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
cmst3ad3n0nos0z4kcieiea7nfsc-securities-productetf:223190:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3ad3g0noq0z4kivx699641etf2026-08-13223190KR7223190000KODEX 200가치저변동28,170원370원1.33%28364.7528,235원28,655원28,170원8212326.6만원281.7억원1,000,000주코스피 200 가치저변동성13944.810283.6억원
cmst3ad320non0z4kv3oag956fsc-securities-productetf:220130:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3ad2t0nok0z4kngg1vn1r1etf2026-08-13220130KR7220130009SOL 차이나강소기업CSI500(합성 H)7,025원20원0.29%7025.366,995원7,080원6,995원396279만원56.2억원800,000주CSI 500 지수7968.38156.2억원
cmst3ad2j0noh0z4kakgcxva5fsc-securities-productetf:219900:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3ad2a0noe0z4kwu1onyh31etf2026-08-13219900KR7219900008ACE 중국본토CSI300레버리지(합성)4,600원15원0.33%4640.644,545원4,640원4,545원1,273582.9만원64.4억원1,400,000주CSI 300 Index4663.95164.9억원
cmst3ad200nob0z4k5joxd9rzfsc-securities-productetf:219480:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3ad1r0no80z4k7dgqz1z21etf2026-08-13219480KR7219480001KODEX 미국S&P500선물(H)33,425원90원0.27%33425.2133,385원33,450원33,385원5,3141.7억원1504.1억원4,500,000주S&P 500 Futures Total Return Index1174.8501504.1억원
cmst3ad1h0no50z4k2qkrgzwzfsc-securities-productetf:219390:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3ad180no20z4k8i7juvo11etf2026-08-13219390KR7219390002RISE 미국S&P원유생산기업(합성 H)7,770원10원0.13%7917.857,805원7,810원7,745원30,4052.3억원155.4억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)6876.270158.3억원
cmst3ad0x0nnz0z4knq2zi9hmfsc-securities-productetf:218420:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3ad0o0nnw0z4knqemb1pc1etf2026-08-13218420KR7218420008KODEX 미국S&P500에너지(합성)20,180원120원0.60%20190.2320,225원20,225원20,070원24,8315억원495.4억원2,455,000주S&P Select Sector Energy Index1283.318495.6억원
cmst3ad0e0nnt0z4ksme8dxcofsc-securities-productetf:217780:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3ad050nnq0z4kd9v6e6411etf2026-08-13217780KR7217780006TIGER 차이나CSI300인버스(합성)5,200원-55원-1.05%5261.435,270원5,320원5,100원326170.5만원80.6억원1,550,000주CSI 300 Index4663.95181.5억원
cmst3aczu0nnn0z4kfbirlggcfsc-securities-productetf:217770:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3aczk0nnk0z4kvksb3cb51etf2026-08-13217770KR7217770007TIGER 원유선물인버스(H)1,310원7원0.54%1302.501,319원1,322원1,303원201,9082.6억원206.3억원15,750,000주S&P GSCI Crude Oil Index ER216.519209억원
cmst3acza0nnh0z4kd8ydn8csfsc-securities-productetf:215620:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acz10nne0z4kkatwa42l1etf2026-08-13215620KR7215620006HK S&P코리아로우볼16,250원-90원-0.55%16135.400원0원0원00원87.7억원540,000주S&P Korea 저변동성 지수12124.27087.1억원
cmst3acyq0nnb0z4k6cwrlvdyfsc-securities-productetf:214980:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acyj0nn80z4klyxh86rl1etf2026-08-13214980KR7214980005KODEX 단기채권PLUS114,490원30원0.03%114479.33114,485원114,490원114,470원22,47825.7억원1.8조원16,067,000주KRW Cash PLUS 지수(총수익)169.9201.8조원
cmst3acy70nn50z4k3fei8gxufsc-securities-productetf:213630:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acxx0nn20z4k7y32efxp1etf2026-08-13213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,985원85원0.41%21091.8320,825원21,025원20,825원4,9751억원193억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1158.077194억원
cmst3acxo0nmz0z4kaxc4fq8jfsc-securities-productetf:213610:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acxe0nmw0z4kvce9bjm51etf2026-08-13213610KR7213610009KODEX 삼성그룹밸류22,440원220원0.99%22578.9322,745원22,910원22,340원48,99911억원2670.3억원11,900,000주WISE 삼성그룹 밸류 인덱스22564.9302686.8억원
cmst3acx30nmt0z4k91upl6zkfsc-securities-productetf:211900:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acwt0nmq0z4kgdnnf68y1etf2026-08-13211900KR7211900006KODEX 코리아배당성장28,215원-55원-0.19%28418.8428,610원28,940원28,125원12,7553.6억원931억원3,300,000주코스피 배당성장 507097.340937.8억원
cmst3acwj0nmn0z4k7b6zfchufsc-securities-productetf:211560:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acw90nmk0z4kk8x7pcuk1etf2026-08-13211560KR7211560008TIGER 배당성장35,370원-5원-0.01%35571.0835,825원36,085원35,290원35,37912.7억원742.7억원2,100,000주코스피 배당성장 507097.340746.9억원
cmst3acvy0nmh0z4kk2hwav85fsc-securities-productetf:210780:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acvp0nme0z4ks4mp53oc1etf2026-08-13210780KR7210780003TIGER 코스피고배당23,140원10원0.04%23202.8023,170원23,460원23,045원26,9746.2억원763.6억원3,300,000주코스피 고배당 504665.880765.6억원
cmst3acve0nmb0z4khoprd1gmfsc-securities-productetf:205720:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acv40nm80z4kq4f4f2bo1etf2026-08-13205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,431원-15원-1.04%1444.141,434원1,438원1,427원5,473783.1만원42.9억원3,000,000주TOPIX4176.04043.3억원
cmst3acuu0nm50z4kr48d82esfsc-securities-productetf:204480:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acuk0nm20z4kvshg9ggj1etf2026-08-13204480KR7204480008TIGER 차이나CSI300레버리지(합성)27,000원300원1.12%27260.9727,580원27,580원26,705원1,9265207.6만원1004.4억원3,720,000주CSI 300 Index4663.9511014.1억원
cmst3acua0nlz0z4krzkd0prkfsc-securities-productetf:204450:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acty0nlw0z4kih8wmfub1etf2026-08-13204450KR7204450001KODEX 차이나H레버리지(H)2,320원5원0.22%2336.302,330원2,340원2,300원16,6883884.3만원232억원10,000,000주Hang Seng China H8422.530233.6억원
cmst3acto0nlt0z4knozo7enofsc-securities-productetf:203780:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acte0nlq0z4kidx2lrid1etf2026-08-13203780KR7203780002TIGER 미국나스닥바이오35,455원160원0.45%35386.3135,030원35,455원35,000원30,63210.7억원1006.9억원2,840,000주NASDAQ Biotechnology 지수(시장가격지수)6815.2901004.9억원
cmst3act30nln0z4kniqk76ezfsc-securities-productetf:200250:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acst0nlk0z4k4urndcqx1etf2026-08-13200250KR7200250009KIWOOM 인도Nifty50(합성)22,355원125원0.56%22493.5122,250원22,355원22,215원6,9091.5억원1766억원7,900,000주Nifty 50 Index24471.7001776.9억원
cmst3acsk0nlh0z4kn50w96tffsc-securities-productetf:200030:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acsb0nle0z4k4u5xgrm71etf2026-08-13200030KR7200030005KODEX 미국S&P500산업재(합성)45,250원-30원-0.07%45536.8745,280원45,515원45,005원4,8772.2억원510.4억원1,128,000주S&P Select Sector Industrial Index1873.928513.6억원
cmst3acs10nlb0z4kjjiaogp0fsc-securities-productetf:196230:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acrr0nl80z4keu5kx8ic1etf2026-08-13196230KR7196230007RISE 단기통안채116,745원-15원-0.01%116785.17116,785원116,800원116,735원15,68218.3억원2620.9억원2,245,000주KIS 통안채 5개월 지수(총수익)13264.5202621.8억원
cmst3acrh0nl50z4kddrns1xcfsc-securities-productetf:196030:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acr70nl20z4k6wryr0me1etf2026-08-13196030KR7196030001ACE 일본TOPIX레버리지(H)94,455원2,850원3.11%92189.8693,285원94,515원93,285원1901788.3만원472.2억원500,000주TOPIX4176.040460.9억원
cmst3acqy0nkz0z4kq55o4f15fsc-securities-productetf:195980:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acqo0nkw0z4kcv12lhhp1etf2026-08-13195980KR7195980008PLUS 신흥국MSCI(합성 H)15,135원95원0.63%15114.1115,115원15,290원15,115원12,9471.9억원950.4억원6,280,000주MSCI EM Index1695.374949.1억원
cmst3acqd0nkt0z4kk3rjn206fsc-securities-productetf:195970:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acq40nkq0z4k3joggtu01etf2026-08-13195970KR7195970009PLUS 선진국MSCI(합성 H)16,710원10원0.06%16706.1616,700원16,795원16,680원3,8016360.3만원243.9억원1,460,000주MSCI EAFE Index3256.820243.9억원
cmst3acpt0nkn0z4kqpxnxw9zfsc-securities-productetf:195930:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acpl0nkk0z4k68lsxy6g1etf2026-08-13195930KR7195930003TIGER 유로스탁스50(합성 H)24,175원30원0.12%24055.1624,170원24,175원24,005원3,4828374.4만원386.8억원1,600,000주EURO STOXX 50 Index6533.990384.8억원
cmst3acp90nkh0z4kfnhymh7sfsc-securities-productetf:195920:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acp00nke0z4k7czh5zyz1etf2026-08-13195920KR7195920004TIGER 일본TOPIX(합성 H)35,800원215원0.60%35708.1136,005원36,005원34,915원9973564.3만원179억원500,000주TOPIX4176.040178.5억원
cmst3acor0nkb0z4kqhkuv5skfsc-securities-productetf:192720:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acog0nk80z4kxtsx96lp1etf2026-08-13192720KR7192720001파워 고배당저변동성58,140원120원0.21%58290.0958,020원58,660원57,905원1,0466089.2만원296.5억원510,000주코스피 200 고배당지수5735.040297.2억원
cmst3acml0njo0z4kvo72wh8tfsc-securities-productetf:185680:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acmc0njl0z4k07sv3isg1etf2026-08-13185680KR7185680006KODEX 미국S&P바이오(합성)48,075원320원0.67%48334.9447,960원48,155원47,955원1,3786624.7만원255.7억원532,000주S&P Biotechnology Select Industry Index12472.164257.1억원
cmst3acm20nji0z4k2sfpjwb0fsc-securities-productetf:183710:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3aclr0njg0z4khfi8oogh1etf2026-08-13183710KR7183710003RISE 주식혼합91,770원1,665원1.85%92377.6789,800원93,005원89,800원2652442.5만원183.5억원200,000주주식국채혼합(주식형)지수3741.260184.7억원
cmst3acky0nj60z4krjdsfferfsc-securities-productetf:182490:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3ackp0nj40z4k0xewe2rs1etf2026-08-13182490KR7182490003TIGER 단기선진하이일드(합성 H)13,915원30원0.22%13872.0713,875원13,930원13,845원505700.5만원83.4억원600,000주iBoxx USD Liquid High Yield 0-5 year Index79.72083.2억원
cmst3aco60nk50z4kuscmt1okfsc-securities-productetf:192090:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acnv0nk20z4k3413yi871etf2026-08-13192090KR7192090009TIGER 차이나CSI30013,055원70원0.54%13055.9913,060원13,075원12,935원25,9113.3억원1383.8억원10,600,000주CSI 300 Index4663.9511377.4억원
cmst3acnl0njz0z4k6c3lrgs1fsc-securities-productetf:190620:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acnb0njw0z4kk9h5ef391etf2026-08-13190620KR7190620005ACE 단기통안채101,880원10원0.01%101859.08101,895원101,895원101,870원5926031.3만원2938.2억원2,884,000주KIS MSB 단기지수(총수익)13171.0602937.6억원
cmst3acn30njt0z4krn93eltjfsc-securities-productetf:189400:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acmv0njq0z4k1javnyxz1etf2026-08-13189400KR7189400005PLUS 글로벌MSCI(합성 H)26,060원55원0.21%26149.7226,165원26,165원26,060원39101.6만원78.1억원300,000주MSCI ACWI Index1160.80578.4억원
cmst3aclj0njd0z4kmfm8icy6fsc-securities-productetf:183700:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acl90nj90z4kw7wr2sbh1etf2026-08-13183700KR7183700004RISE 200채권혼합5095,455원1,395원1.48%95689.9195,540원96,430원95,170원3,0822.9억원400.9억원420,000주코스피 200 KTB 혼합지수3046.610401.8억원
cmst3ackc0nj00z4kbwkmgg47fsc-securities-productetf:182480:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3ack30niy0z4kz17u010r1etf2026-08-13182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,725원-15원-0.11%13922.0813,800원13,875원13,645원50,1646.9억원1290.1억원9,400,000주MSCI US REIT Index1508.0531308.6억원
cmst3acj90nio0z4k9142zca5fsc-securities-productetf:176950:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acj30nim0z4kgtgvx4c91etf2026-08-13176950KR7176950004KODEX 국채선물10년인버스60,205원0원0.00%60288.5860,205원60,205원60,205원16만원126.4억원210,000주10년국채선물지수1129.310126.6억원
cmst3acic0nic0z4ktd1eclbofsc-securities-productetf:174350:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3aci30nia0z4kxrzow0ma1etf2026-08-13174350KR7174350009TIGER 로우볼20,700원45원0.22%20822.0320,900원20,970원20,700원31,0626.4억원86.9억원420,000주FnGuide Low Vol 지수21614.18091.6억원
cmst3ach90ni10z4k776sbvehfsc-securities-productetf:168580:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acgy0nhy0z4k6lfp34k11etf2026-08-13168580KR7168580009ACE 중국본토CSI30035,875원80원0.22%36042.2635,620원36,095원35,620원3,2021.1억원1119.3억원3,120,000주CSI 300 Index4663.9511124.5억원
cmst3acjs0niu0z4kjq30g3n2fsc-securities-productetf:181480:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acjj0nis0z4k7j854m2r1etf2026-08-13181480KR7181480005ACE 미국부동산리츠(합성 H)84,735원90원0.11%85245.0584,965원85,420원84,640원19161.1만원101.6억원120,000주Dow Jones U.S. Real Estate Index1988.599102.2억원
cmst3acit0nii0z4khx5xdrb5fsc-securities-productetf:174360:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acim0nig0z4k6ggc1pw81etf2026-08-13174360KR7174360008RISE 중국본토대형주CSI10024,630원95원0.39%24648.3824,465원24,695원24,465원1,6904154.5만원344.8억원1,400,000주CSI A1004551.613345억원
cmst3achs0ni70z4kmhh7bc3pfsc-securities-productetf:169950:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3achi0ni30z4ktsxir8mk1etf2026-08-13169950KR7169950003KODEX 차이나A5026,455원-165원-0.62%26714.9326,170원26,550원26,070원2,7597260.4만원211.6억원800,000주FTSE China A50 Index15015.960213.7억원
cmst3acgm0nhv0z4ki0mbq3a4fsc-securities-productetf:167860:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acgd0nhs0z4kz5556x221etf2026-08-13167860KR7167860006KIWOOM 국고채10년레버리지92,460원215원0.23%92253.3192,490원92,490원92,460원218.4만원268.1억원290,000주KIS 10년 국고채 지수 (총수익)15646.770267.5억원
cmst3acg30nhp0z4k707elhvrfsc-securities-productetf:166400:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acft0nhm0z4k4awtiz7i1etf2026-08-13166400KR7166400002TIGER 200커버드콜OTM23,185원885원3.97%23321.1922,735원23,360원22,735원1,1542663.8만원115.9억원500,000주코스피 200 커버드콜 5% OTM742.930116.6억원
cmst3acfj0nhj0z4kex5i231pfsc-securities-productetf:161510:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acf70nhg0z4kp93kyulk1etf2026-08-13161510KR7161510003PLUS 고배당주24,990원45원0.18%25064.1225,000원25,440원24,890원541,619135.8억원2.3조원94,980,000주FnGuide 배당주 지수24225.6902.3조원
cmst3acex0nhd0z4kotsdbwv6fsc-securities-productetf:160580:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3aceo0nha0z4k7crqwkpx1etf2026-08-13160580KR7160580007TIGER 구리실물16,455원-365원-2.17%16874.0816,680원16,680원16,410원100,02616.4억원1678.4억원10,200,000주S&P GSCI Cash Copper Index325.6331721.1억원
cmst3acee0nh70z4kmvzwlueyfsc-securities-productetf:159800:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3ace50nh40z4khwo1xj5i1etf2026-08-13159800KR7159800002마이티 코스피10085,330원3,400원4.15%85281.5985,630원85,685원84,220원3042573.7만원238.9억원280,000주코스피 1008336.120238.7억원
cmst3acdv0nh10z4kbmbe4n7cfsc-securities-productetf:157500:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acdl0ngy0z4kw1pkdda01etf2026-08-13157500KR7157500000TIGER 증권13,160원20원0.15%13236.3813,490원13,935원13,085원848,183113.5억원2389.8억원18,160,000주FnGuide 증권 지수6668.1202406.3억원
cmst3acdc0ngv0z4k54egnow3fsc-securities-productetf:157490:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acd40ngs0z4koq271ufg1etf2026-08-13157490KR7157490004TIGER 소프트웨어8,895원145원1.66%8933.998,840원8,975원8,740원243,81421.6억원834.3억원9,380,000주FnGuide 소프트웨어 지수4636.510838억원
cmst3accv0ngp0z4k27gmo2rcfsc-securities-productetf:157450:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3accl0ngm0z4kirwclrs61etf2026-08-13157450KR7157450008TIGER 단기통안채112,415원40원0.04%112384.56112,390원112,425원112,390원2,9243.2억원1.2조원11,516,000주KIS MSB 6M(총수익)13541.2301.2조원
24,494건 중 21,851–21,900← 이전438 / 490 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬