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
cmt2bxf7o0d110z96z5ba1uvhfsc-securities-productetf:227830:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf7j0d0y0z96szlirqs71etf2026-08-20227830KR7227830007PLUS 코스피70,470원3,825원5.74%70902.9369,980원71,270원69,980원6064291.1만원176.1억원250,000주코스피6852.580177.2억원
cmt2bxf7y0d170z96lucr21bafsc-securities-productetf:228790:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf7t0d140z96xs2tzb0y1etf2026-08-20228790KR7228790002TIGER 화장품4,560원200원4.59%4555.154,350원4,565원4,350원6,985,654313.1억원2410.4억원52,860,000주WISE 화장품 지수4606.4402339.5억원
cmt2bxf880d1d0z96s8130j0nfsc-securities-productetf:228800:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf830d1a0z96n9pmres41etf2026-08-20228800KR7228800009TIGER 여행레저2,565원25원0.98%2566.392,575원2,595원2,555원146,3613.7억원664.8억원25,920,000주WISE 여행레저 지수1280.410663.6억원
cmt2bxf8i0d1j0z96fh97aufsfsc-securities-productetf:228810:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf8c0d1g0z9657z1zrdk1etf2026-08-20228810KR7228810008TIGER 미디어컨텐츠3,120원60원1.96%3121.073,095원3,155원3,090원198,5756.2억원749.7억원24,030,000주WISE 미디어컨텐츠 지수1610.350754.6억원
cmt2bxf8s0d1p0z963hyuwlhwfsc-securities-productetf:228820:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf8n0d1m0z96wkg1a2gm1etf2026-08-20228820KR7228820007TIGER KTOP3019,030원945원5.23%19126.7518,690원19,260원18,415원6,9601.3억원190.3억원1,000,000주KTOP 3019222.760191.2억원
cmt2bxf920d1v0z96a0gpfp2hfsc-securities-productetf:229200:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf8x0d1s0z96z5jvw9ve1etf2026-08-20229200KR7229200001KODEX 코스닥15014,615원385원2.71%14622.6514,700원14,820원14,420원23,549,4123440.3억원5.2조원361,000,000주코스닥 1501471.8205.1조원
cmt2bxf9c0d210z96bm5jr62ffsc-securities-productetf:229720:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf970d1y0z96pvhobeuv1etf2026-08-20229720KR7229720008KODEX KTOP3038,045원1,840원5.08%37907.0437,030원38,160원36,580원2,2688593.3만원190.2억원500,000주KTOP 3019222.760189.5억원
cmt2bxf9w0d2c0z9608jw3p9mfsc-securities-productetf:232080:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf9r0d2a0z96pqhkv3s51etf2026-08-20232080KR7232080002TIGER 코스닥15014,900원395원2.72%14909.9014,995원15,105원14,700원3,570,454530.8억원1.3조원93,480,000주코스닥 1501471.8201.3조원
cmt2bxfag0d2o0z96i7ckplllfsc-securities-productetf:233740:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfab0d2m0z96f4ltwc8v1etf2026-08-20233740KR7233740000KODEX 코스닥150레버리지7,580원390원5.42%7607.707,665원7,775원7,380원81,592,9196164.5억원3.7조원500,700,000주코스닥 1501471.8203.7조원
cmt2bxfb00d300z96wamb1xfkfsc-securities-productetf:236350:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfav0d2y0z961bpua31y1etf2026-08-20236350KR7236350005TIGER 인도니프티50레버리지(합성)28,510원75원0.26%28014.9828,435원28,645원27,795원3,2669189.1만원176.7억원620,000주Nifty 50 Index24078.300173.6억원
cmt2bxfbl0d3c0z96mnq7w5akfsc-securities-productetf:237370:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfbg0d3a0z962ieptrcl1etf2026-08-20237370KR7237370002KODEX 코리아배당성장채권혼합15,625원5원0.03%15626.1515,645원15,675원15,600원48,3517.5억원1625억원10,400,000주배당성장채권혼합지수2486.4501625.1억원
cmt2bxfj20d7o0z96ai7sm9vufsc-securities-productetf:252410:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfix0d7m0z96xyqxy67l1etf2026-08-20252410KR7252410006RISE 200선물인버스1,319원-94원-6.65%1316.391,365원1,370원1,307원37,3254959.9만원26.3억원2,000,000주코스피 200 선물지수5273.73025억원
cmt2bxfjm0d800z961rds3i7hfsc-securities-productetf:252650:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfji0d7y0z96n3viv52k1etf2026-08-20252650KR7252650007KODEX 200동일가중18,420원200원1.10%18388.3118,345원18,555원18,295원5,1779537.8만원128.9억원700,000주코스피 200 동일가중지수3699.860128.7억원
cmt2bxfk60d8c0z9694fx7kxufsc-securities-productetf:252710:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfk20d8a0z96gwh3ejpg1etf2026-08-20252710KR7252710009TIGER 200선물인버스2X83원-12원-12.63%83.2589원92원81원205,902,046175.9억원277.7억원334,600,000주코스피 200 선물지수5273.730291.6억원
cmt2bxfkr0d8o0z96nc4prs6efsc-securities-productetf:253160:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfkm0d8m0z967w88sp3k1etf2026-08-20253160KR7253160006PLUS 200선물인버스2X157원-22원-12.29%156.20167원172원154원1,297,2492억원12.3억원7,850,000주코스피 200 선물지수5273.73012.8억원
cmt2bxflb0d900z96kf89r425fsc-securities-productetf:253240:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfl70d8y0z96h14ippnl1etf2026-08-20253240KR7253240006KIWOOM 200선물인버스1,321원-95원-6.71%1320.191,371원1,371원1,308원68,3589137.8만원16.1억원1,220,000주코스피 200 선물지수5273.73016.1억원
cmt2bxflw0d9c0z96fpy2ahczfsc-securities-productetf:253280:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxflq0d990z96cfuit82p1etf2026-08-20253280KR7253280002RISE 헬스케어13,805원520원3.91%13784.0213,960원14,105원13,540원2,7803832.3만원82.8억원600,000주FnGuide 헬스케어 지수3485.84082.7억원
cmt2bxfmg0d9o0z96il10uetffsc-securities-productetf:256440:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfmc0d9m0z96tjrqt9t51etf2026-08-20256440KR7256440009ACE MSCI인도네시아(합성)5,285원30원0.57%5315.225,250원5,295원5,235원14,8547819.2만원322.3억원6,100,000주MSCI Indonesia Index4345.637324.2억원
cmt2bxff00d5d0z962xt8697tfsc-securities-productetf:244670:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfev0d590z96jdyblp9h1etf2026-08-20244670KR7244670006KODEX 밸류Plus11,325원-65원-0.57%11411.8011,505원11,505원11,325원361413.3만원67.9억원600,000주FnGuide 벨류 Plus 지수2272.77068.4억원
cmt2bxffk0d5p0z966jotvae2fsc-securities-productetf:245350:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfff0d5l0z96if22nbqv1etf2026-08-20245350KR7245350004TIGER 유로스탁스배당3019,655원-105원-0.53%19704.7119,760원19,775원19,600원2,6075123.4만원314.4억원1,600,000주Euro STOXX Select Dividend 302455.370315.2억원
cmt2bxfg40d600z96rlly89iofsc-securities-productetf:245710:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxffz0d5y0z96mtsim0d11etf2026-08-20245710KR7245710009ACE 베트남VN30(합성)28,180원340원1.22%28090.5727,795원28,360원27,700원17,5704.9억원2367.1억원8,400,000주VN30 Index(PR)1887.0602359.6억원
cmt2bxfgo0d6d0z96wgcnmfvbfsc-securities-productetf:250730:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfgi0d690z9648q1xeuz1etf2026-08-20250730KR7250730009RISE 차이나HSCEI(H)10,130원260원2.63%10022.249,845원10,135원9,845원3,3463377만원172.2억원1,700,000주Hang Seng China H8558.490170.3억원
cmt2bxfh80d6p0z96k9jbcxn6fsc-securities-productetf:251340:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfh20d6l0z96pqve8ktm1etf2026-08-20251340KR7251340006KODEX 코스닥150선물인버스2,335원-70원-2.91%2342.352,320원2,370원2,300원62,192,2961454.8억원1062.4억원45,500,000주F-코스닥150 지수1691.3701178.2억원
cmt2bxfn10da00z96wbe5xu7tfsc-securities-productetf:256750:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfmw0d9y0z965hrqx0ow1etf2026-08-20256750KR7256750001KODEX 차이나심천ChiNext(합성)15,790원-90원-0.57%15810.7015,920원16,050원15,775원5,3268474.2만원483억원3,059,000주SZSE ChiNext Price Index3495.589483.6억원
cmt2bxfnl0dac0z965bnmpn4yfsc-securities-productetf:261070:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfng0daa0z96yvixogxh1etf2026-08-20261070KR7261070007TIGER 코스닥150바이오테크13,820원685원5.22%13797.3414,130원14,205원13,460원508,08369.7억원638.4억원4,620,000주코스닥 150 헬스케어4820.970637.4억원
cmt2bxfo50dao0z96k5mzqtclfsc-securities-productetf:261120:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfo00dal0z962nqr6au91etf2026-08-20261120KR7261120000TIGER 미국달러선물인버스2X5,205원20원0.39%5213.675,230원5,275원5,185원16,5698655.1만원437.2억원8,400,000주미국달러선물지수1561.460437.9억원
cmt2bxfop0db00z9675yafgjufsc-securities-productetf:261220:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfol0day0z962cnt8d8w1etf2026-08-20261220KR7261220008KODEX WTI원유선물(H)23,825원40원0.17%23748.7223,775원23,940원23,735원135,68732.3억원518.1억원2,175,000주S&P GSCI Crude Oil Index ER225.011522.4억원
cmt2bxfp90dbc0z96mn0ap7kyfsc-securities-productetf:261250:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfp40db90z96ktgr63ya1etf2026-08-20261250KR7261250005KODEX 미국달러선물레버리지16,185원-90원-0.55%16196.2016,120원16,275원15,985원158,24525.5억원273.5억원1,690,000주미국달러선물지수1561.460278.5억원
cmt2bxfpu0dbp0z96xz33htilfsc-securities-productetf:261270:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:46cmt2bxfpp0dbl0z96ybox72pk1etf2026-08-20261270KR7261270003KODEX 미국달러선물인버스8,020원30원0.38%8031.388,040원8,065원8,000원37,4403억원1062.6억원13,250,000주미국달러선물지수1561.4601048.8억원
cmt2bxfqe0dc10z96u2z2z7nnfsc-securities-productetf:265690:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfq90dbx0z962mqvsyxk1etf2026-08-20265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.370원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148947.7만원
cmt2bxfqy0dcd0z96hszgf2pnfsc-securities-productetf:266360:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfqs0dc90z96ufbf7dsw1etf2026-08-20266360KR7266360007KODEX K콘텐츠10,025원180원1.83%10071.919,820원10,205원9,820원37,3893.7억원320.8억원3,200,000주KRX K콘텐츠1557.330322.3억원
cmt2bxfth0dds0z96my78vhfufsc-securities-productetf:267770:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxftc0ddp0z96mqagrgoz1etf2026-08-20267770KR7267770006TIGER 200선물레버리지83,395원9,245원12.47%83732.9178,640원85,000원76,160원110,20989.7억원2084.8억원2,500,000주코스피 200 선물지수5273.7302093.3억원
cmt2bxfu20de40z96wgwxqhg8fsc-securities-productetf:269420:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxftx0de10z96qas2jt0i1etf2026-08-20269420KR7269420006KODEX S&P글로벌인프라(합성)22,700원-10원-0.04%22599.6122,695원22,740원22,485원1,3833135.6만원241.3억원1,063,000주S&P Global Infrastructure Index3759.649240.2억원
cmt2bxfum0deh0z96vyi3kmxjfsc-securities-productetf:269540:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfuh0ded0z96rovpfxkt1etf2026-08-20269540KR7269540001PLUS 미국S&P500(H)30,200원130원0.43%30145.7730,200원30,215원30,165원10,3613.1억원906억원3,000,000주S&P 5007641.160904.3억원
cmt2bxg2m0dix0z96ujxhwgijfsc-securities-productetf:278620:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg2i0div0z96qqyn4y6y1etf2026-08-20278620KR7278620000PLUS 단기채권액티브119,015원65원0.05%118944.00119,005원119,020원119,005원1732058.8만원666.4억원560,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)151.860666억원
cmt2bxg370dja0z96hojms6dlfsc-securities-productetf:279540:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg320dj60z96r6awclzn1etf2026-08-20279540KR7279540009KODEX 최소변동성20,870원350원1.71%20995.2921,155원21,155원20,870원2552.7만원125.2억원600,000주KRX 최소변동성지수12668.580125.9억원
cmt2bxg3r0djl0z965sl0jn14fsc-securities-productetf:280920:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg3n0djj0z96xbtb7x9z1etf2026-08-20280920KR7280920000PLUS 주도업종23,570원565원2.46%23729.5723,510원23,830원23,510원191452.4만원117.8억원500,000주FnGuide 주도업종 지수3602.560118.6억원
cmt2bxfvt0df50z96rp430b9wfsc-securities-productetf:271060:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfvo0df10z961caauv2z1etf2026-08-20271060KR7271060006KODEX 3대농산물선물(H)8,580원140원1.66%8582.218,525원8,605원8,525원76,6076.5억원311.4억원3,630,000주S&P GSCI Grains Select Index ER17.802311.5억원
cmt2bxfwd0dfg0z9614gqw79yfsc-securities-productetf:272570:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfw80dfe0z966mh2rvb51etf2026-08-20272570KR7272570003RISE 중장기국공채액티브108,000원80원0.07%107904.99107,995원108,000원107,935원1131219.8만원127.4억원118,000주KIS 종합채권국공채4~5Y지수148.870127.3억원
cmt2bxfyf0dgi0z96e7os64e6fsc-securities-productetf:275290:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfya0dge0z96j5n7zr6q1etf2026-08-20275290KR7275290005KODEX 가치주33,875원1,780원5.55%34072.8933,095원34,270원32,800원3,0151억원304.8억원900,000주MSCI Korea IMI Enhanced Value Capped19782.290306.6억원
cmt2bxfyy0dgt0z962xjsoey1fsc-securities-productetf:275750:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfyu0dgr0z96apv2u7vn1etf2026-08-20275750KR7275750008RISE 코스닥150선물인버스2,380원-75원-3.05%2379.542,370원2,410원2,355원18,4284402만원22.6억원950,000주F-코스닥150 지수1691.37022.6억원
cmt2bxfzi0dh50z96l4j2c16ffsc-securities-productetf:276000:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfzd0dh30z9662r6ozm41etf2026-08-20276000KR7276000007TIGER 글로벌자원생산기업(합성 H)21,210원875원4.30%20982.7020,660원21,235원20,660원1,1832495.1만원180.2억원850,000주MorningStar Global Upstream Resources Index(PR)5692.240178.3억원
cmt2bxfzr0dhb0z96wvapox9ifsc-securities-productetf:276650:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfzm0dh80z96b8vgys1c1etf2026-08-20276650KR7276650009RISE 글로벌테크놀로지(합성 H)45,535원-225원-0.49%45489.8945,800원45,800원45,535원2196.1만원341.5억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)4956.744341.1억원
cmt2bxg010dhh0z96oznd1mrqfsc-securities-productetf:276970:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxfzw0dhe0z96vj0kgsd51etf2026-08-20276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,930원20원0.25%8052.547,940원7,960원7,915원10,6698475.2만원372.7억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index113.595378.4억원
cmt2bxg0b0dhn0z96cbph9vwpfsc-securities-productetf:276990:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg060dhk0z96cii5f3kv1etf2026-08-20276990KR7276990009KODEX 글로벌로봇(합성)26,005원-325원-1.23%25985.5926,020원26,075원25,815원6,7451.7억원460.2억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1329.039459.9억원
cmt2bxg0l0dht0z96gofxij4afsc-securities-productetf:277540:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg0g0dhq0z96z6keh8gx1etf2026-08-20277540KR7277540001ACE 아시아TOP5032,285원1,245원4.01%31973.9431,290원32,285원31,280원6692116.1만원258.2억원800,000주S&P ASIA50 Price Return Index9150.006255.7억원
cmt2bxg0v0dhz0z96xshorj7sfsc-securities-productetf:277630:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg0q0dhw0z96780yhj1p1etf2026-08-20277630KR7277630000TIGER 코스피71,595원4,335원6.45%71463.1369,295원71,990원68,645원602,051428.5억원4761억원6,650,000주코스피6852.5805109.6억원
cmt2bxg160di40z96qgzk2rqdfsc-securities-productetf:277640:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg100di20z96hntf69uq1etf2026-08-20277640KR7277640009TIGER 코스피대형주37,470원2,000원5.64%37558.0636,335원37,800원35,965원17,6586.5억원674.4억원1,800,000주코스피 대형주7500.840676억원
cmt2bxg1g0dia0z96b8m34fyjfsc-securities-productetf:277650:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg1b0di70z967igo8sv91etf2026-08-20277650KR7277650008TIGER 코스피중형주20,645원140원0.68%20777.6020,800원20,925원20,645원53110.1만원41.2억원200,000주코스피 중형주4030.50041.5억원
cmt2bxg1r0dig0z96e540c3u5fsc-securities-productetf:278240:202608202026-08-20dayperiod2026-08-21 11:27:462026-08-21 11:27:46cmt2bxg1l0dic0z96y77k17qh1etf2026-08-20278240KR7278240007RISE 코스닥150선물레버리지8,525원410원5.05%8580.838,590원8,745원8,295원126,31710.7억원621.4억원7,290,000주F-코스닥150 지수1691.370625.5억원
56,296건 중 6,351–6,400← 이전128 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬