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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmt0whm9m01x00z96i67uxd0ofsc-securities-productetf:140710:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whm9c01wx0z96rn72byhr1etf2026-08-19140710KR7140710005KODEX 운송6,350원-100원-1.55%6367.466,350원6,405원6,240원12,6677979.6만원107.9억원1,700,000주KRX 운송1292.330108.2억원
cmt0whm9301wu0z969o3j6hv6fsc-securities-productetf:140700:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whm8t01wr0z965di4atbz1etf2026-08-19140700KR7140700006KODEX 보험20,450원-470원-2.25%20423.6220,500원20,745원20,100원150,54830.7억원531.7억원2,600,000주KRX 보험4256.470531억원
cmt0whm8j01wo0z96fmyu48zwfsc-securities-productetf:140580:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whm8c01wl0z96outmc8up1etf2026-08-19140580KR7140580002RISE 우량업종대표주24,225원-550원-2.22%24131.5123,860원24,250원23,820원148356.2만원121.1억원500,000주MKF 우량업종대표주 지수24116.090120.6억원
cmt0whm8401wj0z96ya7zu4uofsc-securities-productetf:140570:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whm7t01wg0z96pkchpfgx1etf2026-08-19140570KR7140570003RISE 수출주25,615원-390원-1.50%25530.8225,140원25,680원24,957원331834.5만원102.4억원400,000주MKF 수출주 지수25287.080102.1억원
cmt0whm6y01w60z966xbbex0jfsc-securities-productetf:139320:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whm6o01w30z96k1p6znkd1etf2026-08-19139320KR7139320006TIGER 금은선물(H)18,090원-295원-1.60%18204.6218,080원18,195원18,020원6,4441.1억원407억원2,250,000주S&P GSCI Precious Metals Index(TR)4895.821409.6억원
cmt0whm5v01vv0z96i5gcj0j7fsc-securities-productetf:139280:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whm5k01vr0z96m9a0fzb11etf2026-08-19139280KR7139280002TIGER 경기방어12,765원-80원-0.62%12715.8812,590원12,765원12,515원11,8841.4억원418.6억원3,280,000주코스피 200 경기방어소비재1259.320417억원
cmt0whm4r01vj0z96x1st1qgsfsc-securities-productetf:139260:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whm4g01vf0z96fp935bjj1etf2026-08-19139260KR7139260004TIGER 200 IT128,390원-9,420원-6.84%128220.11128,360원132,175원127,010원1,111,1251423.9억원2.5조원20,240,000주코스피 200 정보기술13328.6802.5조원
cmt0whm3n01v70z96h3tpu3oafsc-securities-productetf:139240:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whm3c01v30z96nvumngvl1etf2026-08-19139240KR7139240006TIGER 200 철강소재10,550원-330원-3.03%10607.4310,590원10,690원10,300원3,0853249만원88.6억원840,000주코스피 200 철강/소재1053.20089.1억원
cmt0whm7l01wd0z96dg1aid5pfsc-securities-productetf:139660:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whm7801wa0z96c434n4tq1etf2026-08-19139660KR7139660005KIWOOM 미국달러선물인버스8,290원70원0.85%8298.458,205원8,290원8,205원919759.3만원72.1억원870,000주미국달러선물지수1566.73072.1억원
cmt0whm6f01w10z96oowc75v3fsc-securities-productetf:139290:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whm6401vx0z968rvx8ofv1etf2026-08-19139290KR7139290001TIGER 200 경기소비재26,090원-1,020원-3.76%26210.4525,670원26,270원25,585원16,4824.2억원67.8억원260,000주코스피 200 경기소비재2593.86068.1억원
cmt0whm5b01vp0z96xwbkv54lfsc-securities-productetf:139270:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whm5001vl0z968wjzyn3u1etf2026-08-19139270KR7139270003TIGER 200 금융16,390원-435원-2.59%16378.9416,520원16,520원15,970원18,8483억원304.8억원1,860,000주코스피 200 금융1665.340304.6억원
cmt0whm4701vd0z96dw2p08bqfsc-securities-productetf:139250:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whm3w01v90z9635071e7o1etf2026-08-19139250KR7139250005TIGER 200 에너지화학17,735원-405원-2.23%17685.7817,525원17,940원17,195원56,4779.9억원248.2억원1,400,000주코스피 200 에너지/화학1750.860247.6억원
cmt0whm3201v10z96u0pbnxoafsc-securities-productetf:139230:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whm2r01ux0z96pcndtq7e1etf2026-08-19139230KR7139230007TIGER 200 중공업12,950원-420원-3.14%13001.4012,900원13,150원12,525원139,16817.9억원2545.9억원19,660,000주코스피 200 중공업1239.7602556억원
cmt0whm1y01up0z968w6n127kfsc-securities-productetf:138920:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whm1o01ul0z963zwobujn1etf2026-08-19138920KR7138920004KODEX 콩선물(H)12,115원15원0.12%12059.0512,045원12,130원11,995원458551.8만원60.5억원500,000주S&P GSCI Soybeans Index(TR)6566.55260.2억원
cmt0whm0v01ud0z965al6btcefsc-securities-productetf:138540:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whm0l01ub0z964j9iuho71etf2026-08-19138540KR7138540000TIGER 현대차그룹플러스52,090원-1,470원-2.74%52294.8551,710원52,715원50,590원177,09291.3억원6709.1억원12,880,000주MKF 현대차그룹+ FW65152.0006829.7억원
cmt0whlzs01u10z96oonrfytgfsc-securities-productetf:138520:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whlzh01ty0z960qir1llw1etf2026-08-19138520KR7138520002TIGER 삼성그룹34,765원-1,675원-4.60%34806.4134,760원35,285원34,130원23,3508억원1397.5억원4,020,000주MKF SAMs FW43899.5701399.2억원
cmt0whlyn01tp0z96aczcquedfsc-securities-productetf:137610:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whlyd01tn0z96q64g1eiu1etf2026-08-19137610KR7137610002TIGER 농산물선물Enhanced(H)5,550원10원0.18%5551.755,540원5,570원5,520원7,7954319.8만원127.6억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)74.954127.6억원
cmt0whlxj01td0z966nu97gfifsc-securities-productetf:133690:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whlxc01tb0z961xvsh9u51etf2026-08-19133690KR7133690008TIGER 미국나스닥100181,745원-4,155원-2.24%182429.07184,130원184,155원181,260원3,451,7776310.2억원11.3조원62,510,000주NASDAQ 10029426.02011.4조원
cmt0whlx101t80z96o0qz45vbfsc-securities-productetf:132030:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whlws01t50z96z1dx2pl91etf2026-08-19132030KR7132030008KODEX 골드선물(H)24,400원-300원-1.21%24523.1824,320원24,495원24,290원105,73025.7억원3464.8억원14,200,000주S&P GSCI Gold Index(TR)2137.5753482.2억원
cmt0whlwh01t20z96lqpriam1fsc-securities-productetf:131890:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whlw701sz0z963wipau8t1etf2026-08-19131890KR7131890006ACE 삼성그룹동일가중39,095원-1,555원-3.83%39351.3239,125원39,805원38,685원1,6976644.8만원156.3억원400,000주MKF SAMs EW 지수39336.990157.4억원
cmt0whlvx01sw0z96hyok8908fsc-securities-productetf:130730:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whlvn01st0z96mx0kyls21etf2026-08-19130730KR7130730005KIWOOM 단기자금102,940원0원0.00%102932.07102,955원102,955원102,940원4114230.9만원720.5억원700,000주MK 머니마켓 지수(총수익)14727.870720.5억원
cmt0whlvc01sq0z96bnobue9afsc-securities-productetf:130680:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whlv301sn0z968fkrwhxu1etf2026-08-19130680KR7130680002TIGER 원유선물Enhanced(H)6,975원-15원-0.21%6954.207,000원7,030원6,955원39,7392.7억원146.4억원2,100,000주S&P GSCI Crude Oil Enhanced Index ER854.188146억원
cmt0whlut01sk0z96brchkzgkfsc-securities-productetf:123320:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whluk01sh0z96elyyij1v1etf2026-08-19123320KR7123320004TIGER 레버리지97,645원-13,695원-12.30%97366.2798,315원102,000원95,145원193,270189.6억원2441.1억원2,500,000주코스피 2001012.6102336.7억원
cmt0whlua01se0z96ed4nlevyfsc-securities-productetf:123310:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whlu001sb0z968rt5vyuv1etf2026-08-19123310KR7123310005TIGER 인버스1,210원70원6.14%1210.331,199원1,222원1,186원6,045,97173억원523.9억원43,300,000주코스피 200 선물지수4952.120521.6억원
cmt0whltq01s80z96lt06eqqwfsc-securities-productetf:122630:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:47cmt0whlth01s50z96er41apnd1etf2026-08-19122630KR7122630007KODEX 레버리지96,740원-13,725원-12.42%96793.3098,000원101,205원94,350원19,036,9011.8조원5.1조원53,500,000주코스피 2001012.6105.1조원
cmt0whlsn01rx0z96np32pjetfsc-securities-productetf:122090:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlsd01ru0z96vwf8365w1etf2026-08-19122090KR7122090004PLUS 코스피5076,300원-5,090원-6.25%76157.3477,250원77,975원75,500원43,26532.9억원1762.5억원2,310,000주코스피 507636.5401759.2억원
cmt0whlt701s20z96em61pc12fsc-securities-productetf:122260:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlsy01s00z96az3x1s6f1etf2026-08-19122260KR7122260003KIWOOM 통안채1년104,095원0원0.00%104079.17104,095원104,095원104,095원17176.9만원333.1억원320,000주MK 통안채지수(총수익)15303.960333억원
cmt0whm2h01uv0z969hfz82pdfsc-securities-productetf:139220:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whm2901ur0z966xl5jwft1etf2026-08-19139220KR7139220008TIGER 200 건설7,435원-45원-0.60%7442.557,105원7,530원7,005원639,31346.7억원1281.7억원17,240,000주코스피 200 건설743.6701275.6억원
cmt0whm1f01uj0z96t14badxhfsc-securities-productetf:138910:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whm1401uf0z96v5906yzn1etf2026-08-19138910KR7138910005KODEX 구리선물(H)9,900원-170원-1.69%9937.999,895원9,905원9,855원23,8822.3억원326.7억원3,300,000주S&P GSCI North American Copper Index(TR)907.640327.9억원
cmt0whm0c01u70z96uiz49tc5fsc-securities-productetf:138530:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whm0101u40z96ai5jv7w61etf2026-08-19138530KR7138530001TIGER LG그룹플러스12,375원-95원-0.76%12370.0512,095원12,450원12,040원71,2968.7억원824.1억원6,660,000주MKF LG그룹+ FW12443.740823.8억원
cmt0whlz601tu0z965jqdsk3yfsc-securities-productetf:138230:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whlyx01tt0z96xljhrgvk1etf2026-08-19138230KR7138230008KIWOOM 미국달러선물16,355원-170원-1.03%16360.7716,545원16,545원16,337원3,4395635.7만원237.1억원1,450,000주미국달러선물지수1566.730237.2억원
cmt0whly101ti0z9641ta922dfsc-securities-productetf:136340:202608192026-08-19dayperiod2026-08-20 11:27:472026-08-20 11:27:47cmt0whlxu01th0z96elm1enjj1etf2026-08-19136340KR7136340007RISE 중기우량회사채104,265원55원0.05%104312.85104,195원104,265원104,160원3,1513.2억원2771.3억원2,658,000주KOBI 크레딧 지수(총수익)16134.7302772.6억원
cmt0whls701rr0z96qvdcm6qcfsc-securities-productetf:117700:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlrx01rp0z9621b0d5os1etf2026-08-19117700KR7117700005KODEX 건설6,600원105원1.62%6606.626,300원6,715원6,180원2,494,790162.5억원1874.4억원28,400,000주KRX 건설1329.7501882.8억원
cmt0whlrn01rl0z96nosw3te5fsc-securities-productetf:117690:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlrd01rj0z96tsrvnule1etf2026-08-19117690KR7117690008TIGER 차이나항셍3020,035원-110원-0.55%20059.6620,145원20,145원20,035원1,0742153.3만원100.1억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8873.530100.2억원
cmt0whlr201rf0z96nbu45otnfsc-securities-productetf:117680:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlqs01rd0z964487desy1etf2026-08-19117680KR7117680009KODEX 철강11,850원-260원-2.15%11828.3211,775원11,930원11,505원62,0207.2억원273.7억원2,310,000주KRX 철강2402.530273.2억원
cmt0whlqj01r90z96wdd0l2txfsc-securities-productetf:117460:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlqa01r70z96uz7jnh2x1etf2026-08-19117460KR7117460006KODEX 에너지화학13,915원-180원-1.28%13897.1013,755원14,135원13,495원9,2071.2억원301.9억원2,170,000주KRX 에너지화학2775.320301.5억원
cmt0whlq001r30z96k8eoi349fsc-securities-productetf:114820:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlpq01r10z96vz754x5s1etf2026-08-19114820KR7114820004TIGER 국채3년105,135원135원0.13%105138.47105,000원105,135원104,930원21,68622.7억원1251.1억원1,190,000주KTB INDEX(시장가격)10182.9101256.4억원
22,152건 중 16,901–16,950← 이전339 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬