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
cmt2bxjex0fgj0z96rguj8xv0fsc-securities-productetf:466810:202608202026-08-20dayperiod2026-08-21 11:27:502026-08-21 11:27:50cmt2bxjes0fgg0z96llk3j58v1etf2026-08-20466810KR7466810009BNK 2차전지양극재5,740원60원1.06%5717.525,700원5,835원5,700원5,8193359.4만원86.1억원1,500,000주iSelect 2차전지양극재 지수4443.87085.7억원
cmt2bxkx20gbn0z96jmtre06lfsc-securities-productetf:498410:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxkwy0gbl0z96rf6nkat71etf2026-08-20498410KR7498410000KODEX 금융고배당TOP10타겟위클리커버드콜11,360원-200원-1.73%11293.6811,495원11,540원11,315원2,592,055295.3억원7815.6억원68,800,000주코스피 200 금융 고배당 TOP 10 타겟 15%분배 위클리 커버드콜 지수1035.7607770억원
cmt2bxkqs0g820z96mm9kua82fsc-securities-productetf:495060:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxkqn0g7z0z96rq7r3agi1etf2026-08-20495060KR7495060006TIME 코리아밸류업액티브28,410원1,300원4.80%28537.9527,980원28,785원27,535원123,18334.6억원2073.9억원7,300,000주코리아 밸류업 지수3256.3602083.2억원
cmt2bxkpx0g7k0z96j8oxr2f5fsc-securities-productetf:494890:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxkps0g7i0z96bpzn4kep1etf2026-08-20494890KR7494890007KODEX 200액티브31,220원1,895원6.46%31308.0230,265원31,560원29,900원515,955160.8억원1조원34,800,000주코스피 2001080.9801조원
cmt2bxkqi0g7w0z96xn4j15qqfsc-securities-productetf:495050:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxkqe0g7t0z96x6dyfaa91etf2026-08-20495050KR7495050007RISE 코리아밸류업32,360원1,440원4.66%32293.7731,670원32,520원31,270원154,26849.5억원9627.1억원29,750,000주코리아 밸류업 지수3256.3609607.3억원
cmt2bxkno0g6b0z96248r33n8fsc-securities-productetf:494310:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxknj0g690z961dv3nm581etf2026-08-20494310KR7494310006KODEX 반도체레버리지77,675원10,175원15.07%77998.5972,835원78,755원70,870원4,224,1593203억원1조원13,350,000주KRX 반도체13326.9601조원
cmt2bxkne0g660z96ebgwjntgfsc-securities-productetf:494300:202608202026-08-20dayperiod2026-08-21 11:27:522026-08-21 11:27:52cmt2bxkn90g630z96f0iul7321etf2026-08-20494300KR7494300007KODEX 미국나스닥100데일리커버드콜OTM9,290원10원0.11%9223.239,280원9,315원9,230원1,442,017133.8억원9745.2억원104,900,000주NASDAQ-100 Daily Covered Call 101 Index(TR)327.7309767.4억원
cmt2bxemv0cpo0z96qdvt0d6efsc-securities-productetf:152100:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxemq0cpl0z96mpl3mn761etf2026-08-20152100KR7152100004PLUS 200109,815원6,445원6.23%110300.36106,705원110,970원105,300원458,072501.5억원1.5조원14,100,000주코스피 2001080.9801.5조원
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
22,152건 중 15,301–15,350← 이전307 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬