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
cmt0whpc602ux0z96yra33vjnfsc-securities-productetf:289260:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpby02ut0z96lsgo4aop1etf2026-08-19289260KR7289260002TIGER MSCI KOREA ESG리더스27,055원-1,520원-5.32%27249.2527,380원27,380원26,790원10,3332.7억원162.3억원600,000주MSCI Korea Country ESG Leaders Capped Index3936.040163.4억원
cmt0whpch02v30z96evvspd3ffsc-securities-productetf:289480:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpcc02v00z960i15zmgn1etf2026-08-19289480KR7289480006TIGER 200커버드콜12,050원-320원-2.59%12082.1012,320원12,320원11,900원15,8551.9억원277.1억원2,300,000주코스피 200 커버드콜 ATM 지수1741.090277.8억원
cmt0whpaa02ty0z96vtbdrwiifsc-securities-productetf:284430:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpa502tu0z96oe82zjsb1etf2026-08-19284430KR7284430006KODEX 200미국채혼합5020,405원-745원-3.52%20413.3620,600원20,715원20,350원647,084132.7억원1.9조원97,600,000주코스피 200 미국채 혼합지수4740.9401.9조원
cmt0whpau02u90z96rcuo3gjxfsc-securities-productetf:285690:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpap02u70z964otnu24p1etf2026-08-19285690KR7285690004FOCUS ESG리더스21,135원-630원-2.89%21208.4620,800원21,135원20,800원24.1만원73.9억원350,000주KRX ESG Leaders 1503219.18074.2억원
cmt0whpbe02uk0z96oejpv8bzfsc-securities-productetf:289040:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpb902ui0z967x26dieg1etf2026-08-19289040KR7289040008KODEX MSCI KOREA ESG유니버설31,555원-1,595원-4.81%31520.0631,840원32,080원31,500원63199.2만원189.3억원600,000주MSCI Korea ESG Universal Capped Index4374.580189.1억원
cmt0whpcr02v80z96vsn69z2vfsc-securities-productetf:289670:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpcm02v60z96mcu5pr1t1etf2026-08-19289670KR7289670002PLUS 국채선물10년51,940원175원0.34%51970.7551,810원51,970원51,730원164850.5만원60.2억원116,000주10년국채선물지수1127.28060.2억원
cmt0whpdr02vp0z96sxgpjezufsc-securities-productetf:291130:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpdk02vm0z968houps171etf2026-08-19291130KR7291130003ACE MSCI멕시코(합성)18,050원-130원-0.72%17994.7118,175원18,175원18,015원86155.2만원162.4억원900,000주MSCI MEXICO IMI 25/50 Price return Index13147.040161.9억원
cmt0whpee02w20z96haac0o8qfsc-securities-productetf:291630:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpe902vy0z964t073y1f1etf2026-08-19291630KR7291630002KIWOOM 코스닥150선물레버리지3,635원20원0.55%3628.503,400원3,760원3,325원63,4472.2억원52.7억원1,450,000주F-코스닥150 지수1640.98052.6억원
cmt0whpf202we0z96py46fx0ofsc-securities-productetf:291890:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpev02wa0z961pdji3zv1etf2026-08-19291890KR7291890002KODEX MSCI EM선물(H)12,020원-300원-2.44%12059.7912,020원12,045원11,950원3,1273758.7만원60.1억원500,000주iEdge Emerging Markets Futures Index(ER)1689.30460.2억원
cmt0whpfl02wp0z96xjjmgml9fsc-securities-productetf:292150:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpfh02wm0z96lpe72elk1etf2026-08-19292150KR7292150000TIGER 코리아TOP1035,975원-2,045원-5.38%35877.3936,420원36,650원35,480원702,461252.4억원1.9조원53,900,000주FnGuide TOP10 지수12460.9401.9조원
cmt0whpfv02wu0z96ekmk6im7fsc-securities-productetf:292160:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpfq02ws0z96agukd27o1etf2026-08-19292160KR7292160009TIGER KRX30045,445원-2,945원-6.09%45278.6045,465원45,840원44,825원10,4044.7억원227.2억원500,000주KRX 3004414.550226.3억원
cmt0whpg502x00z968l45t51cfsc-securities-productetf:292190:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpg002wx0z962yjh4s3o1etf2026-08-19292190KR7292190006KODEX KRX30045,165원-2,575원-5.39%45087.3145,605원46,015원44,640원46,19120.7억원677.4억원1,500,000주KRX 3004414.550676.3억원
cmt0whpgf02x50z96m2tr9cbufsc-securities-productetf:292500:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpga02x30z9657v22zru1etf2026-08-19292500KR7292500006SOL KRX30045,965원-2,930원-5.99%46112.6846,665원46,740원45,745원10,0594.6억원229.8억원500,000주KRX 3004414.550230.5억원
cmt0whpgz02xi0z96h297px18fsc-securities-productetf:292770:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpgu02xe0z96j58jdenn1etf2026-08-19292770KR7292770005KODEX 국채선물3년인버스57,660원-75원-0.13%57605.0457,710원57,710원57,660원211.5만원363.2억원630,000주국채선물지수1210.150656.6억원
cmt0whpd202ve0z9679ms6uiofsc-securities-productetf:290080:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpcx02vb0z96nufpvbew1etf2026-08-19290080KR7290080001RISE 200고배당커버드콜ATM7,330원55원0.76%7379.327,255원7,345원7,250원10,3107541.5만원128.2억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1044.970129.1억원
cmt0whpdc02vi0z9629fvhzs9fsc-securities-productetf:290130:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpd702vh0z96rny0c5r01etf2026-08-19290130KR7290130004RISE ESG사회책임투자43,900원-3,145원-6.69%44108.4144,190원45,060원43,630원107,70247.6억원6233.8억원14,200,000주KRX ESG 사회책임경영지수(S)7103.3606263.3억원
cmt0whpe402vw0z96nnzbyxhmfsc-securities-productetf:291620:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpdx02vs0z96tfmedlw61etf2026-08-19291620KR7291620003KIWOOM 코스닥150선물인버스4,285원0원0.00%4292.824,415원4,460원4,190원77,2563.3억원24.4억원570,000주F-코스닥150 지수1640.98024.4억원
cmt0whpen02w60z96xnmbns2rfsc-securities-productetf:291680:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpej02w40z96jirlkhdg1etf2026-08-19291680KR7291680007RISE 차이나H선물인버스(H)7,760원-35원-0.45%7807.647,810원7,810원7,630원4333.2만원38.8억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10758.11039억원
cmt0whpfb02wj0z96ybyc8rmbfsc-securities-productetf:292050:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpf702wh0z96z9b6t2hy1etf2026-08-19292050KR7292050002RISE KRX30046,255원-2,990원-6.07%46384.5546,440원47,030원46,100원2,7451.2억원161.8억원350,000주KRX 3004414.550162.3억원
cmt0whpj902ys0z96b9wx2pqcfsc-securities-productetf:300610:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpj402yq0z96cqrajwkg1etf2026-08-19300610KR7300610003TIGER K게임5,380원-30원-0.55%5361.465,375원5,380원5,200원24,0791.2억원129.1억원2,400,000주WISE K게임 테마 지수438.680128.6억원
cmt0whpjj02yx0z969a72q6zmfsc-securities-productetf:300640:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpjf02yv0z96gt60euh41etf2026-08-19300640KR7300640000RISE 게임테마6,365원-75원-1.16%6396.936,400원6,420원6,220원4,8323046.2만원206.8억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3077.560207.9억원
cmt0whpk402za0z962g2ju9difsc-securities-productetf:301400:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpk002z70z960w2zjyvi1etf2026-08-19301400KR7301400008PLUS 코스닥15014,325원-55원-0.38%14386.5813,890원14,610원13,760원4,2476116.4만원93.1억원650,000주코스닥 1501432.80093.5억원
cmt0whpkp02zm0z96i6bxzjrxfsc-securities-productetf:302450:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpkk02zi0z96hz7bdkuq1etf2026-08-19302450KR7302450002RISE 코스피67,260원-3,900원-5.48%67054.7467,785원68,500원66,360원449,626302.8억원2085억원3,100,000주코스피6471.1702313.3억원
cmt0whpgp02xb0z96daezd5clfsc-securities-productetf:292560:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpgl02x90z96cm1nnuu11etf2026-08-19292560KR7292560000TIGER 일본엔선물8,135원-80원-0.97%8119.778,210원8,225원8,130원144,27011.7억원366억원4,500,000주엔선물지수447.280365.3억원
cmt0whphu02xz0z96ulu86hdufsc-securities-productetf:295000:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whphp02xw0z96vpuy161s1etf2026-08-19295000KR7295000004RISE 국채선물10년51,300원215원0.42%51300.4451,145원51,300원51,085원105536.8만원51.3억원100,000주10년국채선물지수1127.28051.3억원
cmt0whpi402y50z967gh55m6cfsc-securities-productetf:295020:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whphz02y20z967znozms01etf2026-08-19295020KR7295020002RISE 국채선물10년인버스60,615원-210원-0.35%60610.6960,825원60,860원60,615원1697만원340.6억원562,000주10년국채선물지수1127.280340.6억원
cmt0whpie02yb0z966qbqms4qfsc-securities-productetf:295040:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpi902y80z969kn9952j1etf2026-08-19295040KR7295040000SOL 200TR38,195원-2,525원-6.20%38168.0238,525원39,000원37,770원121,12746.2억원9395.9억원24,600,000주코스피 200 TR1343.0109389.3억원
cmt0whpio02yh0z96lh1zy2c0fsc-securities-productetf:298340:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpij02ye0z9663fidtfs1etf2026-08-19298340KR7298340001PLUS 국채선물3년56,490원35원0.06%56534.2656,495원56,540원56,275원42,58324억원612.3억원1,084,000주국채선물지수1210.150637.7억원
cmt0whpiy02yn0z96it07lzb3fsc-securities-productetf:298770:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpit02yk0z961b98t8f41etf2026-08-19298770KR7298770009KODEX 한국대만IT프리미어78,310원-3,310원-4.06%79171.1080,400원80,400원78,270원1,3301억원861.4억원1,100,000주한국 대만 IT 프리미어지수11288.400870.8억원
cmt0whpju02z30z96uu51pt5vfsc-securities-productetf:300950:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpjp02z00z96zodv60ob1etf2026-08-19300950KR7300950003KODEX 게임산업5,450원-90원-1.62%5425.625,470원5,470원5,295원74,3403.9억원223.4억원4,100,000주FnGuide 게임 산업 지수664.030222.4억원
cmt0whpke02zg0z967e4vtzqufsc-securities-productetf:302190:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpk902zc0z96ldtkrl751etf2026-08-19302190KR7302190004TIGER 중장기국채50,050원155원0.31%50057.6549,970원50,055원49,915원3,0751.5억원1931.9억원3,860,000주KIS 국채 3-10년 지수(시장가격지수)9984.6201932.2억원
cmt0whpkz02zs0z96g1n2mt8ffsc-securities-productetf:304660:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpku02zo0z9651i65add1etf2026-08-19304660KR7304660004KODEX 미국30년국채울트라선물(H)7,210원50원0.70%7210.047,200원7,220원7,185원26,2571.8억원1341억원18,600,000주S&P Ultra T-Bond Futures Index(ER)104.7811326.6억원
cmt0whpl902zx0z96x152vlcjfsc-securities-productetf:304670:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpl502zv0z96p7xw4a2i1etf2026-08-19304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,420원-105원-0.84%12485.5612,475원12,475원12,420원175217.4만원74.5억원600,000주S&P Ultra T-Bond Futures Index(ER)104.78174.9억원
cmt0whplv03090z96irqq4m63fsc-securities-productetf:304770:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whplq03060z96x31kzlvn1etf2026-08-19304770KR7304770001HANARO 코스닥15014,255원55원0.39%14255.3213,775원14,555원13,645원28,6603.9억원208.1억원1,460,000주코스닥 1501432.800202.4억원
cmt0whpm5030f0z96gp6bnj8tfsc-securities-productetf:304780:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpm0030c0z96ue6dqbta1etf2026-08-19304780KR7304780000HANARO 200선물레버리지109,350원-15,670원-12.53%109523.57110,100원113,680원106,850원5,6936.2억원492억원450,000주코스피 200 선물지수4952.120492.8억원
cmt0whpmf030l0z967shweyuofsc-securities-productetf:304940:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpma030i0z96vambanki1etf2026-08-19304940KR7304940000KODEX 미국나스닥100선물(H)32,365원-430원-1.31%32475.5532,380원32,475원32,295원3,6731.1억원1116.5억원3,450,000주NASDAQ 10029426.0201120.4억원
cmt0whpmp030r0z96l6hrdkq5fsc-securities-productetf:305050:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpmk030o0z965t4bfvfd1etf2026-08-19305050KR7305050007ACE 코스피67,460원-3,525원-4.97%67223.8167,930원68,475원66,530원3,9652.6억원404.7억원600,000주코스피6471.170403.3억원
cmt0whpmz030x0z96dhh2gelxfsc-securities-productetf:305080:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpmu030u0z96g9orvjij1etf2026-08-19305080KR7305080004TIGER 미국채10년선물12,470원-75원-0.60%12453.1412,605원12,605원12,455원61,0677.6억원2207.1억원17,700,000주S&P 10-Year U.S. Treasury Note Futures(ER)184.6332204.2억원
cmt0whpn903110z96rylvt6exfsc-securities-productetf:305540:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpn403100z96fxr4b7501etf2026-08-19305540KR7305540007TIGER 2차전지테마17,920원20원0.11%17906.1117,440원18,100원17,265원775,757138.4억원8816.6억원49,200,000주WISE 2차전지 테마 지수6742.0908809.8억원
cmt0whpnk03170z967d924yp0fsc-securities-productetf:305720:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpnf03150z96w9vz74e51etf2026-08-19305720KR7305720005KODEX 2차전지산업14,195원-25원-0.18%14177.3913,710원14,325원13,635원1,920,657270.1억원1.6조원116,100,000주FnGuide 2차전지 산업 지수2481.4101.6조원
cmt0whpnt031d0z96gepxn2fofsc-securities-productetf:306520:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpno031a0z96ntrdpjyj1etf2026-08-19306520KR7306520008HANARO 200선물인버스2,570원140원5.76%2567.972,560원2,590원2,530원19,2824960.3만원15.4억원600,000주코스피 200 선물지수4952.12015.4억원
cmt0whpo4031j0z9626zfl8kmfsc-securities-productetf:306530:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpnz031g0z96aw6dodni1etf2026-08-19306530KR7306530007HANARO 코스닥150선물레버리지7,250원50원0.69%7225.786,785원7,490원6,635원33,8972.3억원31.9억원440,000주F-코스닥150 지수1640.98031.7억원
cmt0whpoe031p0z96wdcm0fzrfsc-securities-productetf:306950:202608192026-08-19dayperiod2026-08-20 11:27:512026-08-20 11:27:51cmt0whpo9031m0z96drxwv0ip1etf2026-08-19306950KR7306950007KODEX KRX300레버리지69,405원-8,905원-11.37%68534.0873,715원73,715원67,500원4,7943.3억원555.2억원800,000주KRX 3004414.550548.2억원
cmt0whpoo031v0z96doa0wk04fsc-securities-productetf:307510:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whpoj031s0z96ndkneqgc1etf2026-08-19307510KR7307510008TIGER 의료기기12,465원-325원-2.54%12525.3912,700원12,740원12,350원5,8067275.2만원62.3억원500,000주FnGuide 의료기기 지수1304.92062.6억원
cmt0whpoy03210z96ltlt573zfsc-securities-productetf:307520:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whpot031y0z964z3wdg4e1etf2026-08-19307520KR7307520007TIGER 지주회사21,590원-810원-3.62%21690.0921,545원21,930원21,085원364,84278.3억원2752.7억원12,750,000주FnGuide 지주회사 지수3214.1202765.4억원
cmt0whpp803270z96gn3qgfwwfsc-securities-productetf:308620:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whpp303240z96mg06d25m1etf2026-08-19308620KR7308620004KODEX 미국10년국채선물11,715원-85원-0.72%11707.5111,815원11,835원11,705원27,4343.2억원948.9억원8,100,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)223.032948.3억원
cmt0whppp032d0z963ty18mpkfsc-securities-productetf:309230:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whppf032a0z96o4gyfyvj1etf2026-08-19309230KR7309230001ACE 미국WideMoat동일가중31,435원-210원-0.66%31500.4831,690원31,815원31,400원5,5931.7억원1156.8억원3,680,000주MorningStar Wide Moat Focus Index17047.5791159.2억원
cmt0whpqa032j0z96ycwjyt6gfsc-securities-productetf:310080:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whppz032g0z96riypc7hh1etf2026-08-19310080KR7310080007RISE 중국MSCI China(H)9,390원-5원-0.05%9423.519,395원9,400원9,365원380356.4만원107.9억원1,150,000주MSCI China Index(USD, Price Return)74.686108.3억원
cmt0whpqu032p0z968g94vwc3fsc-securities-productetf:310960:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whpqk032m0z9603t3l8iz1etf2026-08-19310960KR7310960000TIGER 200TR59,690원-3,730원-5.88%59495.7960,245원60,860원59,155원40,62824.3억원3342.6억원5,600,000주코스피 200 TR1343.0103331.7억원
cmt0whprf032v0z969vzegquyfsc-securities-productetf:310970:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whpr4032s0z962b91jzr81etf2026-08-19310970KR7310970009TIGER MSCI Korea TR45,210원-3,190원-6.59%45335.0845,990원46,285원45,000원8,9784억원4.1조원90,700,000주MSCI Korea TR Index4576.8004.1조원
22,152건 중 16,901–16,950← 이전339 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬