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
cmt2bxeyg0cw00z96m2wbo7kcfsc-securities-productetf:204450:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxeyb0cvx0z96vjwvpzrc1etf2026-08-20204450KR7204450001KODEX 차이나H레버리지(H)2,410원70원2.99%2346.312,365원2,415원2,355원41,4259925.9만원241억원10,000,000주Hang Seng China H8558.490232.2억원
cmt2bxf1r0cxn0z96n0wugdqsfsc-securities-productetf:217770:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf1h0cxj0z96zyi1unlf1etf2026-08-20217770KR7217770007TIGER 원유선물인버스(H)1,267원4원0.32%1266.531,274원1,275원1,263원114,3541.4억원204.6억원16,150,000주S&P GSCI Crude Oil Index ER225.011208.9억원
cmt2bxf210cxt0z96j5kihe6tfsc-securities-productetf:217780:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf1w0cxq0z965ezu865v1etf2026-08-20217780KR7217780006TIGER 차이나CSI300인버스(합성)5,450원25원0.46%5460.035,350원5,490원5,350원18198.8만원84.4억원1,550,000주CSI 300 Index4592.75084.6억원
cmt2bxf2m0cy50z96fgez7eugfsc-securities-productetf:219390:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf2g0cy10z968ituxyva1etf2026-08-20219390KR7219390002RISE 미국S&P원유생산기업(합성 H)8,110원5원0.06%8224.998,110원8,150원8,090원35,7072.8억원162.2억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)7163.314164.4억원
cmt2bxf360cyh0z96xprh7bvxfsc-securities-productetf:219900:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf310cyd0z96rc3sca6y1etf2026-08-20219900KR7219900008ACE 중국본토CSI300레버리지(합성)4,265원25원0.59%4289.624,240원4,360원4,190원2,155915.1만원59.7억원1,400,000주CSI 300 Index4592.75060억원
cmt2bxf3r0cyt0z960r5p5xntfsc-securities-productetf:223190:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf3m0cyp0z96lyqxg4tu1etf2026-08-20223190KR7223190000KODEX 200가치저변동27,975원770원2.83%27925.8827,575원28,240원27,575원1,2923623.5만원279.7억원1,000,000주코스피 200 가치저변동성13724.980279.2억원
cmt2bxf4b0cz40z96i0dk5q36fsc-securities-productetf:225040:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf460cz10z96s0xu4gi51etf2026-08-20225040KR7225040005TIGER 미국S&P500레버리지(합성 H)68,390원640원0.94%68208.5368,320원68,500원68,295원4,6103.1억원560.7억원820,000주S&P 5007641.160559.3억원
cmt2bxf4l0cza0z961fymabj7fsc-securities-productetf:225050:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf4g0cz70z96uhw63fdx1etf2026-08-20225050KR7225050004TIGER 유로스탁스레버리지(합성 H)16,620원-230원-1.36%16773.4116,850원16,850원16,620원448745.1만원74.7억원450,000주EURO STOXX 50 Index6444.46075.4억원
cmt2bxf4v0czf0z96jyrawpmhfsc-securities-productetf:225060:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf4q0czd0z964b55uz731etf2026-08-20225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)16,125원455원2.90%15746.9615,800원16,135원15,800원387620.2만원170.9억원1,060,000주MSCI EM Index1699.974166.9억원
cmt2bxf550czl0z964ixxcy2rfsc-securities-productetf:225130:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf500czi0z96fqes20611etf2026-08-20225130KR7225130004ACE 골드선물 레버리지(합성 H)51,190원3,140원6.53%51288.1750,695원51,650원50,280원3,6661.8억원255.9억원500,000주S&P GSCI GOLD Index Excess Return267.482256.4억원
cmt2bxf5f0czr0z96kxi8ke4hfsc-securities-productetf:225800:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf5a0czo0z967fk6d1sb1etf2026-08-20225800KR7225800002KIWOOM 미국달러선물레버리지15,280원-110원-0.71%15286.3615,215원15,320원15,100원498761만원77.9억원510,000주미국달러선물지수1561.46077.9억원
cmt2bxf5p0czw0z96waardm6dfsc-securities-productetf:226380:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf5k0czu0z96vdewelw81etf2026-08-20226380KR7226380004ACE Fn성장소비주도주5,895원95원1.64%5938.705,820원5,985원5,820원4,9092913.2만원41.2억원700,000주FnGuide 성장소비주도 지수1962.94041.5억원
cmt2bxf5z0d020z96mr516jcdfsc-securities-productetf:226490:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf5u0czz0z96irmnwlgz1etf2026-08-20226490KR7226490001KODEX 코스피70,485원4,160원6.27%70429.8968,360원70,950원67,625원1,503,1891055.9억원1.1조원16,500,000주코스피6852.5801.2조원
cmt2bxf6a0d070z960yat6dfxfsc-securities-productetf:226980:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf650d050z96t9q6g8191etf2026-08-20226980KR7226980001KODEX 200 중소형22,225원30원0.14%22354.5822,515원22,600원22,225원2,4895574.4만원200억원900,000주코스피 200 중소형주지수2235.280201.1억원
cmt2bxf9m0d270z96b62y6cu1fsc-securities-productetf:230480:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf9h0d230z96u2encwq01etf2026-08-20230480KR7230480006KIWOOM 미국달러선물인버스2X4,545원30원0.66%4561.404,565원4,615원4,535원3,4561578만원91.3억원2,010,000주미국달러선물지수1561.46091.6억원
cmt2bxfa60d2j0z96p46muqi6fsc-securities-productetf:233160:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfa10d2f0z962w0uc4141etf2026-08-20233160KR7233160001TIGER 코스닥150 레버리지8,390원410원5.14%8401.958,400원8,615원8,160원2,014,305168.7억원1858.3억원22,150,000주코스닥 1501471.8201856.8억원
cmt2bxfaq0d2v0z96lqi8lb1ifsc-securities-productetf:234310:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfal0d2r0z969eezanfx1etf2026-08-20234310KR7234310001RISE V&S셀렉트밸류28,300원945원3.45%28394.7527,700원28,515원27,700원2056.7만원141.5억원500,000주FnGuide 셀렉트 밸류 지수5540.530141.9억원
cmt2bxfbb0d370z96zhevepynfsc-securities-productetf:237350:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfb60d340z96moevn2uo1etf2026-08-20237350KR7237350004KODEX 코스피10086,650원5,570원6.87%86733.8783,815원87,360원82,760원321,685275.8억원9834.7억원11,350,000주코스피 1008423.0509844.2억원
cmt2bxfbv0d3i0z964vgbpwbvfsc-securities-productetf:237440:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfbq0d3f0z96uccclmu61etf2026-08-20237440KR7237440003TIGER 경기방어채권혼합10,355원70원0.68%10325.8210,355원10,365원10,260원21,7482.2억원103.5억원1,000,000주경기방어소비재 채권혼합 지수1636.100103.2억원
cmt2bxfcg0d3v0z96ofc94e6yfsc-securities-productetf:238720:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfcb0d3r0z96752yq7c01etf2026-08-20238720KR7238720007ACE 일본Nikkei225(H)48,270원810원1.71%47567.7447,780원48,380원47,665원2,1501억원434.4억원900,000주Nikkei 22566216.790428.1억원
cmt2bxfd10d470z969d19vr8qfsc-securities-productetf:241180:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfcw0d430z96ws689dg01etf2026-08-20241180KR7241180009TIGER 일본니케이22535,040원535원1.55%34624.9434,600원35,900원34,535원30,57410.6억원3959.5억원11,300,000주Nikkei 22566216.7903926.4억원
cmt2bxfdl0d4j0z9649l7l811fsc-securities-productetf:243880:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfdg0d4g0z96r3j6138j1etf2026-08-20243880KR7243880002TIGER 200IT레버리지336,480원43,985원15.04%336346.00315,875원337,640원300,955원245,556798억원4963억원1,475,000주코스피 200 정보기술14280.2805129.2억원
cmt2bxfe50d4u0z96m60jm0iafsc-securities-productetf:244580:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxfe00d4s0z96uy86pstc1etf2026-08-20244580KR7244580007KODEX 바이오8,725원185원2.17%8750.479,040원9,040원8,610원962,74984.2억원2261.5억원25,920,000주FnGuide 바이오 지수3050.2902261.1억원
cmt2bxf6u0d0j0z96bksfeh6jfsc-securities-productetf:227550:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf6p0d0h0z963jzm5rrj1etf2026-08-20227550KR7227550001TIGER 200 산업재12,300원-110원-0.89%12252.2712,340원12,410원12,265원293360.8만원41.8억원340,000주코스피 200 산업재1220.04041.6억원
cmt2bxf740d0p0z96ai6duae2fsc-securities-productetf:227560:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf6z0d0m0z96r8e7b5dc1etf2026-08-20227560KR7227560000TIGER 200 생활소비재12,815원255원2.03%12837.6012,660원12,845원12,650원662846.6만원30.7억원240,000주코스피 200 생활소비재1319.44030.8억원
cmt2bxf7e0d0v0z96fd5bf537fsc-securities-productetf:227570:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf790d0s0z9614umbqhm1etf2026-08-20227570KR7227570009TIGER 우량가치20,700원-155원-0.74%20770.2620,930원21,005원20,700원5411129.2만원74.5억원360,000주FnGuide 퀄리티밸류 지수41868.70074.7억원
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
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
22,152건 중 15,601–15,650← 이전313 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬