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
cmt0whma601x60z96kpt9uexjfsc-securities-productetf:140950:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whm9x01x30z96nmj4150t1etf2026-08-19140950KR7140950007파워 코스피10080,055원-5,120원-6.01%79886.8080,675원81,630원79,185원2,3011.8억원448.3억원560,000주코스피 1007880.800447.3억원
cmt0whmaq01xc0z96u1pr9tf8fsc-securities-productetf:143850:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whmah01x90z96gt7m2jij1etf2026-08-19143850KR7143850006TIGER 미국S&P500선물(H)77,490원-340원-0.44%77554.7777,520원77,575원77,355원2,2511.7억원910.5억원1,175,000주S&P 500 Futures Index(ER)613.918911.2억원
cmt0whmb701xh0z96z47k1gmefsc-securities-productetf:143860:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whmaz01xf0z969sfvkxje1etf2026-08-19143860KR7143860005TIGER 헬스케어39,045원-30원-0.08%38990.0638,285원39,230원37,755원22,2908.5억원1577.4억원4,040,000주KRX 헬스케어3964.9601575.1억원
cmt0whmbr01xn0z96vq1e6wu7fsc-securities-productetf:144600:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whmbi01xl0z96pfxqpw471etf2026-08-19144600KR7144600004KODEX 은선물(H)10,240원-405원-3.80%10413.3810,240원10,315원10,180원634,96065억원7577.6억원74,000,000주S&P GSCI Silver Index(TR)1995.3977685억원
cmt0whmca01xt0z96eoz112mmfsc-securities-productetf:145670:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whmc001xr0z96gw3hp0pl1etf2026-08-19145670KR7145670006ACE 인버스1,383원81원6.22%1384.411,367원1,395원1,357원331,9944.5억원30.4억원2,200,000주코스피 200 선물지수4952.12030.4억원
cmt0whmcu01xz0z96lhjj304qfsc-securities-productetf:145850:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whmcl01xx0z96032x5iuw1etf2026-08-19145850KR7145850004TREX 펀더멘탈 200114,695원-4,555원-3.82%114084.95114,140원114,695원113,560원14159.8만원286.7억원250,000주FnGuide-RAFI 코리아200 지수29147.150285.2억원
cmt0whmdj01y50z965ryx7jysfsc-securities-productetf:147970:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whmd401y30z96u6ej4ki71etf2026-08-19147970KR7147970008TIGER 모멘텀79,390원-1,905원-2.34%79105.3578,115원80,200원77,220원3,5452.7억원381억원480,000주FnGuide 모멘텀 지수81768.680379.7억원
cmt0whmea01yb0z96fdlgwguqfsc-securities-productetf:148020:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whmdz01y80z96wikpejvn1etf2026-08-19148020KR7148020001RISE 200102,685원-6,710원-6.13%102567.82103,435원104,800원101,415원1,618,4481664.2억원4.3조원42,450,000주코스피 2001012.6104.3조원
cmt0whmfd01yn0z96kvqgvhunfsc-securities-productetf:150460:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whmf401yk0z969kybth8r1etf2026-08-19150460KR7150460004TIGER 중국소비테마7,420원-90원-1.20%7447.967,450원7,485원7,325원8,8566555.6만원558.7억원7,530,000주FnGuide 중국내수테마 지수3838.620560.8억원
cmt0whmge01yz0z96h4sw9prlfsc-securities-productetf:152380:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whmg401yv0z96ls8eijam1etf2026-08-19152380KR7152380002KODEX 국채선물10년64,785원205원0.32%64819.5864,580원64,800원64,580원4,9633.2억원206억원318,000주10년국채선물지수1127.280206.1억원
cmt0whmhi01zb0z96ush0fpo3fsc-securities-productetf:152870:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whmh801z70z96s1a4zqli1etf2026-08-19152870KR7152870002파워 200102,830원-6,650원-6.07%102729.56103,645원104,475원101,785원1,2901.3억원1439.6억원1,400,000주코스피 2001012.6101438.2억원
cmt0whmin01zm0z96q12dnusjfsc-securities-productetf:153270:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whmid01zj0z96zttm968a1etf2026-08-19153270KR7153270004KIWOOM 코스피10078,520원-5,075원-6.07%78636.5879,665원80,035원77,780원6,2704.9억원329.7억원420,000주코스피 1007880.800330.2억원
cmt0whmeu01yg0z96bezfy7ncfsc-securities-productetf:148070:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whmel01ye0z96q1bbolpn1etf2026-08-19148070KR7148070006KIWOOM 국고채10년104,380원365원0.35%104387.36104,025원104,380원103,970원5,5645.7억원4227.3억원4,050,000주KIS 10년 국고채 지수 (총수익)15616.4204227.6억원
cmt0whmfv01yt0z96y7k8q3rsfsc-securities-productetf:152100:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whmfm01yq0z96yamyoa481etf2026-08-19152100KR7152100004PLUS 200103,370원-6,785원-6.16%103326.29104,205원105,560원102,260원562,697583.9억원1.4조원14,100,000주코스피 2001012.6101.4조원
cmt0whmgy01z50z96x0s6s36vfsc-securities-productetf:152500:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whmgo01z20z96pux72xoa1etf2026-08-19152500KR7152500005ACE 레버리지39,745원-5,645원-12.44%39675.0240,000원41,500원38,780원28,87611.5억원437.1억원1,100,000주코스피 2001012.610436.4억원
cmt0whmi301zg0z96dal386yifsc-securities-productetf:153130:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whmht01ze0z96q9eoue8t1etf2026-08-19153130KR7153130000KODEX 단기채권113,205원10원0.01%113195.73113,205원113,205원113,180원7,0868억원8025.1억원7,089,000주KRW Cash 지수(총수익)175.0708024.4억원
cmt0whmj701zt0z9655bzbv7kfsc-securities-productetf:156080:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whmix01zp0z96q9sxlfmq1etf2026-08-19156080KR7156080004KODEX MSCI Korea48,515원-3,485원-6.70%48331.4949,035원49,230원47,965원1,4787178.8만원291억원600,000주MSCI Korea Index2361.260289.9억원
cmt0whmka02050z96sv7oavmufsc-securities-productetf:157490:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whmk002010z962d3ljrmy1etf2026-08-19157490KR7157490004TIGER 소프트웨어8,300원-300원-3.49%8340.318,325원8,375원8,165원117,7239.7억원778.5억원9,380,000주FnGuide 소프트웨어 지수4325.730782.3억원
cmt0whmle020g0z96lfgnll45fsc-securities-productetf:159800:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:48cmt0whml5020e0z96iu5njo2l1etf2026-08-19159800KR7159800002마이티 코스피10080,605원-5,690원-6.59%80705.8180,370원81,875원80,200원88708.7만원225.6억원280,000주코스피 1007880.800225.9억원
cmt0whmn1020z0z969pqzj1zefsc-securities-productetf:166400:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmmr020v0z96no7xh7av1etf2026-08-19166400KR7166400002TIGER 200커버드콜OTM22,305원-925원-3.98%22408.6922,755원22,760원22,185원271611.1만원111.5억원500,000주코스피 200 커버드콜 5% OTM713.160112억원
cmt0whmo4021a0z9634q73x26fsc-securities-productetf:168580:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmnv02170z96jfmnxxsq1etf2026-08-19168580KR7168580009ACE 중국본토CSI30034,720원-1,245원-3.46%35762.2635,965원35,965원34,600원4,0351.4억원1083.2억원3,120,000주CSI 300 Index4588.6961115.7억원
cmt0whmp5021m0z96om3kt319fsc-securities-productetf:174350:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmoy021k0z96vmpqzp861etf2026-08-19174350KR7174350009TIGER 로우볼20,845원-160원-0.76%20947.6320,800원20,880원20,545원7,1591.4억원87.5억원420,000주FnGuide Low Vol 지수21746.92092.1억원
cmt0whmjq01zy0z961f1apmmlfsc-securities-productetf:157450:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whmjg01zw0z962j7dyx121etf2026-08-19157450KR7157450008TIGER 단기통안채112,435원10원0.01%112431.77112,430원112,440원112,425원8,7999.8억원1.2조원11,487,000주KIS MSB 6M(총수익)13547.1901.2조원
cmt0whmku020a0z963w2p9f65fsc-securities-productetf:157500:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whmkl02080z96jz7xqbph1etf2026-08-19157500KR7157500000TIGER 증권12,090원-590원-4.65%12117.6212,260원12,420원11,875원866,924105.1억원2236.6억원18,500,000주FnGuide 증권 지수6107.1002241.7억원
cmt0whmly020m0z968r7565khfsc-securities-productetf:160580:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmlp020k0z96wellu5qf1etf2026-08-19160580KR7160580007TIGER 구리실물16,300원-750원-4.40%16563.7416,500원16,595원16,185원78,38512.8억원1662.6억원10,200,000주S&P GSCI Cash Copper Index324.6361689.5억원
cmt0whmmi020t0z96kzk19x3nfsc-securities-productetf:161510:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmm9020p0z96xzmjd1yf1etf2026-08-19161510KR7161510003PLUS 고배당주24,930원-405원-1.60%24981.7825,085원25,100원24,450원749,538186억원2.3조원95,040,000주FnGuide 배당주 지수24134.1402.3조원
cmt0whmnk02140z96wwpnxbw6fsc-securities-productetf:167860:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmna02120z96t9lnejz21etf2026-08-19167860KR7167860006KIWOOM 국고채10년레버리지91,505원495원0.54%91918.6691,540원91,540원91,505원327.4만원265.3억원290,000주KIS 10년 국고채 지수 (총수익)15616.420266.5억원
cmt0whmon021h0z96fhynognlfsc-securities-productetf:169950:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmoe021d0z96xlh836h11etf2026-08-19169950KR7169950003KODEX 차이나A5025,600원-1,135원-4.25%26577.3726,935원26,940원25,600원1,1342997.4만원204.8억원800,000주FTSE China A50 Index14780.840212.6억원
cmt0whmpp021t0z96n6yxq7zsfsc-securities-productetf:174360:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmpf021q0z96sxqh33pg1etf2026-08-19174360KR7174360008RISE 중국본토대형주CSI10023,680원-855원-3.48%24472.9324,635원24,635원23,680원2,4475882.1만원331.5억원1,400,000주CSI A1004478.538342.6억원
cmt0whmqt02240z96u77d3v6qfsc-securities-productetf:181480:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmqj02220z96jtgk92521etf2026-08-19181480KR7181480005ACE 미국부동산리츠(합성 H)85,530원-115원-0.13%85505.3685,575원85,650원85,305원6205289.9만원102.6억원120,000주Dow Jones U.S. Real Estate Index1995.155102.6억원
cmt0whmrx022g0z96iq9ek2ykfsc-securities-productetf:182490:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmro022e0z96iehthwec1etf2026-08-19182490KR7182490003TIGER 단기선진하이일드(합성 H)13,900원20원0.14%13855.5913,895원13,905원13,800원334461.8만원83.4억원600,000주iBoxx USD Liquid High Yield 0-5 year Index79.62083.1억원
cmt0whmt0022s0z96bazayjh7fsc-securities-productetf:183710:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmsr022q0z96tdc7gqqd1etf2026-08-19183710KR7183710003RISE 주식혼합88,645원-3,860원-4.17%88786.3788,955원90,015원88,320원3973521.1만원177.2억원200,000주주식국채혼합(주식형)지수3598.820177.5억원
cmt0whmu202340z96vf5gci6sfsc-securities-productetf:189400:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmts02310z96p6jlblnk1etf2026-08-19189400KR7189400005PLUS 글로벌MSCI(합성 H)25,815원-210원-0.81%25985.1625,900원25,905원25,815원57147.5만원77.4억원300,000주MSCI ACWI Index1146.73577.9억원
cmt0whmvp023m0z96iojw1mp2fsc-securities-productetf:192720:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmvg023i0z962ydo24ra1etf2026-08-19192720KR7192720001파워 고배당저변동성58,075원-700원-1.19%58045.9458,180원58,180원57,020원2,4101.3억원296.1억원510,000주코스피 200 고배당지수5709.010296억원
cmt0whmwb023t0z9661ebm86bfsc-securities-productetf:195920:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmw0023p0z963fiqpeav1etf2026-08-19195920KR7195920004TIGER 일본TOPIX(합성 H)34,640원-930원-2.61%35709.4635,580원35,580원34,640원5171798만원173.2억원500,000주TOPIX4012.310178.5억원
cmt0whmwt023x0z96gjzzo0qwfsc-securities-productetf:195930:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmwk023u0z96x350bssc1etf2026-08-19195930KR7195930003TIGER 유로스탁스50(합성 H)23,820원-85원-0.36%23813.6323,860원23,860원23,735원3,3417947.5만원381.1억원1,600,000주EURO STOXX 50 Index6468.170381억원
cmt0whmq9021z0z96erdd7yx0fsc-securities-productetf:176950:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmpz021v0z96ptupqtb91etf2026-08-19176950KR7176950004KODEX 국채선물10년인버스60,430원-295원-0.49%60414.9660,510원60,510원60,430원1991202.9만원126.9억원210,000주10년국채선물지수1127.280126.8억원
cmt0whmrd022b0z96xnr2qutzfsc-securities-productetf:182480:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmr302270z96ojdbnodu1etf2026-08-19182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,815원-155원-1.11%13960.2013,970원13,970원13,770원8,2591.1억원1284.7억원9,300,000주MSCI US REIT Index1505.4111298.2억원
cmt0whmsh022n0z9655sygf2qfsc-securities-productetf:183700:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whms7022j0z96bxu1v5p11etf2026-08-19183700KR7183700004RISE 200채권혼합5093,280원-2,290원-2.40%93438.1693,155원94,120원92,655원2,0941.9억원391.7억원420,000주코스피 200 KTB 혼합지수2964.110392.4억원
cmt0whmtj022y0z96yzf3gxtdfsc-securities-productetf:185680:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmt9022w0z964bmztemx1etf2026-08-19185680KR7185680006KODEX 미국S&P바이오(합성)47,340원-385원-0.81%47795.9748,325원48,325원47,300원2,1571억원251.8억원532,000주S&P Biotechnology Select Industry Index12527.032254.2억원
cmt0whmum023a0z96qzsar7wdfsc-securities-productetf:190620:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmud02380z96ckkygbf61etf2026-08-19190620KR7190620005ACE 단기통안채101,900원5원0.00%101905.26101,895원101,915원101,895원8158304.9만원2938.7억원2,884,000주KIS MSB 단기지수(총수익)13176.7902950.1억원
cmt0whmv6023g0z96j22vsy11fsc-securities-productetf:192090:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmux023d0z967gvpjssf1etf2026-08-19192090KR7192090009TIGER 차이나CSI30012,475원-505원-3.89%12947.2012,985원13,095원12,470원58,5367.4억원1322.3억원10,600,000주CSI 300 Index4588.6961365.9억원
cmt0whmxe02430z96qgh909q8fsc-securities-productetf:195970:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmx502400z96hm52hz3s1etf2026-08-19195970KR7195970009PLUS 선진국MSCI(합성 H)16,465원-135원-0.81%16603.9516,555원16,555원16,455원2,5604218.8만원240.3억원1,460,000주MSCI EAFE Index3222.112242.4억원
cmt0whmxx02490z96t8i8vcgsfsc-securities-productetf:195980:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmxo02460z960ic1mksa1etf2026-08-19195980KR7195980008PLUS 신흥국MSCI(합성 H)14,820원-350원-2.31%15212.0314,975원14,985원14,785원19,0072.8억원930.6억원6,280,000주MSCI EM Index1668.380955.3억원
cmt0whmyh024f0z969ufvetzkfsc-securities-productetf:196030:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmy8024c0z96v5o1yae11etf2026-08-19196030KR7196030001ACE 일본TOPIX레버리지(H)86,475원-5,535원-6.02%92055.7189,170원89,170원86,030원1671452.9만원432.3억원500,000주TOPIX4012.310460.2억원
cmt0whmz1024l0z96f9rfdsbzfsc-securities-productetf:196230:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmys024i0z96qtv65lah1etf2026-08-19196230KR7196230007RISE 단기통안채116,820원15원0.01%116832.85116,815원116,830원116,785원3,3163.8억원2643.6억원2,263,000주KIS 통안채 5개월 지수(총수익)13270.3202643.9억원
cmt0whmzl024r0z960f74ouhzfsc-securities-productetf:200030:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmzb024o0z96a1fouha41etf2026-08-19200030KR7200030005KODEX 미국S&P500산업재(합성)44,180원-900원-2.00%44257.1744,700원44,700원43,845원4,7522억원498.3억원1,128,000주S&P Select Sector Industrial Index1849.214499.2억원
cmt0whn05024x0z96lz1amontfsc-securities-productetf:200250:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whmzv024u0z967ln109121etf2026-08-19200250KR7200250009KIWOOM 인도Nifty50(합성)21,640원-345원-1.57%21810.2322,095원22,095원21,615원7,4231.6억원1709.5억원7,900,000주Nifty 50 Index24154.9001723억원
cmt0whn0o02530z96c0ouxmbrfsc-securities-productetf:203780:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn0f02500z962v0ped471etf2026-08-19203780KR7203780002TIGER 미국나스닥바이오35,260원10원0.03%35259.4835,570원35,715원35,125원29,30110.3억원1001.3억원2,840,000주NASDAQ Biotechnology 지수(시장가격지수)7404.9201001.3억원
cmt0whn1702590z96j6ybk189fsc-securities-productetf:204450:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn0y02560z965nunrtwz1etf2026-08-19204450KR7204450001KODEX 차이나H레버리지(H)2,340원15원0.65%2336.992,330원2,360원2,300원52,4691.2억원234억원10,000,000주Hang Seng China H8468.980233.6억원
22,152건 중 16,701–16,750← 이전335 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬