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
cmt0whnrq02d90z96r5d2qyzgfsc-securities-productetf:238720:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnrh02d70z96hn0eiqsr1etf2026-08-19238720KR7238720007ACE 일본Nikkei225(H)47,460원-1,670원-3.40%49105.5547,845원48,200원47,325원3,6461.7억원427.1억원900,000주Nikkei 22565326.420441.9억원
cmt0whnqz02d30z96lnakb3vgfsc-securities-productetf:238670:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnqq02d00z9670a1tuh81etf2026-08-19238670KR7238670004PLUS 스마트베타Quality채권혼합13,545원-75원-0.55%13456.1413,505원13,570원13,375원4,9016608.6만원40.6억원300,000주WISE-KAP 스마트베타 Quality 채권혼합지수1656.49040.3억원
cmt0whnpw02cr0z96o6j6lfoefsc-securities-productetf:237370:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnpn02cp0z96zl17n4ep1etf2026-08-19237370KR7237370002KODEX 코리아배당성장채권혼합15,620원-50원-0.32%15642.6715,685원15,685원15,520원41,7756.5억원1624.4억원10,400,000주배당성장채권혼합지수2489.0001626.8억원
cmt0whnkb02b30z96qg0hmm1cfsc-securities-productetf:228820:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnk502b00z96zo4hfgc91etf2026-08-19228820KR7228820007TIGER KTOP3018,085원-1,120원-5.83%18205.0818,215원18,530원17,995원18,8643.4억원189.8억원1,050,000주KTOP 3018286.880182억원
cmt0whnju02ax0z96hg59mb1vfsc-securities-productetf:228810:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnjl02au0z963eps0psv1etf2026-08-19228810KR7228810008TIGER 미디어컨텐츠3,060원-25원-0.81%3072.993,050원3,085원2,955원305,7169.2억원732.5억원23,940,000주WISE 미디어컨텐츠 지수1585.390738.4억원
cmt0whnja02ar0z960owgsbuhfsc-securities-productetf:228800:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnj002ao0z96q8nwidw51etf2026-08-19228800KR7228800009TIGER 여행레저2,540원-35원-1.36%2565.642,570원2,575원2,520원277,7407억원657.6억원25,890,000주WISE 여행레저 지수1280.020665억원
cmt0whniq02al0z96sf0s3f09fsc-securities-productetf:228790:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnih02ai0z96m0c9ohpx1etf2026-08-19228790KR7228790002TIGER 화장품4,360원0원0.00%4376.114,355원4,435원4,275원5,865,052257억원2306억원52,890,000주WISE 화장품 지수4424.3902313.2억원
cmt0whni602af0z96effoqbxdfsc-securities-productetf:227830:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnhw02ac0z96ekcnhc221etf2026-08-19227830KR7227830007PLUS 코스피66,645원-4,000원-5.66%66983.7768,075원68,075원66,645원6074119.7만원166.6억원250,000주코스피6471.170167.4억원
cmt0whnhm02a90z96druqck0efsc-securities-productetf:227570:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnhc02a60z96wy5sbcgs1etf2026-08-19227570KR7227570009TIGER 우량가치20,855원-220원-1.04%20774.9220,820원20,855원20,405원3,1436509.6만원75억원360,000주FnGuide 퀄리티밸류 지수41888.66074.7억원
cmt0whnh102a30z96na62xvtafsc-securities-productetf:227560:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whngs02a00z96etkupkqd1etf2026-08-19227560KR7227560000TIGER 200 생활소비재12,560원-340원-2.64%12616.4212,710원12,710원12,500원1,3301673.7만원30.1억원240,000주코스피 200 생활소비재1299.45030.2억원
cmt0whngh029x0z96e5oo68k7fsc-securities-productetf:227550:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whng7029u0z96xaeqng801etf2026-08-19227550KR7227550001TIGER 200 산업재12,410원60원0.49%12359.1412,425원12,560원12,075원11,9581.4억원42.1억원340,000주코스피 200 산업재1230.64042억원
cmt0whnfx029r0z96qdx6z1upfsc-securities-productetf:227540:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnfn029o0z96k3x4ntqp1etf2026-08-19227540KR7227540002TIGER 200 헬스케어19,290원-105원-0.54%19286.5219,115원19,295원18,785원12,1472.3억원327.9억원1,700,000주코스피 200 헬스케어2040.380316.2억원
cmt0whnfc029l0z96qf2whfi5fsc-securities-productetf:226980:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnf3029i0z96y06hpmfl1etf2026-08-19226980KR7226980001KODEX 200 중소형22,195원-640원-2.80%22351.6322,170원22,540원21,885원4,0238987.6만원199.7억원900,000주코스피 200 중소형주지수2235.400201.1억원
cmt0whnes029f0z96wze96900fsc-securities-productetf:226490:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnej029c0z96icwqjpcs1etf2026-08-19226490KR7226490001KODEX 코스피66,325원-4,110원-5.84%66503.0367,195원67,925원65,775원1,933,7051292억원1조원15,800,000주코스피6471.1701조원
cmt0whne802990z96lzh3bp99fsc-securities-productetf:226380:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whndz02960z964lel5ni41etf2026-08-19226380KR7226380004ACE Fn성장소비주도주5,800원-85원-1.44%5843.605,750원5,845원5,750원65,0583.7억원40.6억원700,000주FnGuide 성장소비주도 지수1933.17040.9억원
cmt0whndo02930z96p15yc70sfsc-securities-productetf:225800:202608192026-08-19dayperiod2026-08-20 11:27:492026-08-20 11:27:49cmt0whnde02900z96nydlsn551etf2026-08-19225800KR7225800002KIWOOM 미국달러선물레버리지15,390원-305원-1.94%15385.8115,680원15,680원15,345원2,1143256.9만원78.4억원510,000주미국달러선물지수1566.73078.4억원
cmt0whnd3028x0z96snpcs03dfsc-securities-productetf:225130:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whncu028u0z96k5wqd2aw1etf2026-08-19225130KR7225130004ACE 골드선물 레버리지(합성 H)48,050원-770원-1.58%48556.3647,500원48,525원47,350원3,6371.7억원240.2억원500,000주S&P GSCI GOLD Index Excess Return265.955242.7억원
cmt0whnci028r0z96bllaqxmhfsc-securities-productetf:225060:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whnc9028o0z96t0le1za01etf2026-08-19225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)15,670원-425원-2.64%16126.9415,755원15,785원15,480원9251439.6만원166.1억원1,060,000주MSCI EM Index1668.380170.9억원
cmt0whnbw028l0z9614r06z62fsc-securities-productetf:225050:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whnbm028i0z96cxvprzo61etf2026-08-19225050KR7225050004TIGER 유로스탁스레버리지(합성 H)16,850원-280원-1.63%16897.9717,045원17,045원16,745원9451585.2만원75.8억원450,000주EURO STOXX 50 Index6468.17076억원
cmt0whnbc028f0z962rmdc8a5fsc-securities-productetf:225040:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whnb2028c0z968ouie4sy1etf2026-08-19225040KR7225040005TIGER 미국S&P500레버리지(합성 H)67,750원-580원-0.85%67926.9967,815원68,000원67,625원8,5005.7억원555.5억원820,000주S&P 5007707.980557억원
cmt0whnas02890z96fyx7758wfsc-securities-productetf:225030:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whnaj02860z96hgcq723p1etf2026-08-19225030KR7225030006TIGER 미국S&P500선물인버스(H)2,250원20원0.90%2249.082,250원2,255원2,245원13,0412929.2만원38.2억원1,700,000주S&P 500 Futures Total Return Index1165.62038.2억원
cmt0whna902830z9617h2as1xfsc-securities-productetf:223190:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn9z02800z96twwi09ll1etf2026-08-19223190KR7223190000KODEX 200가치저변동27,205원-1,250원-4.39%27392.8127,480원27,610원26,930원5731561.8만원272억원1,000,000주코스피 200 가치저변동성13462.590273.9억원
cmt0whn9o027x0z96k2dka73afsc-securities-productetf:220130:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn9e027u0z96z0d5q9k91etf2026-08-19220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,820원-275원-3.88%7140.047,105원7,105원6,820원9,4496696.2만원54.5억원800,000주CSI 500 지수7783.45657.1억원
cmt0whn94027r0z96j0v14yxbfsc-securities-productetf:219900:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn8u027o0z96lm93pbct1etf2026-08-19219900KR7219900008ACE 중국본토CSI300레버리지(합성)4,240원-340원-7.42%4570.794,535원4,580원4,220원1,837808.3만원59.3억원1,400,000주CSI 300 Index4588.69663.9억원
cmt0whn8j027l0z9662ttf7r5fsc-securities-productetf:219480:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn8a027i0z96ouy3y8q31etf2026-08-19219480KR7219480001KODEX 미국S&P500선물(H)33,125원-180원-0.54%33197.2733,150원33,205원33,105원6,6022.1억원1490.6억원4,500,000주S&P 500 Futures Total Return Index1165.6201493.8억원
cmt0whn7z027f0z96ni9ohaawfsc-securities-productetf:219390:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn7q027c0z9634vrzbl51etf2026-08-19219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,105원40원0.50%8188.458,120원8,190원8,050원62,4685억원162.1억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7127.700163.7억원
cmt0whn7g02790z96c1f8lly1fsc-securities-productetf:218420:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn7902760z96c2ux1ho21etf2026-08-19218420KR7218420008KODEX 미국S&P500에너지(합성)20,800원160원0.78%20721.9220,850원20,950원20,790원42,5938.8억원510.6억원2,455,000주S&P Select Sector Energy Index1331.723508.7억원
cmt0whn7002730z96syciuqwqfsc-securities-productetf:217780:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn6r02700z96smg7bhku1etf2026-08-19217780KR7217780006TIGER 차이나CSI300인버스(합성)5,425원195원3.73%5283.925,270원5,425원5,270원200107.6만원84억원1,550,000주CSI 300 Index4588.69681.9억원
cmt0whn6j026x0z96eulpaztnfsc-securities-productetf:217770:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn6a026u0z96danfq6z81etf2026-08-19217770KR7217770007TIGER 원유선물인버스(H)1,263원-6원-0.47%1270.761,267원1,276원1,257원379,5844.7억원207.7억원16,450,000주S&P GSCI Crude Oil Index ER224.031205.2억원
cmt0whn5z026r0z96ujcqpvtefsc-securities-productetf:215620:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn5q026o0z962v7hspjv1etf2026-08-19215620KR7215620006HK S&P코리아로우볼15,875원-90원-0.56%15998.220원0원0원00원85.7억원540,000주S&P Korea 저변동성 지수12027.11086.3억원
cmt0whn5g026l0z96r98il8a5fsc-securities-productetf:214980:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn56026i0z96tkt3pmsx1etf2026-08-19214980KR7214980005KODEX 단기채권PLUS114,530원0원0.00%114530.28114,530원114,540원114,520원26,75430.6억원1.8조원16,065,000주KRW Cash PLUS 지수(총수익)170.0101.8조원
cmt0whn4w026f0z96lvfechs8fsc-securities-productetf:213630:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn4m026c0z96ok1zaskg1etf2026-08-19213630KR7213630007PLUS 미국다우존스고배당주(합성 H)21,170원215원1.03%21322.4021,005원21,210원20,985원6,5791.3억원194.7억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1170.526196.1억원
cmt0whn4c02690z96kghf1m9gfsc-securities-productetf:213610:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn4302660z963fczg3y21etf2026-08-19213610KR7213610009KODEX 삼성그룹밸류21,670원-865원-3.84%21606.5821,615원21,885원21,255원11,0472.3억원2578.7억원11,900,000주WISE 삼성그룹 밸류 인덱스21591.5402571.1억원
cmt0whn3t02630z96kb7idvw3fsc-securities-productetf:211900:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn3j02600z96sh8unlac1etf2026-08-19211900KR7211900006KODEX 코리아배당성장27,700원-700원-2.46%27645.1827,555원27,855원27,150원10,7152.9억원914.1억원3,300,000주코스피 배당성장 506899.350912.2억원
cmt0whn39025x0z96rnn1o6alfsc-securities-productetf:211560:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn2z025u0z96vqkzr9131etf2026-08-19211560KR7211560008TIGER 배당성장34,410원-890원-2.52%34601.7734,810원34,860원34,000원14,2294.8억원712.2억원2,070,000주코스피 배당성장 506899.350716.2억원
cmt0whn2r025r0z96cjb4ah5rfsc-securities-productetf:210780:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn2i025o0z96i0fhr9e91etf2026-08-19210780KR7210780003TIGER 코스피고배당23,030원-350원-1.50%23121.3523,295원23,295원22,765원18,8524.3억원759.9억원3,300,000주코스피 고배당 504649.700763억원
cmt0whn29025l0z96tryosmq3fsc-securities-productetf:205720:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn20025i0z96w2vnbjab1etf2026-08-19205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,480원41원2.85%1443.231,458원1,491원1,458원10,5831559.8만원44.4억원3,000,000주TOPIX4012.31043.2억원
cmt0whn1q025f0z966d0018y4fsc-securities-productetf:204480:202608192026-08-19dayperiod2026-08-20 11:27:482026-08-20 11:27:48cmt0whn1h025c0z96tbmr7nqb1etf2026-08-19204480KR7204480008TIGER 차이나CSI300레버리지(합성)24,850원-1,990원-7.41%26773.1526,990원26,990원24,785원12,4793.2억원924.4억원3,720,000주CSI 300 Index4588.696995.9억원
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
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
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
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
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
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
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
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
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
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
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
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
22,152건 중 17,051–17,100← 이전342 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬