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
cmt2bxdrs0c840z964lzeouk6fsc-securities-productetf:0204D0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdrn0c810z96y8lwlhfj1etf2026-08-200204D0KR70204D0003KODEX 현대차로보틱스밸류체인TOP3플러스6,670원0원0.00%6652.506,665원6,750원6,575원1,060,50270.7억원2161억원32,400,000주Akros 현대차로보틱스 밸류체인 TOP3 플러스 지수 (PR)2511.0202165.3억원
cmt2bxds20c8a0z96m5y244mnfsc-securities-productetf:0204S0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdrx0c870z96tby3xbxb1etf2026-08-200204S0KR70204S0006TIGER 코스닥액티브6,865원35원0.51%6837.426,960원6,960원6,780원72,6904.9억원316.4억원4,610,000주코스닥840.890315.2억원
cmt2bxdsj0c8g0z96m1u3fxf7fsc-securities-productetf:0206G0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdsf0c8d0z96954il0x41etf2026-08-200206G0KR70206G00081Q 현대차기아채권혼합508,320원0원0.00%8330.958,350원8,415원8,200원256,82721.4억원237.1억원2,850,000주KEDI 현대차&기아채권혼합50지수1801.020237.4억원
cmt2bxdsu0c8m0z96jmlb6hwefsc-securities-productetf:0207G0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdsq0c8j0z96lzkzh9kh1etf2026-08-200207G0KR70207G0007SOL 우주항공밸류체인7,005원35원0.50%6989.587,020원7,085원6,915원279,60419.5억원406.2억원5,800,000주Akros 우주항공밸류체인 지수(PR)2116.800408.8억원
cmt2bxdt40c8r0z96upjeshb1fsc-securities-productetf:0207Z0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdsz0c8p0z96u717wtfv1etf2026-08-200207Z0KR70207Z0004KIWOOM 미국우주데이터센터인프라7,270원-35원-0.48%7240.727,265원7,300원7,180원12,2468869.9만원156.3억원2,150,000주iSelect 미국 우주데이터센터인프라 지수6427.628155.6억원
cmt2bxdte0c8x0z96r6wngsf0fsc-securities-productetf:0208N0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdt90c8u0z960essliut1etf2026-08-200208N0KR70208N0007IBK 코스피액티브7,540원455원6.42%7552.847,275원7,600원7,235원9,7227246.2만원124.4억원1,650,000주코스피6852.580124.6억원
cmt2bxdtq0c930z963ulcjhicfsc-securities-productetf:0209D0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdtk0c900z9666bu55ps1etf2026-08-200209D0KR70209D0008KODEX 전고체배터리ESS TOP2플러스7,865원20원0.25%7896.067,915원8,040원7,860원609,81548.5억원1065.7억원13,550,000주Akros 한국 전고체 배터리 ESS TOP2 플러스 지수(Price Return)1320.3301069.9억원
cmt2bxdua0c9f0z964xjwslecfsc-securities-productetf:0210A0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdu50c9d0z96jvu5vbdi1etf2026-08-200210A0KR70210A0008ACE K반도체TOP2+7,270원495원7.31%7263.017,040원7,285원6,845원3,764,401268.3억원3155.1억원43,400,000주KRX K-AI 반도체TOP2+ 지수10566.7903173.9억원
cmt2bxduk0c9l0z96hwp2ljg3fsc-securities-productetf:0210E0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxduf0c9i0z96jupq4egy1etf2026-08-200210E0KR70210E0004PLUS 200커버드콜액티브7,520원485원6.89%7504.387,295원7,550원7,170원196,65614.5억원601.6억원8,000,000주코스피 200 위클리 고정 30% 커버드콜 지수3014.480600.3억원
cmt2bxduv0c9r0z96v4d4m134fsc-securities-productetf:0214M0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdup0c9o0z96tnjiccuh1etf2026-08-200214M0KR70214M0000MIDAS 바이오헬스케어액티브11,700원455원4.05%11677.5011,960원11,960원11,400원8,9041억원99.4억원850,000주KRX 헬스케어4074.46099.2억원
cmt2bxdv40c9w0z96zu9ez9yffsc-securities-productetf:0215T0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxduz0c9u0z96yx5vxioi1etf2026-08-200215T0KR70215T0002HANARO 미국AI광통신TOP109,195원70원0.77%8970.879,000원9,215원9,000원74,8216.8억원82.7억원900,000주Indxx US AI Optical Communication TOP10 Index(PR)8759.41080.7억원
cmt2bxdve0ca10z96rq8nlo0ffsc-securities-productetf:0216K0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdv90c9z0z96c2ktddeg1etf2026-08-200216K0KR70216K0000KIWOOM 미국우주테크TOP2채권혼합508,890원-25원-0.28%8877.798,705원8,925원8,700원52,3264.6억원88.9억원1,000,000주Akros 미국 우주 Top 2 채권혼합 지수3110.94088.7억원
cmt2bxdvz0cad0z96ttng001sfsc-securities-productetf:0218J0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdvu0cab0z960r7apwum1etf2026-08-200218J0KR70218J0001RISE 미국우주&로봇TOP2미국채혼합509,005원125원1.41%9013.698,890원9,015원8,835원96,1718.6억원274.6억원3,050,000주Akros 미국 우주-로봇 TOP2 채권혼합50 지수2339.358274.9억원
cmt2bxdwj0cap0z962e4l4rr4fsc-securities-productetf:0219B0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdwe0can0z96pqh2y5bp1etf2026-08-200219B0KR70219B0008KoAct 광통신&위성네트워크액티브11,000원100원0.92%11033.1810,980원11,095원10,910원18,8102억원88억원800,000주FnGuide 저궤도위성 & 광통신 인프라 지수2277.72088.2억원
cmt2bxdx30cb10z96zan0ecrjfsc-securities-productetf:0219Z0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdwz0caz0z96bt6evsyy1etf2026-08-200219Z0KR70219Z0000HANARO 미국S&P500액티브10,670원70원0.66%10505.5310,615원10,685원10,560원3,5493773.8만원85.3억원800,000주S&P 5007641.16084억원
cmt2bxdxn0cbd0z96l1cwx0tjfsc-securities-productetf:0220B0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdxj0cba0z96pb5wnj9w1etf2026-08-200220B0KR70220B0005DS 코스닥액티브9,825원0원0.00%9853.0410,050원10,050원9,725원120,25511.8억원422.4억원4,300,000주코스닥840.890423.6억원
cmt2bxdy80cbp0z96vr7z7ilmfsc-securities-productetf:0221Z0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdy30cbm0z96a28cxxav1etf2026-08-200221Z0KR70221Z0006ACE K바이오코스닥액티브11,315원445원4.09%11396.6011,725원11,800원11,110원443,43250억원124.4억원1,100,000주KRX K-AI 바이오테크 코스닥 지수2079.120125.3억원
cmt2bxe2k0ce50z96wejn7t6pfsc-securities-productetf:091160:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxe2f0ce10z960llip0381etf2026-08-20091160KR7091160002KODEX 반도체127,070원8,950원7.58%127145.67122,820원128,140원121,445원1,692,8542126.3억원5.5조원43,900,000주KRX 반도체13326.9605.6조원
cmt2bxdxe0cb80z96vnd1m5j3fsc-securities-productetf:0220A0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdx90cb40z962egbl8kv1etf2026-08-200220A0KR70220A0006KIWOOM 현대차그룹TOP3채권혼합509,605원45원0.47%9610.899,550원9,685원9,550원37,4363.6억원153.6억원1,600,000주FnGuide 현대차그룹TOP3 채권혼합 지수1680.340153.7억원
cmt2bxdxy0cbk0z96k2tx6br8fsc-securities-productetf:0221V0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdxt0cbh0z96p7k2czig1etf2026-08-200221V0KR70221V0000IBK 초단기채권액티브100,325원25원0.02%100312.55100,335원100,335원100,325원2972979.9만원1072.4억원1,069,000주KIS 단기자금 총수익지수116.6101072.3억원
cmt2bxdyj0cbw0z961pc6czuffsc-securities-productetf:0222D0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdyd0cbs0z960vcta0at1etf2026-08-200222D0KR70222D0001KoAct 고배당액티브10,240원-105원-1.01%10219.8810,385원10,395원10,195원60,1636.1억원112.6억원1,100,000주코스피 200 고배당지수5621.960112.4억원
cmt2bxdz30cc80z96dsfr21xefsc-securities-productetf:0223A0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdyx0cc40z9654p36g5z1etf2026-08-200223A0KR70223A0003RISE 코스닥커버드콜액티브10,900원260원2.44%10909.1310,985원10,985원10,760원265,99228.9억원207.1억원1,900,000주코스닥 150 타겟 15% 위클리 커버드콜 지수8355.870201.8억원
cmt2bxe3t0cet0z969qu8ng0vfsc-securities-productetf:091230:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxe3o0ceq0z96qjqkhqrg1etf2026-08-20091230KR7091230003TIGER 반도체134,700원9,010원7.17%134726.02130,950원135,700원128,720원194,095258.1억원1.3조원10,140,000주KRX 반도체13326.9601.3조원
cmt2bxe430cez0z96hm7veb2tfsc-securities-productetf:099140:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxe3y0cew0z96vh1sorw41etf2026-08-20099140KR7099140006KODEX 차이나H21,850원145원0.67%21537.7221,535원21,895원21,535원9,1611.9억원338.6억원1,550,000주Hang Seng China H8558.490333.8억원
cmt2bxe4d0cf50z9687wa3xurfsc-securities-productetf:100910:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxe480cf20z967w79soog1etf2026-08-20100910KR7100910009KIWOOM KRX10017,105원1,000원6.21%17165.1416,605원17,300원16,400원13,7982.3억원667억원3,900,000주KRX 10017140.070669.4억원
cmt2bxe4n0cfa0z967ozngl6jfsc-securities-productetf:101280:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxe4h0cf80z96hsz70ha51etf2026-08-20101280KR7101280006KODEX 일본TOPIX10030,350원200원0.66%29979.7330,150원30,740원30,130원2,0996375.3만원515.9억원1,700,000주TOPIX1002777.190509.6억원
cmt2bxe4x0cfg0z96hyj234zffsc-securities-productetf:102110:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxe4s0cfd0z96f4bu7zri1etf2026-08-20102110KR7102110004TIGER 200108,435원6,440원6.31%108907.06105,270원109,595원103,855원17,040,7651.8조원10.3조원95,750,000주코스피 2001080.98010.4조원
cmt2bxe570cfl0z96pft19xkyfsc-securities-productetf:102780:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxe510cfj0z96kvxahxsa1etf2026-08-20102780KR7102780004KODEX 삼성그룹26,250원1,080원4.29%26260.9125,635원26,480원25,225원672,498175억원3.3조원129,200,000주삼성그룹26384.2303.3조원
cmt2bxe5s0cfy0z966hzyr8x6fsc-securities-productetf:102970:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxe5m0cfu0z96zpmbvnuc1etf2026-08-20102970KR7102970001KODEX 증권18,645원855원4.81%18624.6018,100원18,817원18,040원692,024128.1억원7262.2억원38,950,000주KRX 증권1883.1907263.5억원
cmt2bxdys0cc10z96gytoylivfsc-securities-productetf:0222F0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdyo0cbz0z96knn7vv3t1etf2026-08-200222F0KR70222F0009마이티 AI데이터센터밸류체인12,850원290원2.31%12799.6912,645원12,940원12,560원25,6303.2억원134.9억원1,050,000주KAP AI데이터센터밸류체인지수5095.300134.3억원
cmt2bxdzd0ccc0z96jpba2x5pfsc-securities-productetf:0223R0:202608202026-08-20dayperiod2026-08-21 11:27:432026-08-21 11:27:43cmt2bxdz80ccb0z96x8og63221etf2026-08-200223R0KR70223R0004TIGER 미국테크NYSE100액티브9,450원65원0.69%9338.839,630원9,630원9,355원113,67410.7억원274.9억원2,910,000주NYSE 100 지수(Price Return)1512.263271.7억원
cmt2bxebz0cjg0z96f71inf0rfsc-securities-productetf:123320:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxebu0cjd0z96jbk3660k1etf2026-08-20123320KR7123320004TIGER 레버리지109,555원11,910원12.20%110151.52103,660원111,805원101,000원304,344327.4억원2629.3억원2,400,000주코스피 2001080.9802643.6억원
cmt2bxec90cjm0z96tsd12ze9fsc-securities-productetf:130680:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxec40cjj0z96idz62nuo1etf2026-08-20130680KR7130680002TIGER 원유선물Enhanced(H)6,970원-5원-0.07%6976.556,975원7,000원6,925원15,6941억원146.3억원2,100,000주S&P GSCI Crude Oil Enhanced Index ER857.541146.5억원
cmt2bxecj0cjs0z96rq5v9naefsc-securities-productetf:130730:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxece0cjp0z96zmp609321etf2026-08-20130730KR7130730005KIWOOM 단기자금102,965원25원0.02%102934.54102,960원102,975원102,960원1621668만원720.7억원700,000주MK 머니마켓 지수(총수익)14728.870823.4억원
cmt2bxect0cjy0z96euhp5f8ffsc-securities-productetf:131890:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxeco0cjv0z9652lpubim1etf2026-08-20131890KR7131890006ACE 삼성그룹동일가중40,190원1,095원2.80%40437.3640,060원40,805원39,730원1,7096841.9만원160.7억원400,000주MKF SAMs EW 지수40427.770161.7억원
cmt2bxed40ck40z96otyauomqfsc-securities-productetf:132030:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxecy0ck10z96oox3ta911etf2026-08-20132030KR7132030008KODEX 골드선물(H)25,260원860원3.52%25217.2925,335원25,405원25,165원115,71429.2억원3586.9억원14,200,000주S&P GSCI Gold Index(TR)2198.0953580.8억원
cmt2bxede0ck90z96o98sqfd6fsc-securities-productetf:133690:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxed90ck70z966y3ej0cm1etf2026-08-20133690KR7133690008TIGER 미국나스닥100182,185원440원0.24%181363.23181,615원182,642원181,125원3,857,8207029.7억원11.4조원62,710,000주NASDAQ 10029213.17011.3조원
cmt2bxea80cig0z96kh7bklotfsc-securities-productetf:117690:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxea40cie0z96qnml3v551etf2026-08-20117690KR7117690008TIGER 차이나항셍3020,285원250원1.25%20062.8519,955원20,300원19,955원492993.4만원101.4억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8952.190100.3억원
cmt2bxeai0cim0z961lt59totfsc-securities-productetf:117700:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxead0cij0z96ujzu33c91etf2026-08-20117700KR7117700005KODEX 건설6,575원-25원-0.38%6557.416,560원6,720원6,525원1,173,55077.5억원1873.8억원28,500,000주KRX 건설1319.7901868.8억원
cmt2bxeas0cir0z96135vg1a1fsc-securities-productetf:122090:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxean0cip0z96bpsvs3ku1etf2026-08-20122090KR7122090004PLUS 코스피5081,890원5,590원7.33%81728.3879,375원82,440원77,860원63,59851.5억원1891.6억원2,310,000주코스피 508203.1501887.9억원
cmt2bxebd0cj40z96px8d6mrsfsc-securities-productetf:122630:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxeb70cj00z96vixinoiw1etf2026-08-20122630KR7122630007KODEX 레버리지108,710원11,970원12.37%109441.82102,650원110,895원100,130원20,226,6812.1조원5.8조원53,600,000주코스피 2001080.9805.7조원
cmt2bxedo0ckg0z96c7lheullfsc-securities-productetf:136340:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxedj0ckc0z961b9o2gtm1etf2026-08-20136340KR7136340007RISE 중기우량회사채104,320원55원0.05%104245.13104,370원104,370원104,280원36,67638.2억원2772.8억원2,658,000주KOBI 크레딧 지수(총수익)16124.5102868.8억원
cmt2bxe8u0cho0z96c6652uehfsc-securities-productetf:114470:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxe8q0chm0z96x9qdojvl1etf2026-08-20114470KR7114470008KIWOOM 국고채3년108,040원65원0.06%107978.93108,075원108,090원108,025원3,7934억원529.3억원490,000주KTB INDEX(시장가격)10177.320507.5억원
cmt2bxe950chu0z96rk97cf3vfsc-securities-productetf:114800:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxe8z0chr0z962n2nvtd91etf2026-08-20114800KR7114800006KODEX 인버스1,021원-68원-6.24%1018.041,054원1,070원1,009원1,493,371,6211.5조원7579.9억원742,400,000주코스피 200 선물지수5273.7307738억원
cmt2bxe9e0ci00z96zacd9j2bfsc-securities-productetf:114820:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxe990chx0z96cxj0sqco1etf2026-08-20114820KR7114820004TIGER 국채3년105,110원-25원-0.02%105082.66105,145원105,165원105,075원4,6474.8억원1256억원1,195,000주KTB INDEX(시장가격)10177.3201255.7억원
cmt2bxe9o0ci50z96bh1kno6dfsc-securities-productetf:117460:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxe9j0ci30z96sanq6d821etf2026-08-20117460KR7117460006KODEX 에너지화학13,825원-90원-0.65%13796.2013,960원14,110원13,770원17,9052.5억원300억원2,170,000주KRX 에너지화학2754.420299.3억원
cmt2bxe9y0cib0z96womv8jqafsc-securities-productetf:117680:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxe9t0ci80z96pwqllxkd1etf2026-08-20117680KR7117680009KODEX 철강12,070원220원1.86%12037.7912,085원12,435원11,990원40,2814.9억원278.8억원2,310,000주KRX 철강2444.970278억원
cmt2bxee20ckn0z96nbv1vwxjfsc-securities-productetf:137610:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxedu0ckj0z96wk8pblyh1etf2026-08-20137610KR7137610002TIGER 농산물선물Enhanced(H)5,625원75원1.35%5640.705,610원5,640원5,610원26,5321.4억원129.3억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)76.180129.7억원
cmt2bxeee0ckt0z96o0d75rayfsc-securities-productetf:138230:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxee90ckr0z96o6fvxd6z1etf2026-08-20138230KR7138230008KIWOOM 미국달러선물16,305원-50원-0.31%16312.0716,265원16,335원16,195원4,2056838.6만원236.4억원1,450,000주미국달러선물지수1561.460236.5억원
cmt2bxeeo0ckz0z96445ddowffsc-securities-productetf:138520:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxeej0ckw0z9687ecq8ue1etf2026-08-20138520KR7138520002TIGER 삼성그룹36,400원1,635원4.70%36551.8535,700원36,890원35,235원12,2084.4억원1463.2억원4,020,000주MKF SAMs FW45917.1001469.3억원
22,152건 중 15,801–15,850← 이전317 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬