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
cmst3adth0nw90z4ko3uksvptfsc-securities-productetf:248270:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adt80nw70z4kmccwgizj1etf2026-08-13248270KR7248270001TIGER S&P글로벌헬스케어(합성)26,805원10원0.04%27011.0426,790원27,200원26,655원4,5331.2억원305.5억원1,140,000주S&P Global 1200 Health Care Index5780.983307.9억원
cmst3adsd0nvx0z4koc5kr56gfsc-securities-productetf:245360:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3ads40nvv0z4kmd9j1fya1etf2026-08-13245360KR7245360003TIGER 차이나HSCEI12,580원-10원-0.08%12636.9512,470원12,650원12,460원6,4268046.7만원270.4억원2,150,000주Hang Seng China H8422.530271.6억원
cmst3adrd0nvm0z4kwq3d0d0jfsc-securities-productetf:245340:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adr30nvi0z4k8j5vctkk1etf2026-08-13245340KR7245340005TIGER 미국다우존스3037,135원40원0.11%37143.5337,050원37,135원36,905원13,4204.9억원1485.4억원4,000,000주Dow Jones Industrial Average53839.9901485.7억원
cmst3adq90nv90z4kfkn86j1sfsc-securities-productetf:244660:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adq20nv70z4kzzuzpwfm1etf2026-08-13244660KR7244660007KODEX 퀄리티Plus9,410원-115원-1.21%9428.179,520원9,520원9,410원43.7만원47억원500,000주FnGuide 퀄리티 Plus 지수2326.73047.1억원
cmst3adp90nuy0z4kl0jv5begfsc-securities-productetf:244580:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adp10nuu0z4kjml9j9v91etf2026-08-13244580KR7244580007KODEX 바이오9,035원-5원-0.06%9053.279,070원9,170원8,855원730,96166억원2356.3억원26,080,000주FnGuide 바이오 지수3155.9902361억원
cmst3adob0nul0z4k33vgedv6fsc-securities-productetf:243880:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3ado10nui0z4kl9r9tbzp1etf2026-08-13243880KR7243880002TIGER 200IT레버리지339,000원40,175원13.44%339906.37328,340원350,730원320,800원326,6431108.1억원4915.5억원1,450,000주코스피 200 정보기술14258.4304928.6억원
cmst3adn70nu90z4ke5yrnv4hfsc-securities-productetf:241180:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3admy0nu60z4kwjxahapk1etf2026-08-13241180KR7241180009TIGER 일본니케이22536,645원575원1.59%36244.9636,375원36,932원36,255원357,269131.4억원4023.6억원10,980,000주Nikkei 22568308.5903979.6억원
cmst3adm50ntx0z4kk7twqetufsc-securities-productetf:238720:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adlv0ntu0z4kqy6sk67b1etf2026-08-13238720KR7238720007ACE 일본Nikkei225(H)49,550원390원0.79%49128.2349,510원50,110원49,510원6,2663.1억원445.9억원900,000주Nikkei 22568308.590442.1억원
cmst3adyi0nxs0z4km6r0v5chfsc-securities-productetf:252410:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ady70nxo0z4kyl113l7s1etf2026-08-13252410KR7252410006RISE 200선물인버스1,347원-54원-3.85%1339.781,354원1,357원1,323원15,9592130만원26.9억원2,000,000주코스피 200 선물지수5232.07025.4억원
cmst3adxd0nxg0z4k4lt5ozs2fsc-securities-productetf:252000:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3adx30nxd0z4kxvq2vww31etf2026-08-13252000KR7252000005TIGER 200동일가중19,640원140원0.72%19682.0119,595원19,695원19,595원380746.3만원98.2억원500,000주코스피 200 동일가중지수3784.67098.4억원
cmst3adw90nx30z4k0gykcab3fsc-securities-productetf:251590:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3advz0nx00z4kp9tvu6p61etf2026-08-13251590KR7251590006PLUS 고배당저변동5017,020원-215원-1.25%17084.4817,355원17,355원17,010원9471623.7만원119.1억원700,000주FnGuide 고배당저변동50 지수2957.350119.5억원
cmst3adv50nwr0z4kdrpohi15fsc-securities-productetf:251340:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:58cmst3aduv0nwo0z4kerbb12gj1etf2026-08-13251340KR7251340006KODEX 코스닥150선물인버스2,310원-10원-0.43%2311.522,315원2,345원2,275원59,147,8671362.1억원1245억원53,900,000주F-코스닥150 지수1717.7001340.6억원
cmst3adu10nwg0z4kjuxlkmpcfsc-securities-productetf:250730:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adtr0nwc0z4kwtun0mzc1etf2026-08-13250730KR7250730009RISE 차이나HSCEI(H)9,790원-75원-0.76%9995.619,865원9,905원9,770원15,5811.5억원166.4억원1,700,000주Hang Seng China H8422.530169.9억원
cmst3adsy0nw40z4k4ap7a8f9fsc-securities-productetf:245710:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adsn0nw00z4k1r624a001etf2026-08-13245710KR7245710009ACE 베트남VN30(합성)29,350원145원0.50%29729.2429,215원29,600원29,215원23,9877억원2465.4억원8,400,000주VN30 Index(PR)1909.2302497.2억원
cmst3adru0nvs0z4kx4zjlwjzfsc-securities-productetf:245350:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adrn0nvo0z4kvk96bdbv1etf2026-08-13245350KR7245350004TIGER 유로스탁스배당3019,820원-25원-0.13%19872.9919,755원19,905원19,700원4,2718449.9만원317.1억원1,600,000주Euro STOXX Select Dividend 302467.880317.9억원
cmst3adqu0nvg0z4kj5ckrv51fsc-securities-productetf:244670:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adql0nvc0z4kiiwfdxnk1etf2026-08-13244670KR7244670006KODEX 밸류Plus11,530원-105원-0.90%11617.8911,670원11,690원11,530원5,9666937.2만원69.1억원600,000주FnGuide 벨류 Plus 지수2314.44069.7억원
cmst3adps0nv30z4ktwza93wpfsc-securities-productetf:244620:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adpi0nv10z4kfcb0oddn1etf2026-08-13244620KR7244620001KODEX 모멘텀Plus20,630원555원2.76%20608.9020,650원20,760원20,610원468967.1만원144.4억원700,000주FnGuide 모멘텀 Plus 지수6720.200144.2억원
cmst3ados0nur0z4ks05n7o7bfsc-securities-productetf:243890:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adoi0nup0z4ku8rjh2d91etf2026-08-13243890KR7243890001TIGER 200에너지화학레버리지8,510원160원1.92%8398.418,390원8,690원8,320원9,2957936.6만원44.6억원525,000주코스피 200 에너지/화학1750.91044억원
cmst3adns0nug0z4k4s9rtis7fsc-securities-productetf:241390:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adnh0nud0z4khcmvs2gp1etf2026-08-13241390KR7241390004RISE V&S셀렉트밸류채권혼합15,665원65원0.42%15824.6415,700원15,920원15,660원8,2631.3억원344.6억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2762.840348.1억원
cmst3admo0nu30z4kfzyzjdjafsc-securities-productetf:239660:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3admg0nu10z4kztfjn6761etf2026-08-13239660KR7239660004PLUS 우량회사채50121,650원65원0.05%121592.61121,625원121,655원121,620원2,4522.9억원218.9억원180,000주KOBI HALF CREDIT Index(총수익)12687.200218.8억원
cmst3adll0nts0z4kwgc1j9vofsc-securities-productetf:238670:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adla0nto0z4kfdiuculz1etf2026-08-13238670KR7238670004PLUS 스마트베타Quality채권혼합13,670원120원0.89%13566.3313,600원13,705원13,545원10,1631.3억원41억원300,000주WISE-KAP 스마트베타 Quality 채권혼합지수1669.86040.6억원
cmst3adk80ntf0z4ko3boje7xfsc-securities-productetf:237370:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adjz0ntd0z4kx3p7txp01etf2026-08-13237370KR7237370002KODEX 코리아배당성장채권혼합15,750원5원0.03%15748.6415,745원15,830원15,695원52,1848.2억원1638억원10,400,000주배당성장채권혼합지수2509.7901637.8억원
cmst3adl00ntm0z4kvla0b60mfsc-securities-productetf:237440:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adko0ntj0z4ky7xav0kq1etf2026-08-13237440KR7237440003TIGER 경기방어채권혼합10,380원-15원-0.14%10341.8110,295원10,400원10,295원15,6691.6억원103.8억원1,000,000주경기방어소비재 채권혼합 지수1639.410103.4억원
cmst3adis0nt40z4kom84fm5wfsc-securities-productetf:236350:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adib0nt00z4ktnwtux1f1etf2026-08-13236350KR7236350005TIGER 인도니프티50레버리지(합성)30,240원280원0.93%30333.0530,360원30,360원29,905원1,3684109.4만원187.4억원620,000주Nifty 50 Index24471.700188억원
cmst3adh40nsr0z4k0c02zxenfsc-securities-productetf:233740:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adgp0nsp0z4kwnz5m4vq1etf2026-08-13233740KR7233740000KODEX 코스닥150레버리지7,810원130원1.69%7852.977,705원7,980원7,515원94,588,5747371.6억원4조원520,500,000주코스닥 1501492.1804조원
cmst3adfo0nsg0z4k0m2avjhvfsc-securities-productetf:232080:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adfe0nsc0z4ky1bw79cw1etf2026-08-13232080KR7232080002TIGER 코스닥15015,110원150원1.00%15115.2015,065원15,280원14,830원2,670,150403.1억원1.4조원93,320,000주코스닥 1501492.1801.4조원
cmst3adej0ns40z4k90ymyq6ofsc-securities-productetf:229720:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adea0ns00z4kfpn2gfld1etf2026-08-13229720KR7229720008KODEX KTOP3037,700원1,110원3.03%37852.8937,495원38,170원37,460원1,8597046.7만원188.5억원500,000주KTOP 3019200.880189.2억원
cmst3addf0nrr0z4kha51c3e4fsc-securities-productetf:228820:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3add60nrp0z4ktqoxe7l71etf2026-08-13228820KR7228820007TIGER KTOP3018,945원520원2.82%19099.1718,900원19,270원18,900원8,1091.5억원198.9억원1,050,000주KTOP 3019200.880200.5억원
cmst3adcc0nrg0z4kxagm1320fsc-securities-productetf:228800:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adc30nrc0z4kv54htg2n1etf2026-08-13228800KR7228800009TIGER 여행레저2,570원-65원-2.47%2578.362,635원2,650원2,570원214,4495.5억원663.8억원25,830,000주WISE 여행레저 지수1286.320665.9억원
cmst3adb70nr30z4k1cy18ljlfsc-securities-productetf:227830:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3aday0nr10z4kv3fpoxoa1etf2026-08-13227830KR7227830007PLUS 코스피70,905원2,610원3.82%70506.1370,520원70,940원70,025원1671173.3만원177.2억원250,000주코스피6813.340176.2억원
cmst3ada30nqs0z4kg5dh7ev5fsc-securities-productetf:227560:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3ad9u0nqp0z4k9g2phpe41etf2026-08-13227560KR7227560000TIGER 200 생활소비재12,830원-285원-2.17%12893.6213,135원13,260원12,815원4,6756087.5만원30.7억원240,000주코스피 200 생활소비재1327.62030.9억원
cmst3ad8z0nqf0z4kkce7qj9hfsc-securities-productetf:227540:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3ad8q0nqd0z4kta2rgct31etf2026-08-13227540KR7227540002TIGER 200 헬스케어19,850원30원0.15%19915.4019,785원20,065원19,670원39,2717.7억원345.3억원1,740,000주코스피 200 헬스케어2107.060338.5억원
cmst3ad7v0nq30z4k6jtvhulzfsc-securities-productetf:226490:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3ad7n0nq10z4kf76v75v61etf2026-08-13226490KR7226490001KODEX 코스피69,830원2,340원3.47%70009.6469,435원70,800원69,210원562,253393.3억원1.1조원15,800,000주코스피6813.3401.1조원
cmst3ad6q0nps0z4kis1g88rtfsc-securities-productetf:225800:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3ad6g0npo0z4kbm6ax2jn1etf2026-08-13225800KR7225800002KIWOOM 미국달러선물레버리지15,875원80원0.51%15861.2215,775원15,875원15,725원362570.6만원80.9억원510,000주미국달러선물지수1594.32080.8억원
cmst3ad5o0npf0z4kdyl0m3cofsc-securities-productetf:225060:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3ad5f0npd0z4koch54l7o1etf2026-08-13225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)16,150원315원1.99%16016.1216,145원16,310원16,145원123199만원171.1억원1,060,000주MSCI EM Index1695.374169.7억원
cmst3ad570npa0z4k0cwo37lrfsc-securities-productetf:225050:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3ad4y0np70z4k535hszvd1etf2026-08-13225050KR7225050004TIGER 유로스탁스레버리지(합성 H)17,225원25원0.15%17266.2417,285원17,285원17,110원6641137.8만원77.5억원450,000주EURO STOXX 50 Index6533.99077.6억원
cmst3ad4r0np40z4k1no6e5pgfsc-securities-productetf:225040:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3ad4h0np20z4kkk65r7uk1etf2026-08-13225040KR7225040005TIGER 미국S&P500레버리지(합성 H)69,175원330원0.48%68987.1269,190원69,190원68,920원2,6241.8억원567.2억원820,000주S&P 5007798.990565.6억원
cmst3ad470noy0z4k85d4kjwqfsc-securities-productetf:225030:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3ad3y0now0z4k89vq1uai1etf2026-08-13225030KR7225030006TIGER 미국S&P500선물인버스(H)2,235원-5원-0.22%2233.402,240원2,240원2,225원1,302290.7만원37.9억원1,700,000주S&P 500 Futures Total Return Index1174.85037.9억원
cmst3adjn0nta0z4kari47rnbfsc-securities-productetf:237350:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adj70nt60z4kd7l299351etf2026-08-13237350KR7237350004KODEX 코스피10085,230원2,900원3.52%85828.4485,215원86,750원84,795원281,801242.3억원9716.2억원11,400,000주코스피 1008336.1209784.4억원
cmst3adhy0nsx0z4ki7a7hktkfsc-securities-productetf:234310:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adhl0nsv0z4kpn5y1b5s1etf2026-08-13234310KR7234310001RISE V&S셀렉트밸류28,490원245원0.87%28730.8928,985원28,985원28,475원2983.2만원142.4억원500,000주FnGuide 셀렉트 밸류 지수5607.760143.6억원
cmst3adg90nsl0z4ktdnvatq9fsc-securities-productetf:233160:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adg00nsj0z4klzqf6htz1etf2026-08-13233160KR7233160001TIGER 코스닥150 레버리지8,640원120원1.41%8679.898,545원8,850원8,340원2,040,912176.3억원1952.6억원22,600,000주코스닥 1501492.1801970.3억원
cmst3adf40ns90z4ktvgz3ritfsc-securities-productetf:230480:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adev0ns70z4kwpjkaz7p1etf2026-08-13230480KR7230480006KIWOOM 미국달러선물인버스2X4,395원-5원-0.11%4400.054,400원4,430원4,395원1,431632.6만원88.3억원2,010,000주미국달러선물지수1594.32088.4억원
cmst3addz0nry0z4kk3rwd8m1fsc-securities-productetf:229200:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3addp0nru0z4klmfkdpmr1etf2026-08-13229200KR7229200001KODEX 코스닥15014,800원95원0.65%14822.7614,710원14,985원14,545원29,588,9424384.3억원5.3조원360,850,000주코스닥 1501492.1805.4조원
cmst3adcw0nrl0z4kj28qsq1gfsc-securities-productetf:228810:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adcm0nrj0z4ko2xberz31etf2026-08-13228810KR7228810008TIGER 미디어컨텐츠3,200원-160원-4.76%3213.273,340원3,340원3,200원652,32421.1억원757.4억원23,670,000주WISE 미디어컨텐츠 지수1657.970760.5억원
cmst3adbr0nr90z4kp50be0nifsc-securities-productetf:228790:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adbi0nr70z4klu4qedgw1etf2026-08-13228790KR7228790002TIGER 화장품4,470원-85원-1.87%4473.714,505원4,655원4,435원8,924,585406.9억원2602.8억원58,230,000주WISE 화장품 지수4521.9802599.6억원
cmst3adan0nqy0z4ki4ns39l6fsc-securities-productetf:227570:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adad0nqv0z4k3stfjjte1etf2026-08-13227570KR7227570009TIGER 우량가치20,900원130원0.63%20820.1420,905원21,045원20,745원2,1304444.7만원75.2억원360,000주FnGuide 퀄리티밸류 지수41977.02074.9억원
cmst3ad9j0nql0z4k4n267l9vfsc-securities-productetf:227550:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3ad9a0nqj0z4kd7gmcqbp1etf2026-08-13227550KR7227550001TIGER 200 산업재12,650원290원2.35%12694.1912,580원12,735원12,515원20,8342.6억원43억원340,000주코스피 200 산업재1265.28043.1억원
cmst3ad8f0nq90z4kx0asksukfsc-securities-productetf:226980:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3ad860nq70z4kfq9lpxat1etf2026-08-13226980KR7226980001KODEX 200 중소형22,775원105원0.46%22934.0722,730원23,175원22,730원9,6142.2억원204.9억원900,000주코스피 200 중소형주지수2294.290206.4억원
cmst3ad7b0npx0z4kfdl4tc7tfsc-securities-productetf:226380:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3ad700npv0z4kov8eqsny1etf2026-08-13226380KR7226380004ACE Fn성장소비주도주5,945원-115원-1.90%5966.466,060원6,060원5,945원1,025615.9만원41.6억원700,000주FnGuide 성장소비주도 지수1973.89041.7억원
cmst3ad680npl0z4k9ya65d3wfsc-securities-productetf:225130:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3ad5z0npj0z4k3abnzryy1etf2026-08-13225130KR7225130004ACE 골드선물 레버리지(합성 H)49,040원40원0.08%49607.1649,265원50,005원48,600원2,9551.4억원245.2억원500,000주S&P GSCI GOLD Index Excess Return258.647248억원
24,494건 중 21,801–21,850← 이전437 / 490 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬