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
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
cmt2bxerl0csa0z962u1oxzumfsc-securities-productetf:169950:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxerh0cs80z96x9taq6gb1etf2026-08-20169950KR7169950003KODEX 차이나A5025,695원95원0.37%25931.6425,600원25,975원25,515원382983만원205.5억원800,000주FTSE China A50 Index14767.730207.4억원
cmt2bxes60csm0z96rf2zb4u5fsc-securities-productetf:174360:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxes10csk0z96dv7p28l21etf2026-08-20174360KR7174360008RISE 중국본토대형주CSI10023,590원-90원-0.38%23706.8223,985원24,245원23,520원4,6091억원330.2억원1,400,000주CSI A1004476.505331.8억원
cmt2bxesg0csr0z96cvhdgclvfsc-securities-productetf:176950:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxesb0csp0z96isxpa5ms1etf2026-08-20176950KR7176950004KODEX 국채선물10년인버스60,360원-70원-0.12%60343.8060,270원60,400원60,270원7704646.8만원126.7억원210,000주10년국채선물지수1128.670126.7억원
cmt2bxesq0csx0z96n1ztl24ofsc-securities-productetf:181480:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxesl0csv0z96o86xaqhm1etf2026-08-20181480KR7181480005ACE 미국부동산리츠(합성 H)86,620원1,090원1.27%86280.3486,650원86,650원86,280원111958.3만원103.9억원120,000주Dow Jones U.S. Real Estate Index2013.893103.5억원
cmt2bxet00ct30z96iefunnh4fsc-securities-productetf:182480:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxesv0ct00z967kilhp1p1etf2026-08-20182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,850원35원0.25%14042.2013,835원13,980원13,835원11,6101.6억원1288억원9,300,000주MSCI US REIT Index1508.3811305.9억원
cmt2bxhpa0egm0z960b6lg21gfsc-securities-productetf:407830:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhp40egj0z96qt0v33fi1etf2026-08-20407830KR7407830009에셋플러스 글로벌플랫폼액티브14,300원430원3.10%14249.6514,080원14,300원14,080원8,5571.2억원343.2억원2,400,000주S&P 5007641.160341.9억원
cmt2bxhpu0egx0z96i0vyerpxfsc-securities-productetf:409820:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhpp0egu0z9633m4fe8p1etf2026-08-20409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)20,065원185원0.93%19917.9220,115원20,145원19,980원95,91119.2억원2588.3억원12,900,000주NASDAQ 10029213.1702569.4억원
cmt2bxhq50eh30z96vov4slhzfsc-securities-productetf:410870:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhq00eh10z96ey8onqjl1etf2026-08-20410870KR7410870000TIME K컬처액티브9,690원185원1.95%9725.179,425원9,745원9,425원2,1422069.3만원116.2억원1,200,000주FnGuide K-컬처 지수551.310116.7억원
cmt2bxhqf0eh90z96s0ey7u1lfsc-securities-productetf:411060:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhqa0eh60z966fitzq9k1etf2026-08-20411060KR7411060007ACE KRX금현물28,150원850원3.11%28139.9628,145원28,225원28,050원1,075,579302.4억원4.1조원147,300,000주KRX 금현물지수4722.1404.1조원
cmt2bxhqz0ehl0z96nk03ifsmfsc-securities-productetf:411540:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhqu0ehi0z96n72g8lpn1etf2026-08-20411540KR7411540008SOL 200 Top1017,510원510원3.00%17535.3617,425원17,660원17,150원8,2541.4억원245.1억원1,400,000주코스피 200 Top 10 지수2666.970245.4억원
cmt2bxhr90ehr0z96ijtr1gopfsc-securities-productetf:411860:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhr40eho0z96tdgyl7ll1etf2026-08-20411860KR7411860000KIWOOM 독일DAX17,435원110원0.63%17383.3117,400원17,455원17,325원409710.7만원52.3억원300,000주DAX Index(PR)9523.38052.1억원
cmt2bxhrj0ehx0z96xu61asfmfsc-securities-productetf:412560:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhre0ehu0z96po94wl5o1etf2026-08-20412560KR7412560005TIGER BBIG레버리지1,879원83원4.62%1875.651,884원1,923원1,790원53,1821억원13.1억원700,000주KRX BBIG 지수1860.61013.1억원
cmt2bxhrt0ei30z96owg0puyxfsc-securities-productetf:412570:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhrp0ei00z96f37z0htu1etf2026-08-20412570KR7412570004TIGER 2차전지TOP10레버리지1,185원40원3.49%1180.241,177원1,229원1,151원5,508,00666억원1676.1억원141,450,000주KRX 2차전지 TOP 10 지수3486.0901675.3억원
cmt2bxhs30ei90z96fjo9yvzhfsc-securities-productetf:412770:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhry0ei60z96pdiqyher1etf2026-08-20412770KR7412770000TIGER 글로벌AI플랫폼액티브12,560원-320원-2.48%12540.1312,850원12,850원12,560원6,3147985.9만원764.9억원6,090,000주Indxx Global Metaverse Index (Price Return)5397.880757.4억원
cmt2bxhsd0eif0z962vodcmwjfsc-securities-productetf:413220:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhs80eic0z96dsimgc031etf2026-08-20413220KR7413220005SOL 차이나태양광CSI(합성)4,665원-20원-0.43%4704.994,680원4,775원4,655원3,7631770.9만원55.9억원1,200,000주CSI Photovoltaic Industry Index(PR)2502.60056.4억원
cmt2bxhsn0eil0z96vptkt87cfsc-securities-productetf:413930:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhsi0eii0z96coa0if7i1etf2026-08-20413930KR7413930009WON AI ESG액티브27,680원1,055원3.96%27754.5727,085원27,835원26,890원100274.5만원152.2억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3834.060152.6억원
cmt2bxhsx0eir0z96wxsxzy2lfsc-securities-productetf:414270:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhss0eio0z96jyz23ser1etf2026-08-20414270KR7414270009ACE 글로벌자율주행액티브12,110원150원1.25%11966.2511,970원12,170원11,970원10,8601.3억원290.6억원2,400,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index334.500257.2억원
cmt2bxht70eix0z962m59nwgjfsc-securities-productetf:414780:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxht20eiu0z965l7j4ckz1etf2026-08-20414780KR7414780007TIGER 차이나과창판STAR50(합성)13,915원-345원-2.42%14232.8214,260원14,425원13,915원302,13242.8억원2177.6억원15,650,000주STAR 50 Index(Price Return)1652.9702213.2억원
cmt2bxhti0ej30z96um7wdre4fsc-securities-productetf:415340:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhtc0ej00z96zozux4pe1etf2026-08-20415340KR7415340009KODEX 차이나과창판STAR50(합성)14,290원-150원-1.04%14523.0414,440원14,730원14,175원22,7783.2억원295.8억원2,070,000주STAR 50 Index(Price Return)1652.970300.6억원
cmt2bxhts0ej90z96gd6mpfocfsc-securities-productetf:415760:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhtm0ej60z96xl65hycd1etf2026-08-20415760KR7415760008SOL 차이나육성산업액티브(합성)13,080원-220원-1.65%13512.2813,345원13,560원13,080원17,3152.3억원177.8억원1,360,000주STAR 50 Index(Price Return)1652.970183.7억원
cmt2bxhu20ejf0z96lbiykmf3fsc-securities-productetf:415920:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhtx0ejc0z96oubvm8nw1etf2026-08-20415920KR7415920008PLUS 글로벌희토류&전략자원생산기업7,210원30원0.42%7260.067,400원7,400원7,180원62,7064.5억원335.2억원4,650,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)503.916337.5억원
cmt2bxhw10ekk0z96p6ec5pvofsc-securities-productetf:419430:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhvw0ekg0z96syzo2j511etf2026-08-20419430KR7419430004KODEX 차이나2차전지MSCI(합성)9,650원-40원-0.41%9641.469,690원9,785원9,650원1,1611127만원270.2억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)2237.526269.9억원
cmt2bxhwl0ekv0z96vqj6rcv7fsc-securities-productetf:419890:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhwh0ekt0z96ehh304lc1etf2026-08-20419890KR7419890009KIWOOM 단기채권ESG액티브107,540원35원0.03%107472.41107,530원107,540원107,530원2072226만원623.7억원580,000주KIS ESG 9M~1.5Y128.050623.3억원
cmt2bxhx70el80z96csktyl5ifsc-securities-productetf:422420:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhx10el40z963i4xolwu1etf2026-08-20422420KR7422420000RISE 2차전지액티브6,540원40원0.62%6516.116,525원6,680원6,485원139,1389.1억원2101.9억원32,140,000주iSelect 2차전지 지수 (시장가격지수)4424.0602094.2억원
cmt2bxhxr0elk0z96dldyy1sffsc-securities-productetf:423170:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhxm0elg0z96n5d1kuno1etf2026-08-20423170KR7423170000SOL 글로벌AI반도체탑픽액티브57,620원2,420원4.38%57086.6855,695원57,740원55,460원54,30830.9억원2604.4억원4,520,000주S&P Global Semiconductor Korea Tilted Index(PR)24130.0602568.9억원
cmt2bxhyb0elv0z96c05lzj7pfsc-securities-productetf:426020:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhy60elt0z96ksvnhnmt1etf2026-08-20426020KR7426020004TIME 미국S&P500액티브32,205원195원0.61%31981.9632,365원32,365원31,900원77,57224.9억원3941.8억원12,240,000주S&P 5007641.1603920.9억원
cmt2bxhqp0ehf0z96sa8vgqnxfsc-securities-productetf:411420:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhqk0ehc0z96sssjzd3p1etf2026-08-20411420KR7411420003KODEX 미국나스닥AI테크액티브26,410원-60원-0.23%26211.0326,695원26,695원26,240원31,9998.4억원1254.4억원4,750,000주Nasdaq CB Insights Metaverse US Index (Price Return)1981.0601231.9억원
cmt2bxdzm0cci0z96k37d89lbfsc-securities-productetf:0224D0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdzh0ccf0z96p82c8k731etf2026-08-200224D0KR70224D0009KIWOOM 미국CPU반도체TOP4+9,295원-20원-0.21%9252.079,325원9,350원9,220원26,6112.4억원92.9억원1,000,000주iSelect 미국CPU반도체TOP4 지수4423.77092.5억원
cmt2bxdzz0cco0z966zhghpiifsc-securities-productetf:0224X0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdzs0ccl0z96j44pqik51etf2026-08-200224X0KR70224X00051Q 엔비디아알파벳미국채혼합509,910원15원0.15%9818.389,895원9,947원9,825원87,2658.6억원188.2억원1,900,000주KEDI 엔비디아알파벳미국채혼합50 지수3656.342191.4억원
cmt2bxe090ccu0z96i5bc3kcffsc-securities-productetf:0225V0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxe040ccr0z96fwpgow1j1etf2026-08-200225V0KR70225V0006KODEX 미국CPU반도체TOP1010,195원90원0.89%10091.1510,105원10,220원10,045원109,56111억원713.6억원7,000,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)4039.720706.3억원
cmt2bxe0j0cd00z96kkquyoc3fsc-securities-productetf:0226A0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxe0e0ccx0z96ctgolrj41etf2026-08-200226A0KR70226A0000PLUS SK하이닉스샌디스크채권혼합5010,870원395원3.77%10852.9410,735원10,905원10,565원194,64521억원543.5억원5,000,000주Akros SK하이닉스 샌디스크 채권혼합 50 지수5032.650542.6억원
cmt2bxe0t0cd60z96edxtono9fsc-securities-productetf:0226D0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxe0o0cd30z96mp96asz71etf2026-08-200226D0KR70226D0007FOCUS 금융반도체지주채권혼합50액티브10,065원215원2.18%10043.9110,010원10,080원9,995원3,5303540.7만원80.5억원800,000주KAP 금융반도체지주채권혼합50지수2560.68080.3억원
cmt2bxe130cdb0z967og4q0hpfsc-securities-productetf:0226G0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxe0y0cd90z96qxauatxh1etf2026-08-200226G0KR70226G0004WON 피지컬AI TOP2플러스액티브12,540원200원1.62%12574.8312,455원12,695원12,345원12,5251.5억원100.3억원800,000주FnGuide 피지컬AI TOP2플러스 지수1829.400100.5억원
cmt2bxe1e0cdh0z96xbn0u9x3fsc-securities-productetf:0227K0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxe180cde0z963ogrhl2o1etf2026-08-200227K0KR70227K0007RISE 미국우주위성통신9,480원-80원-0.84%9491.199,580원9,600원9,295원22,7272.1억원94.8억원1,000,000주Indxx US Space Satellite Communications Index PR3489.32094.9억원
cmt2bxe1o0cdn0z9694b13bkhfsc-securities-productetf:0228G0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxe1j0cdk0z96czneg8od1etf2026-08-200228G0KR70228G0002ACE 반도체Plus전략산업10,375원500원5.06%10366.5610,150원10,435원9,975원840,25786.5억원2801.2억원27,000,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)5323.3603006.3억원
22,152건 중 15,201–15,250← 이전305 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬