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
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
cmt0whlpg01qx0z96dwobq359fsc-securities-productetf:114800:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlp801qv0z96hau31t1e1etf2026-08-19114800KR7114800006KODEX 인버스1,089원63원6.14%1089.151,079원1,101원1,068원1,146,353,7841.2조원7943.1억원729,400,000주코스피 200 선물지수4952.1208085.8억원
cmt0whloy01qs0z96cjac13y0fsc-securities-productetf:114470:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whloo01qp0z96pkstztt91etf2026-08-19114470KR7114470008KIWOOM 국고채3년107,975원80원0.07%108042.70107,940원107,975원107,925원17183.5만원529억원490,000주KTB INDEX(시장가격)10182.910529.4억원
cmt0whloe01qm0z967klljdudfsc-securities-productetf:114460:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlo401qj0z96r6f6fwln1etf2026-08-19114460KR7114460009ACE 국고채3년100,720원130원0.13%100768.97100,595원100,725원100,575원1,8021.8억원151억원150,000주KTB INDEX(시장가격)10182.910151.1억원
cmt0whlnu01qg0z96ofh8nm4ufsc-securities-productetf:114260:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlnk01qd0z96xmvfd4c51etf2026-08-19114260KR7114260003KODEX 국고채3년61,815원70원0.11%61827.4261,750원61,840원61,690원20,41812.6억원5118.2억원8,280,000주MKF 국고채지수(총수익)204.5805118억원
cmt0whlnb01qa0z96dei0tljrfsc-securities-productetf:114100:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whln201q70z96fjhvjzsf1etf2026-08-19114100KR7114100001RISE 국고채3년106,685원170원0.16%106667.80106,550원106,685원106,495원5,2125.5억원1004.9억원942,000주KTB INDEX(시장가격)10182.9101004.8억원
cmt0whlm801py0z96i2haf5bzfsc-securities-productetf:108450:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whllz01pv0z968kf27ech1etf2026-08-19108450KR7108450008ACE 삼성그룹섹터가중38,035원-1,865원-4.67%38152.9038,075원38,587원37,572원11,8384.5억원836.7억원2,200,000주MKF SAMs SW37921.640839.3억원
cmt0whllp01ps0z967l9fvzt7fsc-securities-productetf:105780:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whllf01pp0z96aid2eq9w1etf2026-08-19105780KR7105780001RISE 5대그룹주16,350원-810원-4.72%16294.3716,350원16,550원16,000원3,6135875.4만원327억원2,000,000주MKF 5대그룹주16203.740325.8억원
cmt0whll501pm0z96cx544iuzfsc-securities-productetf:105190:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlkv01pj0z96w0su5g7e1etf2026-08-19105190KR7105190003ACE 200102,085원-6,635원-6.10%102002.76103,000원104,230원100,900원573,206586.7억원1.7조원17,150,000주코스피 2001012.6101.7조원
cmt0whlkl01pg0z967125bbrufsc-securities-productetf:105010:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whlkc01pd0z96nyo13am61etf2026-08-19105010KR7105010003TIGER 라틴356,100원-100원-1.61%6089.286,160원6,170원6,050원5,3233240.2만원85.4억원1,400,000주BNY Latin America 35 ADR3101.74085.2억원
cmt0whlk401pa0z96po33icolfsc-securities-productetf:104530:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whljv01p70z96txiohl6m1etf2026-08-19104530KR7104530001KIWOOM 코리아고배당17,465원-125원-0.71%17394.1017,610원17,610원17,145원23,0514억원358억원2,050,000주MKF 웰스 고배당2017516.620356.5억원
cmt0whljm01p50z96zslczpqtfsc-securities-productetf:104520:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whljf01p10z96tdtu3vaz1etf2026-08-19104520KR7104520002KIWOOM 블루칩14,765원-285원-1.89%14711.1014,845원14,845원14,525원6493.9만원147.6억원1,000,000주MKF 블루칩14628.980147.1억원
cmt0whlj801oz0z965hu3ac76fsc-securities-productetf:102970:202608192026-08-19dayperiod2026-08-20 11:27:462026-08-20 11:27:46cmt0whliy01ow0z96gqj36s411etf2026-08-19102970KR7102970001KODEX 증권17,790원-845원-4.53%17835.1918,035원18,255원17,485원1,110,305198.2억원6929.2억원38,950,000주KRX 증권1803.6506946.8억원
22,152건 중 17,001–17,050← 이전341 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬