1etf2026-08-20308620KR7308620004KODEX 미국10년국채선물11,695원-20원-0.17%11693.7811,680원11,730원11,620원26,9953.1억원947.2억원8,100,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)221.612947.1억원
cmt2bxgkl0dt50z96ucy39jsbfsc-securities-productetf:309230:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgkg0dt20z96z4z8i7qv1etf2026-08-20309230KR7309230001ACE 미국WideMoat동일가중32,030원595원1.89%31953.3031,775원32,045원31,695원8,8262.8억원1178.7억원3,680,000주MorningStar Wide Moat Focus Index17366.6511175.8억원
cmt2bxgkw0dtb0z96bvsl2finfsc-securities-productetf:310080:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgkr0dt80z96kcgjst3b1etf2026-08-20310080KR7310080007RISE 중국MSCI China(H)9,465원75원0.80%9424.779,410원9,530원9,395원2,7702609.2만원108.8억원1,150,000주MSCI China Index(USD, Price Return)75.356108.3억원
cmt2bxgl60dth0z96c3libtu1fsc-securities-productetf:310960:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgl10dte0z96dff59svr1etf2026-08-20310960KR7310960000TIGER 200TR63,040원3,350원5.61%63476.5361,190원63,675원60,765원39,70024.9억원3530.2억원5,600,000주코스피 200 TR1433.7703554.6억원
cmt2bxglg0dtn0z96dhtjaq91fsc-securities-productetf:310970:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxglb0dtk0z96fx661pxj1etf2026-08-20310970KR7310970009TIGER MSCI Korea TR48,600원3,390원7.50%48648.5047,145원48,950원46,325원25,43112.2억원4.4조원90,700,000주MSCI Korea TR Index4911.9004.4조원
cmt2bxglq0dtt0z969wroxr7hfsc-securities-productetf:314250:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgll0dtq0z96kqgk45rd1etf2026-08-20314250KR7314250002KODEX 미국빅테크10(H)61,850원820원1.34%61544.0461,705원61,910원61,650원52,57432.4억원6543.7억원10,580,000주NYSE U.S. Big TECH 10 INDEX18296.3836511.3억원
cmt2bxgm00dtz0z96itpbmsqmfsc-securities-productetf:314700:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxglw0dtw0z96vxwkb5mo1etf2026-08-20314700KR7314700006HANARO 농업융복합산업10,675원140원1.33%10601.3710,695원10,800원10,665원6873만원58.7억원550,000주FnGuide 농업융복합산업 지수(시장가격)1319.36058.3억원
cmt2bxge30dpi0z96gdodx01nfsc-securities-productetf:300610:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgdy0dpg0z96ktzfcnvt1etf2026-08-20300610KR7300610003TIGER K게임5,400원20원0.37%5401.535,380원5,450원5,360원5,6503047.6만원129.6억원2,400,000주WISE K게임 테마 지수440.800129.6억원
cmt2bxgen0dpu0z96ximcvkprfsc-securities-productetf:300950:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgei0dps0z96d3viilwj1etf2026-08-20300950KR7300950003KODEX 게임산업5,470원20원0.37%5482.515,460원5,530원5,430원55,5933억원224.2억원4,100,000주FnGuide 게임 산업 지수670.020224.7억원
cmt2bxggd0dqt0z96syp527cwfsc-securities-productetf:304760:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgg70dqq0z964w1ybwei1etf2026-08-20304760KR7304760002HANARO KRX30047,035원2,435원5.46%47297.0845,405원47,540원45,405원2271067.6만원188.1억원400,000주KRX 3004704.150189.1억원
cmt2bxggp0dqz0z96p0xjxr49fsc-securities-productetf:304770:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxggk0dqx0z96mod2ewfy1etf2026-08-20304770KR7304770001HANARO 코스닥15014,655원400원2.81%14643.4614,670원14,755원14,430원11,3801.6억원208.1억원1,420,000주코스닥 1501471.820207.9억원
cmt2bxggz0dr50z9648wwddf1fsc-securities-productetf:304780:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxggu0dr20z963o7dhf8a1etf2026-08-20304780KR7304780000HANARO 200선물레버리지123,065원13,715원12.54%123592.91116,130원124,805원115,300원4,5565.4억원553.7억원450,000주코스피 200 선물지수5273.730556.1억원
cmt2bxgh90drb0z96rvsqnprbfsc-securities-productetf:304940:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgh40dr80z96f382j90k1etf2026-08-20304940KR7304940000KODEX 미국나스닥100선물(H)32,565원200원0.62%32396.1832,485원32,580원32,475원3,8961.2억원1123.4억원3,450,000주NASDAQ 10029213.1701117.6억원
cmt2bxghj0drh0z96a42ah54dfsc-securities-productetf:305050:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxghe0dre0z9608flyjzg1etf2026-08-20305050KR7305050007ACE 코스피71,010원3,550원5.26%71174.9869,015원71,625원68,510원3,3062.3억원426억원600,000주코스피6852.580427억원
cmt2bxghu0drn0z965t0o9bfofsc-securities-productetf:305080:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgho0drk0z96d3f16tu51etf2026-08-20305080KR7305080004TIGER 미국채10년선물12,430원-40원-0.32%12434.1712,425원12,475원12,365원66,5128.2억원2200.1억원17,700,000주S&P 10-Year U.S. Treasury Note Futures(ER)184.1562200.8억원
cmt2bxgi50drt0z960qidyxbvfsc-securities-productetf:305540:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxghz0drq0z96cb4vils31etf2026-08-20305540KR7305540007TIGER 2차전지테마18,090원170원0.95%18058.9317,985원18,485원17,980원786,341143.1억원8900.2억원49,200,000주WISE 2차전지 테마 지수6796.0808884.9억원
cmt2bxgif0drz0z96504i5b8rfsc-securities-productetf:305720:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgia0drw0z96nmb3p0ea1etf2026-08-20305720KR7305720005KODEX 2차전지산업14,310원115원0.81%14325.2514,280원14,640원14,225원1,690,428244.4억원1.6조원116,200,000주FnGuide 2차전지 산업 지수2506.8801.6조원
cmt2bxgiq0ds50z96ms7sowqafsc-securities-productetf:306520:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgik0ds20z96l1t8uxqm1etf2026-08-20306520KR7306520008HANARO 200선물인버스2,415원-155원-6.03%2403.032,500원2,500원2,385원14,0333383.2만원14.4억원600,000주코스피 200 선물지수5273.73014.4억원
cmt2bxgj00dsb0z96s3btx931fsc-securities-productetf:306530:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgiv0ds80z96s9g0shnc1etf2026-08-20306530KR7306530007HANARO 코스닥150선물레버리지7,630원380원5.24%7665.677,700원7,815원7,430원13,1351억원33.5억원440,000주F-코스닥150 지수1691.37033.7억원
cmt2bxgja0dsh0z9699dm2fnafsc-securities-productetf:306950:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgj50dse0z96maiormu01etf2026-08-20306950KR7306950007KODEX KRX300레버리지76,950원7,545원10.87%77470.4971,430원77,995원71,285원9,6187.1억원615.6억원800,000주KRX 3004704.150619.7억원
cmt2bxgjl0dsn0z96qv8j3s5ufsc-securities-productetf:307510:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgjf0dsk0z96d2xkqj4x1etf2026-08-20307510KR7307510008TIGER 의료기기12,830원365원2.93%12916.4312,850원13,040원12,740원5,0876516.3만원64.1억원500,000주FnGuide 의료기기 지수1345.61064.5억원
cmt2bxgjv0dst0z96z3jdkscgfsc-securities-productetf:307520:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgjq0dsq0z96vocqlarv1etf2026-08-20307520KR7307520007TIGER 지주회사21,665원75원0.35%21633.0921,910원22,050원21,535원420,84391.5억원2762.2억원12,750,000주FnGuide 지주회사 지수3204.9402758.2억원
cmt2bxgpq0dw40z964v8fkcj6fsc-securities-productetf:326240:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgpl0dw20z967iu8bxgs1etf2026-08-20326240KR7326240009RISE IT플러스43,750원2,330원5.63%43840.5542,475원43,865원42,175원8,8433.8억원1120억원2,560,000주FnGuide IT플러스 지수6248.6701122.3억원
cmt2bxgqu0dws0z962tio9bazfsc-securities-productetf:329660:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgqq0dwq0z96o1zydtv71etf2026-08-20329660KR7329660005KODEX TRF505017,975원-5원-0.03%17976.1917,980원18,010원17,915원7,2121.2억원844.8억원4,700,000주FnGuide TRF 5050 지수2330.750844.8억원
cmt2bxgre0dx40z96wio0nm07fsc-securities-productetf:329750:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgr90dx20z968xodnr0v1etf2026-08-20329750KR7329750004TIGER 미국달러단기채권액티브13,160원-50원-0.38%13160.2613,130원13,200원13,075원258,33733.9억원6240.4억원47,420,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)152.2206232.6억원
cmt2bxgry0dxg0z96bsgbfcwwfsc-securities-productetf:332610:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgrt0dxe0z96t27zm71p1etf2026-08-20332610KR7332610005PLUS 미국단기회사채(AAA~A)127,085원-330원-0.26%126969.69126,750원127,355원126,295원5517004.5만원122억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)605.183121.8억원
cmt2bxgsi0dxt0z96o2jnfyjrfsc-securities-productetf:332930:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgsd0dxp0z96yttc14gm1etf2026-08-20332930KR7332930007HANARO 200TR141,905원8,180원6.12%142626.74137,585원143,430원136,605원1,6602.3억원2057.6억원1,450,000주코스피 200 TR1433.7702068억원
cmt2bxgt20dy40z96i1g1hkt0fsc-securities-productetf:334690:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgsx0dy20z96xbsl2x7z1etf2026-08-20334690KR7334690005RISE 팔라듐선물(H)6,060원245원4.21%6059.266,055원6,120원6,000원2,4651495.2만원39.3억원650,000주S&P GSCI Palladium Excess Return Index748.03139.3억원
cmt2bxgtm0dyg0z961k0oui2gfsc-securities-productetf:336160:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgti0dye0z96xi6dsml61etf2026-08-20336160KR7336160007RISE 금융채액티브100,405원25원0.02%100349.92100,250원100,450원100,250원1971977.5만원508억원506,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)140.370482.6억원
cmt2bxgu70dyt0z96xwnzocqafsc-securities-productetf:337140:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgu20dyp0z96qe2yevrw1etf2026-08-20337140KR7337140008KODEX 코스피대형주36,250원1,965원5.73%36328.5535,175원36,550원34,745원34,29112.3억원797.5억원2,200,000주코스피 대형주7500.840799.2억원
cmt2bxgmb0du50z968lw87gj0fsc-securities-productetf:315270:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgm60du20z96p7y743ej1etf2026-08-20315270KR7315270009TIGER 200커뮤니케이션서비스20,145원120원0.60%20269.0420,070원20,520원20,070원23,0654.7억원64.4억원320,000주코스피 200 커뮤니케이션서비스2023.84064.8억원
cmt2bxgml0dub0z96hphtonzpfsc-securities-productetf:315930:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgmg0du80z96nn30c7ft1etf2026-08-20315930KR7315930008KODEX Top5PlusTR80,500원3,505원4.55%80594.1278,900원81,500원78,125원26,01520.8억원9740.5억원12,100,000주FnGuide TOP 5 Plus Total Return 지수8332.1109751.8억원
cmt2bxgmv0duh0z96jq3j8wpcfsc-securities-productetf:315960:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgmq0due0z96wglj7yvb1etf2026-08-20315960KR7315960005RISE 대형고배당10TR77,260원4,100원5.60%77342.9375,890원78,200원74,635원71,72455.2억원5099.1억원6,600,000주WISE 대형고배당10 TR 지수9509.8705104.6억원
cmt2bxgn60dun0z96aa4ttindfsc-securities-productetf:316300:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgn00duk0z96o3w40kyn1etf2026-08-20316300KR7316300003ACE 싱가포르리츠13,260원50원0.38%13197.3213,155원13,305원13,090원417548.1만원66.3억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1230.46765.9억원
cmt2bxgng0dut0z96g7bj4zt9fsc-securities-productetf:316670:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgnb0duq0z96w98h1wm71etf2026-08-20316670KR7316670009KIWOOM 코스닥1507,310원190원2.67%7301.927,330원7,400원7,210원59,0344.3억원476.6억원6,520,000주코스닥 1501471.820484.8억원
cmt2bxgnq0duz0z96qdabwkpdfsc-securities-productetf:319640:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgnl0duw0z963kqb6x3l1etf2026-08-20319640KR7319640009TIGER 골드선물(H)26,490원935원3.66%26457.6726,590원26,640원26,400원16,4294.3억원1165.5억원4,400,000주S&P GSCI Gold Index(TR)2198.0951164.1억원
cmt2bxgo00dv50z9680dyl1nkfsc-securities-productetf:321410:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgnv0dv20z967cz79n4h1etf2026-08-20321410KR7321410003KODEX 멀티에셋하이인컴(H)10,695원50원0.47%10686.9110,700원10,700원10,695원1010.6만원53.4억원500,000주Morningstar Multi-Asset High Income 10% Capped Index1121.30353.4억원
cmt2bxgoa0dvb0z96hxx1wzvbfsc-securities-productetf:322400:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgo50dv80z96zz4pqv251etf2026-08-20322400KR7322400003HANARO e커머스10,540원335원3.28%10502.3710,305원10,595원10,305원1,8461932.3만원353억원3,350,000주FnGuide E커머스 지수1801.550351.8억원
cmt2bxgol0dvh0z96tun2142hfsc-securities-productetf:322410:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgof0dve0z96gunrc2oo1etf2026-08-20322410KR7322410002HANARO K고배당22,325원-250원-1.11%22310.4922,680원22,680원22,300원5,0481.1억원379.5억원1,700,000주FnGuide 고배당 알파 지수3290.410379.2억원
cmt2bxgov0dvn0z968fopa66kfsc-securities-productetf:325010:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgoq0dvk0z96w011tg881etf2026-08-20325010KR7325010007KODEX 성장주43,030원2,370원5.83%43207.7442,005원43,420원41,535원22,7209.7억원1290.9억원3,000,000주FnGuide 성장 지수(PR)12274.6701296.2억원
cmt2bxgp50dvt0z9698qn61f1fsc-securities-productetf:325020:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgp00dvq0z96pjz39l4q1etf2026-08-20325020KR7325020006KODEX 배당가치28,835원225원0.79%28887.1029,020원29,270원28,730원4,4651.2억원893.8억원3,100,000주FnGuide SLV 배당가치 지수3435.180895.5억원
cmt2bxgpg0dvy0z96urg8fvbufsc-securities-productetf:326230:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgpb0dvw0z96ijj6hlbe1etf2026-08-20326230KR7326230000RISE 내수주플러스11,310원155원1.39%11329.6011,280원11,330원11,280원1112.4만원72.3억원640,000주FnGuide 내수주플러스 지수1554.45072.5억원
20,981건 중 6,401–6,450← 이전129 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬