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
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
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
cmst3ac7e0nf10z4k06e1vwtzfsc-securities-productetf:148020:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac730ney0z4kutzkc4rd1etf2026-08-13148020KR7148020001RISE 200108,040원4,015원3.86%108468.47107,780원109,725원107,210원770,669836억원4.5조원42,550,000주코스피 2001071.2404.6조원
cmst3ac6t0nev0z4k3th2p4uefsc-securities-productetf:147970:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac6j0nes0z4kpkkm2tw51etf2026-08-13147970KR7147970008TIGER 모멘텀82,300원1,760원2.19%82397.4682,320원83,265원81,655원12,78410.5억원395억원480,000주FnGuide 모멘텀 지수85194.250395.5억원
cmst3ac690nep0z4kc9gwqw3ofsc-securities-productetf:145850:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac5z0nem0z4k45gc0to81etf2026-08-13145850KR7145850004TREX 펀더멘탈 200118,380원2,025원1.74%117734.97116,985원118,775원116,930원12141.2만원295.9억원250,000주FnGuide-RAFI 코리아200 지수30078.260294.3억원
cmst3ac5p0nej0z4kvxmg4mi4fsc-securities-productetf:145670:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac5f0neg0z4ki9cs8lta1etf2026-08-13145670KR7145670006ACE 인버스1,319원-51원-3.72%1316.601,352원1,352원1,297원208,9382.7억원30.3억원2,300,000주코스피 200 선물지수5232.07030.2억원
cmst3ac540ned0z4khqhhdacufsc-securities-productetf:144600:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac4v0nea0z4kgfvgk81w1etf2026-08-13144600KR7144600004KODEX 은선물(H)10,590원-65원-0.61%10685.0510,645원10,805원10,565원562,59560.1억원7836.6억원74,000,000주S&P GSCI Silver Index(TR)2046.4477906.9억원
cmst3abw80nbt0z4kimalpjgxfsc-securities-productetf:139240:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abvz0nbq0z4k4mnxpc8j1etf2026-08-13139240KR7139240006TIGER 200 철강소재10,965원85원0.78%11015.0310,990원11,035원10,790원43,9924.8억원87.7억원800,000주코스피 200 철강/소재1095.10092.5억원
cmst3abvq0nbn0z4kye4s0xldfsc-securities-productetf:139230:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abvg0nbk0z4k92j2m0b41etf2026-08-13139230KR7139230007TIGER 200 중공업13,500원20원0.15%13637.1113,695원13,975원13,500원90,55912.3억원2654.1억원19,660,000주코스피 200 중공업1300.4102681억원
cmst3abv90nbh0z4kuw3ox6ilfsc-securities-productetf:139220:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abuz0nbe0z4kxh41gsbw1etf2026-08-13139220KR7139220008TIGER 200 건설7,595원5원0.07%7641.097,690원7,845원7,575원463,24935.6억원1307.8억원17,220,000주코스피 200 건설763.6201318.8억원
cmst3abuo0nbb0z4k3dirxzkgfsc-securities-productetf:138920:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abuk0nb80z4k5xq693cl1etf2026-08-13138920KR7138920004KODEX 콩선물(H)11,725원95원0.82%11728.0011,675원11,735원11,675원1,0731257.5만원58.6억원500,000주S&P GSCI Soybeans Index(TR)6381.78858.6억원
cmst3ac4l0ne70z4kbn1zwvpefsc-securities-productetf:143860:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac4b0ne40z4k4cmqlnwy1etf2026-08-13143860KR7143860005TIGER 헬스케어40,650원0원0.00%40749.3040,600원41,000원39,910원52,05421.1억원1634.1억원4,020,000주KRX 헬스케어4144.0801646.2억원
cmst3ac410ne10z4kq4vnjseefsc-securities-productetf:143850:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac3q0ndy0z4kxt1mscez1etf2026-08-13143850KR7143850006TIGER 미국S&P500선물(H)78,280원250원0.32%78150.3778,105원78,280원78,100원3,8332.9억원919.7억원1,175,000주S&P 500 Futures Index(ER)618.415918.2억원
cmst3ac3g0ndv0z4k4edhnebdfsc-securities-productetf:140950:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac390nds0z4k5dagachu1etf2026-08-13140950KR7140950007파워 코스피10084,090원3,045원3.76%84482.4883,675원85,360원83,515원6655614.4만원470.9억원560,000주코스피 1008336.120473.1억원
cmst3ac2f0ndj0z4k0yaz0xowfsc-securities-productetf:140700:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac280ndg0z4kvsqdwjk01etf2026-08-13140700KR7140700006KODEX 보험19,350원90원0.47%19410.9319,500원20,100원19,145원205,89240.4억원483.7억원2,500,000주KRX 보험4044.550485.2억원
cmst3ac200ndd0z4keck5gebifsc-securities-productetf:140580:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac1u0nda0z4kfkkcxjo51etf2026-08-13140580KR7140580002RISE 우량업종대표주24,580원260원1.07%24745.7324,740원24,850원24,580원2151.9만원122.9억원500,000주MKF 우량업종대표주 지수24745.080123.7억원
cmst3ac1k0nd70z4k4k59lr9lfsc-securities-productetf:140570:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac1a0nd40z4k1ov36jq11etf2026-08-13140570KR7140570003RISE 수출주25,885원200원0.78%26077.9826,197원26,270원25,885원4411152.4만원103.5억원400,000주MKF 수출주 지수25860.240104.3억원
cmst3ac0y0nd10z4kwa77iynifsc-securities-productetf:139660:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac0p0ncy0z4knqr5fim81etf2026-08-13139660KR7139660005KIWOOM 미국달러선물인버스8,205원5원0.06%8172.558,185원8,205원8,185원124101.7만원71.3억원870,000주미국달러선물지수1594.32071.1억원
cmst3ac0e0ncv0z4k44j1ieomfsc-securities-productetf:139320:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac040ncs0z4kea5cnmb61etf2026-08-13139320KR7139320006TIGER 금은선물(H)18,320원-85원-0.46%18445.5818,430원18,620원18,315원17,2863.1억원403억원2,200,000주S&P GSCI Precious Metals Index(TR)4952.727405.8억원
cmst3abzu0ncp0z4khg5aw1mafsc-securities-productetf:139290:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abzk0ncm0z4ku123f59c1etf2026-08-13139290KR7139290001TIGER 200 경기소비재26,700원315원1.19%26905.0326,885원27,240원26,700원15,2604.1억원69.4억원260,000주코스피 200 경기소비재2663.04069.9억원
cmst3abza0ncj0z4ka08tclr3fsc-securities-productetf:139280:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abyw0ncg0z4kxpnyrni31etf2026-08-13139280KR7139280002TIGER 경기방어12,855원-90원-0.70%12910.0512,920원13,100원12,855원10,8551.4억원421.6억원3,280,000주코스피 200 경기방어소비재1278.850423.4억원
22,152건 중 19,201–19,250← 이전385 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬