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
cmt2bxevw0cuk0z96euj25a67fsc-securities-productetf:195920:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxevr0cuh0z96kmf2ewvn1etf2026-08-20195920KR7195920004TIGER 일본TOPIX(합성 H)34,485원-155원-0.45%34610.6534,640원34,640원34,485원6802355.3만원172.4억원500,000주TOPIX4059.730173억원
cmt2bxew60cuq0z96kf6mywr9fsc-securities-productetf:195930:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxew10cun0z96gadnlvpo1etf2026-08-20195930KR7195930003TIGER 유로스탁스50(합성 H)23,740원-80원-0.34%23721.7323,830원23,830원23,495원12,0602.8억원379.8억원1,600,000주EURO STOXX 50 Index6444.460379.5억원
cmt2bxeq40crg0z96bz0n8o79fsc-securities-productetf:160580:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxepz0cre0z96xc23t4fr1etf2026-08-20160580KR7160580007TIGER 구리실물16,335원35원0.21%16329.9316,375원16,465원16,335원44,7417.3억원1666.1억원10,200,000주S&P GSCI Cash Copper Index321.1141665.6억원
cmt2bxetl0ctf0z962k32s9wbfsc-securities-productetf:183700:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxetg0ctb0z96mqedoc9a1etf2026-08-20183700KR7183700004RISE 200채권혼합5095,575원2,295원2.46%96041.9294,325원96,250원93,890원2,1922억원401.4억원420,000주코스피 200 KTB 혼합지수3063.360403.3억원
cmt2bxeu50ctr0z96ypdxz0jlfsc-securities-productetf:185680:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxeu00ctn0z96qhyies241etf2026-08-20185680KR7185680006KODEX 미국S&P바이오(합성)50,630원3,290원6.95%50427.6150,025원50,850원50,025원4,9292.4억원269.3억원532,000주S&P Biotechnology Select Industry Index13266.420268.2억원
cmt2bxeuw0cu30z967qwekogcfsc-securities-productetf:190620:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxeuk0ctz0z963kak99i91etf2026-08-20190620KR7190620005ACE 단기통안채101,920원20원0.02%101909.24101,925원101,930원101,915원4,6414.7억원2950.5억원2,895,000주KIS MSB 단기지수(총수익)13177.8302950.2억원
cmt2bxewh0cuv0z9674ob8ziofsc-securities-productetf:195970:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxewc0cut0z96ixq7b85v1etf2026-08-20195970KR7195970009PLUS 선진국MSCI(합성 H)16,620원155원0.94%16567.0516,580원16,645원16,580원2,8404718.6만원242.6억원1,460,000주MSCI EAFE Index3230.830241.8억원
cmt2bxewr0cv10z962gbz2158fsc-securities-productetf:195980:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxewm0cuy0z9677n8nxu51etf2026-08-20195980KR7195980008PLUS 신흥국MSCI(합성 H)15,300원480원3.24%14994.0815,035원15,300원15,025원8,6721.3억원960.8억원6,280,000주MSCI EM Index1699.974932.6억원
cmt2bxex10cv70z969od6huh6fsc-securities-productetf:196030:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxeww0cv40z96w4vsdiz11etf2026-08-20196030KR7196030001ACE 일본TOPIX레버리지(H)88,075원1,600원1.85%86417.9387,110원88,305원87,110원68598.2만원440.3억원500,000주TOPIX4059.730432억원
cmt2bxexb0cvd0z96rsjz6hxrfsc-securities-productetf:196230:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxex60cva0z960clrlbsn1etf2026-08-20196230KR7196230007RISE 단기통안채116,815원-5원0.00%116840.16116,820원116,840원116,810원1,7682억원2643.5억원2,263,000주KIS 통안채 5개월 지수(총수익)13271.3702645.2억원
cmt2bxexl0cvi0z96c3s4kb58fsc-securities-productetf:200030:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxexg0cvg0z961ussze7j1etf2026-08-20200030KR7200030005KODEX 미국S&P500산업재(합성)43,740원-440원-1.00%43701.0943,645원43,820원43,375원1,0734681.1만원493.3억원1,128,000주S&P Select Sector Industrial Index1832.731492.9억원
cmt2bxey60cvu0z96nfggrhxzfsc-securities-productetf:203780:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxey10cvs0z965ps7ymba1etf2026-08-20203780KR7203780002TIGER 미국나스닥바이오37,325원2,065원5.86%37364.0537,885원37,885원36,955원37,13613.8억원1060억원2,840,000주NASDAQ Biotechnology 지수(시장가격지수)7188.5401061.1억원
cmt2bxeyq0cw60z96s1q7a0xvfsc-securities-productetf:204480:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxeym0cw40z96da6z222q1etf2026-08-20204480KR7204480008TIGER 차이나CSI300레버리지(합성)24,935원85원0.34%25104.2525,540원25,540원24,700원6,0521.5억원927.5억원3,720,000주CSI 300 Index4592.750933.8억원
cmt2bxez10cwc0z96oze04abrfsc-securities-productetf:205720:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxeyw0cw90z96d3aqb9zw1etf2026-08-20205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,469원-11원-0.74%1487.741,485원1,485원1,461원4,734693.7만원44억원3,000,000주TOPIX4059.73044.6억원
cmt2bxezb0cwi0z96dti0wigqfsc-securities-productetf:210780:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxez60cwf0z9688ct6q5o1etf2026-08-20210780KR7210780003TIGER 코스피고배당22,990원-40원-0.17%22986.1823,030원23,225원22,950원8,2351.9억원758.6억원3,300,000주코스피 고배당 504620.380758.5억원
cmt2bxezm0cwn0z96w3rjlxpgfsc-securities-productetf:211560:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxezh0cwl0z96lpyicw1y1etf2026-08-20211560KR7211560008TIGER 배당성장34,545원135원0.39%34539.4534,740원34,960원34,500원3,6161.2억원715억원2,070,000주코스피 배당성장 506884.650714.9억원
cmt2bxezw0cwt0z96e4f641ryfsc-securities-productetf:211900:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxezr0cwq0z96xt4kty8w1etf2026-08-20211900KR7211900006KODEX 코리아배당성장27,615원-85원-0.31%27595.2327,755원27,950원27,535원7,2602억원911.2억원3,300,000주코스피 배당성장 506884.650910.6억원
cmt2bxf060cwz0z96c9jdxympfsc-securities-productetf:213610:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf010cww0z965101c5s81etf2026-08-20213610KR7213610009KODEX 삼성그룹밸류22,430원760원3.51%22483.2922,065원22,665원21,805원12,8282.8억원2669.1억원11,900,000주WISE 삼성그룹 밸류 인덱스22468.9202675.5억원
cmt2bxf6k0d0d0z96t35ij09hfsc-securities-productetf:227540:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf6f0d0b0z9638n7pgbh1etf2026-08-20227540KR7227540002TIGER 200 헬스케어19,740원450원2.33%19718.1520,100원20,100원19,415원36,9037.3억원323.7억원1,640,000주코스피 200 헬스케어2085.660323.3억원
cmt2bxf0h0cx50z96w85v9yqrfsc-securities-productetf:213630:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf0c0cx20z961as0zjs51etf2026-08-20213630KR7213630007PLUS 미국다우존스고배당주(합성 H)21,240원70원0.33%21382.3821,180원21,380원21,180원6,4121.3억원195.4억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1173.738196.7억원
cmt2bxf0r0cxa0z96h736ww70fsc-securities-productetf:214980:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf0m0cx80z96fmldy6kb1etf2026-08-20214980KR7214980005KODEX 단기채권PLUS114,540원10원0.01%114530.17114,520원114,545원114,520원38,36443.9억원1.8조원15,921,000주KRW Cash PLUS 지수(총수익)170.0101.8조원
cmt2bxf110cxg0z9619d69907fsc-securities-productetf:215620:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf0w0cxd0z96setw41pw1etf2026-08-20215620KR7215620006HK S&P코리아로우볼16,065원190원1.20%16073.4916,065원16,065원16,065원11.6만원86.7억원540,000주S&P Korea 저변동성 지수12082.14086.7억원
cmt2bxf2c0cxz0z9694397z1gfsc-securities-productetf:218420:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf260cxv0z96xjaeqfz01etf2026-08-20218420KR7218420008KODEX 미국S&P500에너지(합성)20,555원-245원-1.18%20608.5220,455원20,620원20,445원22,8914.7억원504.6억원2,455,000주S&P Select Sector Energy Index1335.663505.9억원
cmt2bxf2w0cya0z96zj1gnbdzfsc-securities-productetf:219480:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf2r0cy80z964cgg8leu1etf2026-08-20219480KR7219480001KODEX 미국S&P500선물(H)33,300원175원0.53%33260.4933,285원33,335원33,280원6,3592.1억원1498.5억원4,500,000주S&P 500 Futures Total Return Index1163.6601496.7억원
cmt2bxf3h0cyn0z9625053k11fsc-securities-productetf:220130:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf3b0cyj0z96xrz1lapq1etf2026-08-20220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,790원-30원-0.44%6830.016,785원6,875원6,785원5,3903683.2만원54.3억원800,000주CSI 500 지수7850.40154.6억원
cmt2bxf410cyz0z96c8q4iud9fsc-securities-productetf:225030:202608202026-08-20dayperiod2026-08-21 11:27:452026-08-21 11:27:45cmt2bxf3w0cyv0z96fwa07vle1etf2026-08-20225030KR7225030006TIGER 미국S&P500선물인버스(H)2,240원-10원-0.44%2244.652,240원2,245원2,235원3,316742.8만원38억원1,700,000주S&P 500 Futures Total Return Index1163.66038.1억원
cmt2bxexv0cvo0z96yd0n8z4tfsc-securities-productetf:200250:202608202026-08-20dayperiod2026-08-21 11:27:442026-08-21 11:27:44cmt2bxexr0cvm0z96f25j65sr1etf2026-08-20200250KR7200250009KIWOOM 인도Nifty50(합성)21,695원55원0.25%21680.1622,415원22,415원21,515원8,8471.9억원1713.9억원7,900,000주Nifty 50 Index24078.3001712.7억원
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
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
22,152건 중 15,901–15,950← 이전319 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬