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
cmt2bxh6e0e5x0z960pqr4hcwfsc-securities-productetf:373790:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh690e5u0z96f9cf8w151etf2026-08-20373790KR7373790005KIWOOM 미국방어배당성장나스닥16,020원-50원-0.31%16010.6716,110원16,110원15,870원379607.5만원44.8억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1361.06044.8억원
cmt2bxh640e5r0z969p7cbhojfsc-securities-productetf:373490:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh5z0e5o0z96x5ahz9an1etf2026-08-20373490KR7373490002KODEX 코리아혁신성장액티브25,450원585원2.35%25641.3525,455원25,890원25,450원9892536.2만원139.9억원550,000주FnGuide K-이노베이션 지수3933.480141억원
cmt2bxh5t0e5l0z96jarvo4slfsc-securities-productetf:372330:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh5o0e5i0z96mc7stvie1etf2026-08-20372330KR7372330001KODEX 차이나항셍테크7,200원75원1.05%7129.347,135원7,290원7,135원68,8694.9억원1188억원16,500,000주Hang Seng TECH Index4703.1701176.3억원
cmt2bxh5j0e5f0z9663hiny3ofsc-securities-productetf:371870:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh5e0e5c0z966ca11u0w1etf2026-08-20371870KR7371870007ACE 차이나항셍테크7,085원120원1.72%6980.457,000원7,120원7,000원2,4331722.1만원113.3억원1,600,000주Hang Seng TECH Index4703.170111.6억원
cmt2bxgzv0e250z96nd2xt5rtfsc-securities-productetf:364690:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgzr0e220z96mo4s2yq21etf2026-08-20364690KR7364690008KODEX 혁신기술테마액티브39,260원2,245원6.07%39123.3138,115원39,330원38,115원6112377.2만원235.5억원600,000주코스피6852.580234.7억원
cmt2bxgzb0e1t0z96qk7jw36qfsc-securities-productetf:363570:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgz60e1p0z9692ekon5g1etf2026-08-20363570KR7363570003KODEX 장기종합채권(AA-이상)액티브86,030원390원0.46%85894.9385,845원86,095원85,805원2,0401.7억원2355.5억원2,738,000주KAP 한국장기종합채권지수(AA-이상, 총수익)279.4202356억원
cmt2bxgyf0e1b0z965v6g23gffsc-securities-productetf:360750:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgya0e170z96db4ro23y1etf2026-08-20360750KR7360750004TIGER 미국S&P50026,670원35원0.13%26607.2026,600원26,725원26,500원45,547,4391.2조원20.4조원767,550,000주S&P 5007641.16020.4조원
cmt2bxgxu0e0y0z96qsb6btgefsc-securities-productetf:360150:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgxp0e0v0z96v9t4udoi1etf2026-08-20360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,245원-130원-3.85%3245.063,385원3,435원3,190원306,57910.1억원133억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수396.650133억원
cmt2bxgxb0e0n0z96a4jo6ywwfsc-securities-productetf:359210:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgx60e0j0z96d8evikza1etf2026-08-20359210KR7359210002KODEX 코스피TR35,545원2,135원6.39%35558.0034,765원35,785원34,150원65,11223억원853억원2,400,000주코스피 TR8994.330853.3억원
cmt2bxgwq0e0b0z96lyl0bi4tfsc-securities-productetf:356540:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgwl0e070z963qy6xjdg1etf2026-08-20356540KR7356540005ACE 종합채권(AA-이상)액티브101,090원195원0.19%100967.96101,000원101,120원100,940원4114154.4만원1조원10,021,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.4401조원
cmt2bxgw60dzy0z96e1m2yxwufsc-securities-productetf:354350:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgw10dzw0z96jjs1a9lk1etf2026-08-20354350KR7354350001HANARO 글로벌럭셔리S&P(합성)19,990원380원1.94%20064.3919,730원20,020원19,730원6931371.6만원103.9억원520,000주S&P Global Luxury Index4360.504104.3억원
cmt2bxgvm0dzm0z96cio5yh3lfsc-securities-productetf:352560:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgvh0dzk0z96pat2pxo11etf2026-08-20352560KR7352560007KODEX 미국부동산리츠(H)12,595원115원0.92%12534.8212,480원12,620원12,480원2,5893252.2만원352.6억원2,800,000주Dow Jones U.S. Real Estate PR Index395.192357.2억원
cmt2bxgv10dza0z96auab3flkfsc-securities-productetf:341850:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxguw0dz80z965s22cbb41etf2026-08-20341850KR7341850006TIGER 리츠부동산인프라채권4,590원5원0.11%4613.114,635원4,635원4,590원1,467674.3만원91.8억원2,000,000주KIS 리츠부동산인프라채권PR 지수38813.85092.2억원
cmt2bxguh0dyz0z96n4tuguktfsc-securities-productetf:337150:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxguc0dyw0z96c4auqbny1etf2026-08-20337150KR7337150007KODEX 200exTOP25,130원230원0.92%25285.4525,170원25,465원25,130원124314만원150.7억원600,000주코스피 200 초대형제외 지수546.830151.7억원
cmt2bxgyp0e1h0z9628qs4nq4fsc-securities-productetf:361580:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgyk0e1d0z96d6wodif11etf2026-08-20361580KR7361580004RISE 200TR61,540원3,545원6.11%61753.7159,695원62,155원59,020원115,63570.9억원4892.4억원7,950,000주코스피 200 TR1433.7704909.4억원
cmt2bxgy50e150z96oc43n8chfsc-securities-productetf:360200:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgy00e110z966gc3c6y61etf2026-08-20360200KR7360200000ACE 미국S&P50026,965원40원0.15%26898.3226,880원27,010원26,790원473,873127.6억원3.9조원147,800,000주S&P 5007641.1603.9조원
cmt2bxgxk0e0t0z96huxg9jlzfsc-securities-productetf:360140:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgxg0e0p0z96ptwyd53w1etf2026-08-20360140KR7360140008KODEX 200롱코스닥150숏선물21,780원805원3.84%21755.8021,045원21,990원20,715원35,0507.5억원479.1억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1893.660478.6억원
cmt2bxgx00e0g0z96s6dltumufsc-securities-productetf:357870:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgwv0e0e0z964dspedkk1etf2026-08-20357870KR7357870005TIGER CD금리투자KIS(합성)57,935원10원0.02%57924.4657,935원57,940원57,935원216,725125.5억원3.5조원61,286,000주KIS CD Index(총수익)12699.3103.5조원
cmt2bxgwf0e040z966npslwqjfsc-securities-productetf:354500:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgwb0e020z96d22vj06p1etf2026-08-20354500KR7354500001ACE 코스닥15014,770원410원2.86%14773.4214,840원14,975원14,565원119,39117.6억원1580.3억원10,700,000주코스닥 1501471.8201580.7억원
cmt2bxgvw0dzt0z96le0quyvffsc-securities-productetf:354240:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgvr0dzp0z9695sjjyjm1etf2026-08-20354240KR7354240004RISE 미국고정배당우선증권10,660원35원0.33%10673.7110,680원10,725원10,625원1,2401324.6만원117.2억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)73.313117.4억원
cmt2bxgur0dz40z96cjgj03i4fsc-securities-productetf:337160:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgum0dz20z96378exa1z1etf2026-08-20337160KR7337160006KODEX 200ESG47,940원2,865원6.36%47743.2146,295원48,125원45,805원21,94710.2억원1677.9억원3,500,000주코스피 200 ESG 지수1421.8301623.2억원
cmt2bxgtx0dym0z96mdikm2rdfsc-securities-productetf:337120:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgts0dyk0z96rc4m0erp1etf2026-08-20337120KR7337120000KODEX 멀티팩터34,295원1,995원6.18%34413.7834,600원34,600원34,210원930.9만원205.7억원600,000주FnGuide 멀티팩터 지수21667.980206.4억원
cmt2bxgtd0dyb0z96hd5fvqvtfsc-securities-productetf:334700:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgt70dy70z96xdxafq8d1etf2026-08-20334700KR7334700002RISE 팔라듐선물인버스(H)3,280원-145원-4.23%3302.223,285원3,305원3,250원445146.1만원21.3억원650,000주S&P GSCI Palladium Excess Return Index748.03121.4억원
cmt2bxgss0dxy0z960yzt0gzafsc-securities-productetf:332940:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgsn0dxw0z96fz6q5h1s1etf2026-08-20332940KR7332940006HANARO MSCI Korea TR48,175원2,835원6.25%48475.7046,280원48,720원46,280원4,5852.2억원1156.2억원2,400,000주MSCI Korea TR Index4911.9001163.4억원
cmt2bxgs80dxm0z966s0zjt9pfsc-securities-productetf:332620:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgs30dxk0z96nnncy73h1etf2026-08-20332620KR7332620004PLUS 미국장기우량회사채89,805원735원0.83%89701.8289,675원90,035원89,400원7056328.6만원167.9억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1156.728167.7억원
cmt2bxgpq0dw40z964v8fkcj6fsc-securities-productetf:326240:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgpl0dw20z967iu8bxgs1etf2026-08-20326240KR7326240009RISE IT플러스43,750원2,330원5.63%43840.5542,475원43,865원42,175원8,8433.8억원1120억원2,560,000주FnGuide IT플러스 지수6248.6701122.3억원
cmt2bxgjv0dst0z96z3jdkscgfsc-securities-productetf:307520:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgjq0dsq0z96vocqlarv1etf2026-08-20307520KR7307520007TIGER 지주회사21,665원75원0.35%21633.0921,910원22,050원21,535원420,84391.5억원2762.2억원12,750,000주FnGuide 지주회사 지수3204.9402758.2억원
cmt2bxgjl0dsn0z96qv8j3s5ufsc-securities-productetf:307510:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgjf0dsk0z96d2xkqj4x1etf2026-08-20307510KR7307510008TIGER 의료기기12,830원365원2.93%12916.4312,850원13,040원12,740원5,0876516.3만원64.1억원500,000주FnGuide 의료기기 지수1345.61064.5억원
cmt2bxgja0dsh0z9699dm2fnafsc-securities-productetf:306950:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgj50dse0z96maiormu01etf2026-08-20306950KR7306950007KODEX KRX300레버리지76,950원7,545원10.87%77470.4971,430원77,995원71,285원9,6187.1억원615.6억원800,000주KRX 3004704.150619.7억원
cmt2bxgj00dsb0z96s3btx931fsc-securities-productetf:306530:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgiv0ds80z96s9g0shnc1etf2026-08-20306530KR7306530007HANARO 코스닥150선물레버리지7,630원380원5.24%7665.677,700원7,815원7,430원13,1351억원33.5억원440,000주F-코스닥150 지수1691.37033.7억원
cmt2bxgiq0ds50z96ms7sowqafsc-securities-productetf:306520:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgik0ds20z96l1t8uxqm1etf2026-08-20306520KR7306520008HANARO 200선물인버스2,415원-155원-6.03%2403.032,500원2,500원2,385원14,0333383.2만원14.4억원600,000주코스피 200 선물지수5273.73014.4억원
cmt2bxgif0drz0z96504i5b8rfsc-securities-productetf:305720:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgia0drw0z96nmb3p0ea1etf2026-08-20305720KR7305720005KODEX 2차전지산업14,310원115원0.81%14325.2514,280원14,640원14,225원1,690,428244.4억원1.6조원116,200,000주FnGuide 2차전지 산업 지수2506.8801.6조원
cmt2bxgi50drt0z960qidyxbvfsc-securities-productetf:305540:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxghz0drq0z96cb4vils31etf2026-08-20305540KR7305540007TIGER 2차전지테마18,090원170원0.95%18058.9317,985원18,485원17,980원786,341143.1억원8900.2억원49,200,000주WISE 2차전지 테마 지수6796.0808884.9억원
cmt2bxghu0drn0z965t0o9bfofsc-securities-productetf:305080:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgho0drk0z96d3f16tu51etf2026-08-20305080KR7305080004TIGER 미국채10년선물12,430원-40원-0.32%12434.1712,425원12,475원12,365원66,5128.2억원2200.1억원17,700,000주S&P 10-Year U.S. Treasury Note Futures(ER)184.1562200.8억원
cmt2bxghj0drh0z96a42ah54dfsc-securities-productetf:305050:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxghe0dre0z9608flyjzg1etf2026-08-20305050KR7305050007ACE 코스피71,010원3,550원5.26%71174.9869,015원71,625원68,510원3,3062.3억원426억원600,000주코스피6852.580427억원
cmt2bxgh90drb0z96rvsqnprbfsc-securities-productetf:304940:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgh40dr80z96f382j90k1etf2026-08-20304940KR7304940000KODEX 미국나스닥100선물(H)32,565원200원0.62%32396.1832,485원32,580원32,475원3,8961.2억원1123.4억원3,450,000주NASDAQ 10029213.1701117.6억원
cmt2bxggz0dr50z9648wwddf1fsc-securities-productetf:304780:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxggu0dr20z963o7dhf8a1etf2026-08-20304780KR7304780000HANARO 200선물레버리지123,065원13,715원12.54%123592.91116,130원124,805원115,300원4,5565.4억원553.7억원450,000주코스피 200 선물지수5273.730556.1억원
cmt2bxggp0dqz0z96p0xjxr49fsc-securities-productetf:304770:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxggk0dqx0z96mod2ewfy1etf2026-08-20304770KR7304770001HANARO 코스닥15014,655원400원2.81%14643.4614,670원14,755원14,430원11,3801.6억원208.1억원1,420,000주코스닥 1501471.820207.9억원
cmt2bxggd0dqt0z96syp527cwfsc-securities-productetf:304760:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgg70dqq0z964w1ybwei1etf2026-08-20304760KR7304760002HANARO KRX30047,035원2,435원5.46%47297.0845,405원47,540원45,405원2271067.6만원188.1억원400,000주KRX 3004704.150189.1억원
cmt2bxgen0dpu0z96ximcvkprfsc-securities-productetf:300950:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgei0dps0z96d3viilwj1etf2026-08-20300950KR7300950003KODEX 게임산업5,470원20원0.37%5482.515,460원5,530원5,430원55,5933억원224.2억원4,100,000주FnGuide 게임 산업 지수670.020224.7억원
cmt2bxge30dpi0z96gdodx01nfsc-securities-productetf:300610:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgdy0dpg0z96ktzfcnvt1etf2026-08-20300610KR7300610003TIGER K게임5,400원20원0.37%5401.535,380원5,450원5,360원5,6503047.6만원129.6억원2,400,000주WISE K게임 테마 지수440.800129.6억원
cmt2bxgm00dtz0z96itpbmsqmfsc-securities-productetf:314700:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxglw0dtw0z96vxwkb5mo1etf2026-08-20314700KR7314700006HANARO 농업융복합산업10,675원140원1.33%10601.3710,695원10,800원10,665원6873만원58.7억원550,000주FnGuide 농업융복합산업 지수(시장가격)1319.36058.3억원
cmt2bxglq0dtt0z969wroxr7hfsc-securities-productetf:314250:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgll0dtq0z96kqgk45rd1etf2026-08-20314250KR7314250002KODEX 미국빅테크10(H)61,850원820원1.34%61544.0461,705원61,910원61,650원52,57432.4억원6543.7억원10,580,000주NYSE U.S. Big TECH 10 INDEX18296.3836511.3억원
cmt2bxglg0dtn0z96dhtjaq91fsc-securities-productetf:310970:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxglb0dtk0z96fx661pxj1etf2026-08-20310970KR7310970009TIGER MSCI Korea TR48,600원3,390원7.50%48648.5047,145원48,950원46,325원25,43112.2억원4.4조원90,700,000주MSCI Korea TR Index4911.9004.4조원
cmt2bxgl60dth0z96c3libtu1fsc-securities-productetf:310960:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgl10dte0z96dff59svr1etf2026-08-20310960KR7310960000TIGER 200TR63,040원3,350원5.61%63476.5361,190원63,675원60,765원39,70024.9억원3530.2억원5,600,000주코스피 200 TR1433.7703554.6억원
cmt2bxgkw0dtb0z96bvsl2finfsc-securities-productetf:310080:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgkr0dt80z96kcgjst3b1etf2026-08-20310080KR7310080007RISE 중국MSCI China(H)9,465원75원0.80%9424.779,410원9,530원9,395원2,7702609.2만원108.8억원1,150,000주MSCI China Index(USD, Price Return)75.356108.3억원
cmt2bxgkl0dt50z96ucy39jsbfsc-securities-productetf:309230:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgkg0dt20z96z4z8i7qv1etf2026-08-20309230KR7309230001ACE 미국WideMoat동일가중32,030원595원1.89%31953.3031,775원32,045원31,695원8,8262.8억원1178.7억원3,680,000주MorningStar Wide Moat Focus Index17366.6511175.8억원
cmt2bxgkc0dsz0z96axedl4phfsc-securities-productetf:308620:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgk40dsx0z96antl79qc1etf2026-08-20308620KR7308620004KODEX 미국10년국채선물11,695원-20원-0.17%11693.7811,680원11,730원11,620원26,9953.1억원947.2억원8,100,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)221.612947.1억원
cmt2bxgg20dqm0z9658ahhvbsfsc-securities-productetf:304670:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgfx0dqk0z96nudkk49x1etf2026-08-20304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,260원-160원-1.29%12299.4412,265원12,275원12,250원347425.3만원73.5억원600,000주S&P Ultra T-Bond Futures Index(ER)104.16373.7억원
cmt2bxgfr0dqh0z96hhuqvwtffsc-securities-productetf:304660:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxgfm0dqe0z96hsvj0xa11etf2026-08-20304660KR7304660004KODEX 미국30년국채울트라선물(H)7,300원90원1.25%7314.937,310원7,325원7,300원86,6266.3억원1343.2억원18,400,000주S&P Ultra T-Bond Futures Index(ER)104.1631345.9억원
22,152건 중 15,601–15,650← 이전313 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬