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
cmt2bxekx0col0z963oxm1elofsc-securities-productetf:144600:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxekr0coi0z96j2d1rum61etf2026-08-20144600KR7144600004KODEX 은선물(H)10,925원685원6.69%10708.5710,905원10,970원10,820원977,034106.6억원8062.6억원73,800,000주S&P GSCI Silver Index(TR)2051.3467902.9억원
cmt2bxel60cor0z9671p5u3bdfsc-securities-productetf:145670:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxel10coo0z96akz4wv5k1etf2026-08-20145670KR7145670006ACE 인버스1,292원-91원-6.58%1294.391,334원1,353원1,280원344,4844.4억원28.4억원2,200,000주코스피 200 선물지수5273.73028.4억원
cmt2bxelq0cp20z96cw9au6apfsc-securities-productetf:147970:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxelm0cp00z96mqd80rbb1etf2026-08-20147970KR7147970008TIGER 모멘텀79,490원100원0.13%79973.7280,110원80,895원79,260원1,4301.1억원381.5억원480,000주FnGuide 모멘텀 지수82670.390383.8억원
cmt2bxem00cp80z96brn69grsfsc-securities-productetf:148020:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxelv0cp50z962qxhdo5y1etf2026-08-20148020KR7148020001RISE 200109,060원6,375원6.21%109465.82105,765원110,185원104,475원1,383,8201501.6억원4.6조원42,200,000주코스피 2001080.9804.6조원
cmt2bxemb0cpd0z9616j7w71kfsc-securities-productetf:148070:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxem60cpb0z96oemr777p1etf2026-08-20148070KR7148070006KIWOOM 국고채10년104,540원160원0.15%104509.55104,665원104,680원104,425원10,18010.6억원4233.8억원4,050,000주KIS 10년 국고채 지수 (총수익)15631.6104232.6억원
cmt2bxeml0cpi0z96lsj0gimvfsc-securities-productetf:150460:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxemf0cpg0z96f5cr1pov1etf2026-08-20150460KR7150460004TIGER 중국소비테마7,680원260원3.50%7661.317,475원7,680원7,460원140,27710.6억원578.3억원7,530,000주FnGuide 중국내수테마 지수3949.260576.8억원
cmt2bxfc60d3o0z96lcwwu21jfsc-securities-productetf:238670:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfc10d3m0z965lfel2es1etf2026-08-20238670KR7238670004PLUS 스마트베타Quality채권혼합13,460원-85원-0.63%13436.0913,560원13,580원13,425원8,4491.1억원40.3억원300,000주WISE-KAP 스마트베타 Quality 채권혼합지수1653.52040.3억원
cmt2bxfcq0d400z96yrbkwg4gfsc-securities-productetf:239660:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfcl0d3y0z96fpg86n1f1etf2026-08-20239660KR7239660004PLUS 우량회사채50121,695원55원0.05%121634.39121,690원121,715원121,655원1,1911.4억원219억원180,000주KOBI HALF CREDIT Index(총수익)12691.520218.9억원
cmt2bxfdb0d4d0z96pg0paivrfsc-securities-productetf:241390:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfd60d4a0z96kb15nca11etf2026-08-20241390KR7241390004RISE V&S셀렉트밸류채권혼합15,625원220원1.43%15747.3915,600원15,780원15,490원1,6572591만원343.7억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2750.150346.4억원
cmt2bxfdv0d4p0z96kfm1scz2fsc-securities-productetf:243890:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfdq0d4l0z966g9m2akq1etf2026-08-20243890KR7243890001TIGER 200에너지화학레버리지8,445원-30원-0.35%8388.288,490원8,800원8,320원11,1609507.5만원44.3억원525,000주코스피 200 에너지/화학1743.53044억원
cmt2bxfef0d510z96ztdr0elifsc-securities-productetf:244620:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfea0d4x0z967r2ungrw1etf2026-08-20244620KR7244620001KODEX 모멘텀Plus19,995원130원0.65%20118.5319,965원20,180원19,960원1,0092018.3만원139.9억원700,000주FnGuide 모멘텀 Plus 지수6555.880140.8억원
cmt2bxfi70d770z96c2vgv96rfsc-securities-productetf:251600:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfi20d730z96kd9h3hr41etf2026-08-20251600KR7251600003PLUS 고배당주채권혼합15,305원-90원-0.58%15292.4615,450원15,450원15,280원179,68027.6억원5907.7억원38,600,000주FnGuide 고배당 채권혼합 지수3997.4605902.8억원
cmt2bxfis0d7j0z96bdluwkvxfsc-securities-productetf:252400:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfin0d7g0z967hhl7a3k1etf2026-08-20252400KR7252400007RISE 200선물레버리지100,980원11,175원12.44%101460.2895,455원102,925원93,035원18,06717.8억원605.8억원600,000주코스피 200 선물지수5273.730608.7억원
cmt2bxfjc0d7v0z961b37d3ulfsc-securities-productetf:252420:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfj70d7r0z96hofce2sy1etf2026-08-20252420KR7252420005RISE 200선물인버스2X82원-11원-11.83%80.6687원89원80원4,555,9653.7억원43.5억원53,100,000주코스피 200 선물지수5273.73042.8억원
cmt2bxfjx0d870z96nhu4cpiufsc-securities-productetf:252670:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfjr0d830z968y3idana1etf2026-08-20252670KR7252670005KODEX 200선물인버스2X76원-12원-13.64%76.3682원85원74원11,902,936,7479293.8억원6695.9억원8,810,500,000주코스피 200 선물지수5273.7306970.8억원
cmt2bxfkh0d8j0z96smud75j5fsc-securities-productetf:253150:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfkc0d8f0z96kbzrcgum1etf2026-08-20253150KR7253150007PLUS 200선물레버리지202,000원22,620원12.61%202916.98190,580원206,110원186,180원85,686168.8억원505억원250,000주코스피 200 선물지수5273.730507.2억원
cmt2bxfl20d8v0z964fh5r4r7fsc-securities-productetf:253230:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfkw0d8r0z96i5zfo3d41etf2026-08-20253230KR7253230007KIWOOM 200선물인버스2X78원-10원-11.36%76.9083원85원76원3,907,9283.1억원21.3억원27,400,000주코스피 200 선물지수5273.73023.3억원
cmt2bxflm0d970z96mwovrh22fsc-securities-productetf:253250:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxflh0d930z96i17k2xin1etf2026-08-20253250KR7253250005KIWOOM 200선물레버리지99,340원10,985원12.43%99980.8393,910원101,210원91,620원34,91933.6억원288억원290,000주코스피 200 선물지수5273.730289.9억원
cmt2bxfm60d9i0z96muxld7jkfsc-securities-productetf:253290:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfm10d9g0z965zbi9n631etf2026-08-20253290KR7253290001RISE 헬스케어채권혼합11,960원90원0.76%11950.3612,025원12,075원11,885원28,3973.4억원215.2억원1,800,000주FnGuide 헬스케어 채권혼합 지수2161.700215.1억원
cmt2bxfmq0d9u0z96c9geilggfsc-securities-productetf:256450:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfmm0d9s0z966iuxjg201etf2026-08-20256450KR7256450008PLUS 심천차이넥스트(합성)15,230원155원1.03%15438.3615,085원15,490원15,085원1,5252327.9만원76.1억원500,000주SZSE ChiNext Price Index3495.58977.1억원
cmt2bxfep0d560z96nanpo9a4fsc-securities-productetf:244660:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfek0d540z96y7obtfwf1etf2026-08-20244660KR7244660007KODEX 퀄리티Plus9,305원170원1.86%9319.029,305원9,305원9,305원19,305원46.5억원500,000주FnGuide 퀄리티 Plus 지수2299.88046.5억원
cmt2bxff90d5i0z960ikf3ir6fsc-securities-productetf:245340:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxff50d5g0z96y369hsw71etf2026-08-20245340KR7245340005TIGER 미국다우존스3036,300원-15원-0.04%36245.4736,200원36,345원36,040원11,3044억원1452억원4,000,000주Dow Jones Industrial Average52759.2101449.8억원
cmt2bxffu0d5v0z96tx9plc60fsc-securities-productetf:245360:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxffp0d5r0z96yvp47llt1etf2026-08-20245360KR7245360003TIGER 차이나HSCEI12,570원100원0.80%12439.9712,470원12,640원12,430원24,9413.1억원270.2억원2,150,000주Hang Seng China H8558.490267.4억원
cmt2bxfge0d660z96mkwckdg9fsc-securities-productetf:248270:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfg90d640z9613qq6u9q1etf2026-08-20248270KR7248270001TIGER S&P글로벌헬스케어(합성)27,685원580원2.14%27575.8827,495원27,825원27,285원5,7651.5억원315.6억원1,140,000주S&P Global 1200 Health Care Index5934.084314.3억원
cmt2bxfgx0d6i0z96up3rbc0cfsc-securities-productetf:250780:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfgs0d6g0z96y9y37j1k1etf2026-08-20250780KR7250780004TIGER 코스닥150선물인버스2,350원-65원-2.69%2349.092,350원2,385원2,325원412,8789.7억원63.4억원2,700,000주F-코스닥150 지수1691.37063.4억원
cmt2bxfhk0d6u0z96wwk5d1zufsc-securities-productetf:251350:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfhf0d6r0z96238k3aqh1etf2026-08-20251350KR7251350005KODEX MSCI선진국39,720원100원0.25%39592.5639,620원39,790원39,430원22,6048.9억원5084.1억원12,800,000주MSCI World4978.1805067.8억원
cmt2bxfhx0d700z96lsxnxpphfsc-securities-productetf:251590:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfhq0d6x0z96p1svk3i41etf2026-08-20251590KR7251590006PLUS 고배당저변동5017,110원130원0.77%17042.5616,980원17,180원16,970원2,0283456.4만원119.7억원700,000주FnGuide 고배당저변동50 지수2949.240119.2억원
cmt2bxfii0d7d0z964jb86vpofsc-securities-productetf:252000:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfid0d790z96z6zdspn41etf2026-08-20252000KR7252000005TIGER 200동일가중19,320원230원1.20%19251.8619,385원19,415원19,312원220425.5만원96.6억원500,000주코스피 200 동일가중지수3699.86096.2억원
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
56,296건 중 6,401–6,450← 이전129 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬