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
cmst3aey80o8h0z4k2wy6zg9mfsc-securities-productetf:277650:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aexy0o8e0z4kak9lm6ac1etf2026-08-13277650KR7277650008TIGER 코스피중형주21,085원75원0.36%21139.6621,280원21,355원21,075원230487.2만원42.1억원200,000주코스피 중형주4101.60042.2억원
cmst3aezb0o8s0z4k6s3ew9uwfsc-securities-productetf:278530:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aez20o8q0z4kijy44jxd1etf2026-08-13278530KR7278530001KODEX 200TR38,835원1,440원3.85%38986.0938,730원39,450원38,540원1,377,489536.5억원7.7조원199,650,000주코스피 200 TR1420.6907.7조원
cmst3agfu0ooy0z4kfef29nb6fsc-securities-productetf:337120:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agfl0oou0z4kesqp9y8y1etf2026-08-13337120KR7337120000KODEX 멀티팩터34,400원1,350원4.08%34225.4634,280원34,485원34,000원1551.5만원206.4억원600,000주FnGuide 멀티팩터 지수21555.210205.3억원
cmst3aeyr0o8n0z4klmmt2gnkfsc-securities-productetf:278240:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aeyi0o8j0z4kllosb3fq1etf2026-08-13278240KR7278240007RISE 코스닥150선물레버리지8,795원140원1.62%8863.808,765원8,985원8,480원65,7145.7억원658.7억원7,490,000주F-코스닥150 지수1717.700646.1억원
cmst3aetu0o750z4kde1dxucufsc-securities-productetf:275980:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aetl0o710z4kovvd9dza1etf2026-08-13275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,500원45원0.19%23859.1023,460원23,820원23,460원15,8203.7억원596.9억원2,540,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4198.790606억원
cmst3aeux0o7h0z4krkt5vxhcfsc-securities-productetf:276650:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aeuo0o7e0z4kyighcejv1etf2026-08-13276650KR7276650009RISE 글로벌테크놀로지(합성 H)46,670원480원1.04%46542.4046,650원46,685원46,445원98456.5만원350억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5118.958349억원
cmst3aevy0o7t0z4kxmfzllldfsc-securities-productetf:276990:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aevp0o7q0z4k44avlped1etf2026-08-13276990KR7276990009KODEX 글로벌로봇(합성)27,360원70원0.26%27481.3527,290원27,360원27,290원1,7314726.9만원484.2억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1390.094486.4억원
cmst3aesq0o6s0z4kdq6gmlnifsc-securities-productetf:275300:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aesg0o6q0z4kije7t5p61etf2026-08-13275300KR7275300002KODEX 우량주29,805원1,130원3.94%30005.2229,770원30,300원29,685원5,6341.6억원506.6억원1,700,000주MSCI Korea IMI Quality Capped17692.370510억원
cmst3agor0orm0z4km7dwb0szfsc-securities-productetf:360750:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agoh0ork0z4kiv6nqui01etf2026-08-13360750KR7360750004TIGER 미국S&P50027,280원145원0.53%27253.1527,185원27,280원27,090원34,604,5059403.8억원20.7조원761,500,000주S&P 5007798.99020.7조원
cmst3aggw0opa0z4ks0w5rr9rfsc-securities-productetf:337150:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3aggl0op60z4k0h70i8qk1etf2026-08-13337150KR7337150007KODEX 200exTOP25,705원310원1.22%25924.3226,070원26,070원25,705원1,3533498.1만원154.2억원600,000주코스피 200 초대형제외 지수560.810155.5억원
cmst3ai0m0p6g0z4kqg3wgpicfsc-securities-productetf:404650:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ai0c0p6c0z4kcmd7s0cv1etf2026-08-13404650KR7404650004SOL KRX기후변화솔루션23,735원695원3.02%23857.5224,010원24,010원23,725원394941.3만원142.4억원600,000주KRX 기후변화 솔루션지수4570.370143.1억원
cmst3a6t40llc0z4kng0o6e51fsc-securities-productetf:0008E0:202608132026-08-13dayperiod2026-08-15 00:15:482026-08-15 00:15:48cmst3a6sv0ll80z4k9ybf1xrg1etf2026-08-130008E0KR70008E0000ACE 미국중심중소형제조업13,560원80원0.59%13606.9213,560원13,560원13,475원1,0481416.2만원128.8억원950,000주NYSE FactSet US Focus Manufacturing Index(Price Return)368.233129.2억원
cmst3aerl0o6h0z4k9y9ocy18fsc-securities-productetf:275280:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aerb0o6e0z4k6jq9fspn1etf2026-08-13275280KR7275280006KODEX 모멘텀주42,520원2,230원5.53%42305.4642,235원42,800원41,820원5,0452.1억원382.6억원900,000주MSCI Korea IMI Momentum Capped13761.120380.7억원
cmst3aex20o850z4kbnxlq8gcfsc-securities-productetf:277630:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aews0o810z4k0y2o2sht1etf2026-08-13277630KR7277630000TIGER 코스피70,870원2,380원3.47%71045.4570,540원71,785원70,300원36,81926.1억원4641.9억원6,550,000주코스피6813.3404653.4억원
cmst3aejf0o450z4krjg2tt5sfsc-securities-productetf:269370:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aej80o410z4kcpwytmmc1etf2026-08-13269370KR7269370003TIGER S&P글로벌인프라(합성)17,530원-210원-1.18%17794.3717,740원17,800원17,475원349614.6만원122.7억원700,000주S&P Global Infrastructure Index3771.676124.5억원
cmst3a6mh0lj90z4k7op88xnjfsc-securities-productetf:0000Y0:202608132026-08-13dayperiod2026-08-15 00:15:482026-08-15 00:15:48cmst3a6m70lj60z4kuu282z5g1etf2026-08-130000Y0KR70000Y0004HK 26-12 회사채(AA-이상)액티브101,745원25원0.02%101703.44101,720원101,750원101,720원36366.2만원1231.1억원1,210,000주KAP 26-12 크레딧 채권 총수익지수(AA-이상)110.0701230.6억원
cmst3aekf0o4h0z4k5rlbtjg8fsc-securities-productetf:269530:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aek80o4d0z4kes4zt06h1etf2026-08-13269530KR7269530002PLUS S&P글로벌인프라20,570원185원0.91%20746.7320,420원20,900원20,390원6541356.4만원123.4억원600,000주S&P Global Infrastructure Index3771.676124.4억원
cmst3agk80oqa0z4k2g37q76pfsc-securities-productetf:354350:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agjw0oq60z4k6qohpsr31etf2026-08-13354350KR7354350001HANARO 글로벌럭셔리S&P(합성)20,525원-300원-1.44%20613.2620,740원20,740원20,447원164336.4만원106.7억원520,000주S&P Global Luxury Index4428.770107.1억원
cmst3aeli0o4t0z4k8xrj5x2ufsc-securities-productetf:270800:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ael80o4q0z4k9h5xhykg1etf2026-08-13270800KR7270800006RISE KQ고배당15,800원-230원-1.43%15819.8916,015원16,020원15,800원237376.9만원86.9억원550,000주FnGuide KQ고배당포커스 지수8002.64087억원
cmst3a6qv0lkl0z4k6qlpboz1fsc-securities-productetf:0005G0:202608132026-08-13dayperiod2026-08-15 00:15:482026-08-15 00:15:48cmst3a6ql0lki0z4k7dohwraf1etf2026-08-130005G0KR70005G0001IBK K-AI반도체코어테크49,900원2,675원5.66%50134.5947,550원50,800원47,550원44,28922.2억원1721.5억원3,450,000주FnGuide K-AI반도체 코어테크 지수10552.7401729.6억원
cmst3aexo0o8b0z4k1q5pn609fsc-securities-productetf:277640:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aexe0o870z4ki328uxl01etf2026-08-13277640KR7277640009TIGER 코스피대형주37,100원1,135원3.16%37267.3537,130원37,637원36,825원21,8588.1억원667.8억원1,800,000주코스피 대형주7443.910670.8억원
cmst3aeud0o7a0z4kr1j7py1rfsc-securities-productetf:276000:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aeu40o780z4k9yq8damp1etf2026-08-13276000KR7276000007TIGER 글로벌자원생산기업(합성 H)20,515원-140원-0.68%20481.9820,660원20,665원20,160원8621762.1만원174.3억원850,000주MorningStar Global Upstream Resources Index(PR)5491.420174억원
cmst3aevh0o7m0z4kpd5x0y8nfsc-securities-productetf:276970:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aev80o7k0z4kcrkwrlki1etf2026-08-13276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,835원-10원-0.13%7940.687,850원7,855원7,825원3,7822966.4만원368.2억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index112.337373.2억원
cmst3aeml0o540z4k2c34f8m0fsc-securities-productetf:271050:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aemc0o520z4keto9kqfb1etf2026-08-13271050KR7271050007KODEX WTI원유선물인버스(H)2,065원10원0.49%2055.382,065원2,085원2,055원874,03518억원1322.6억원64,050,000주S&P GSCI Crude Oil Index ER216.5191324.1억원
cmst3aewi0o7y0z4k7hlw01b0fsc-securities-productetf:277540:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aew90o7w0z4knodi8jk71etf2026-08-13277540KR7277540001ACE 아시아TOP5032,535원570원1.78%32448.4232,225원32,945원32,225원8392726.4만원260.2억원800,000주S&P ASIA50 Price Return Index9099.573259.5억원
cmst3ae2x0nz40z4kph77yeiefsc-securities-productetf:253240:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae2o0nz20z4kxg5dea1k1etf2026-08-13253240KR7253240006KIWOOM 200선물인버스1,347원-51원-3.65%1342.601,345원1,359원1,323원34,0924560.8만원16.4억원1,220,000주코스피 200 선물지수5232.07016.3억원
cmst3ae430nzg0z4kkomrepqzfsc-securities-productetf:253280:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae3u0nze0z4k49cm86zs1etf2026-08-13253280KR7253280002RISE 헬스케어13,930원-65원-0.46%13983.7713,995원14,080원13,700원6,1548515만원76.6억원550,000주FnGuide 헬스케어 지수3536.56083.9억원
cmst3a6u40llp0z4kfypn410ofsc-securities-productetf:0008T0:202608132026-08-13dayperiod2026-08-15 00:15:482026-08-15 00:15:48cmst3a6ty0lln0z4k95j3n6gl1etf2026-08-130008T0KR70008T0003SOL 화장품TOP3플러스17,500원-580원-3.21%17595.0517,765원18,585원17,400원2,347,210423.4억원910억원5,200,000주FnGuide 화장품TOP3 플러스 지수(PR)2555.160906.1억원
cmst3ae570nzs0z4knpoai8avfsc-securities-productetf:256440:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae4y0nzq0z4kqmtl24031etf2026-08-13256440KR7256440009ACE MSCI인도네시아(합성)5,315원40원0.76%5436.825,310원5,395원5,280원62,4653.3억원324.2억원6,100,000주MSCI Indonesia Index4310.834331.6억원
cmst3aegz0o3b0z4kwh2j7rixfsc-securities-productetf:266550:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aego0o370z4knmppbvxn1etf2026-08-13266550KR7266550003PLUS 중형주저변동5018,555원-275원-1.46%18664.8618,710원18,710원18,555원7,2301.3억원46.3억원250,000주FnGuide 중형주저변동50지수3663.70046.6억원
cmst3aeep0o2n0z4kgr34zwe6fsc-securities-productetf:266370:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aeef0o2j0z4kz7dx5r281etf2026-08-13266370KR7266370006KODEX IT66,240원3,320원5.28%66659.9565,385원67,755원65,265원24,12116억원1126억원1,700,000주KRX 정보기술5754.2201133.2억원
cmst3a6z00lnq0z4k4npc9tkmfsc-securities-productetf:0018C0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a6yo0lnl0z4k91z0pvfi1etf2026-08-130018C0KR70018C0000PLUS 고배당주위클리고정커버드콜10,590원-30원-0.28%10563.8610,680원10,685원10,492원125,94713.3억원799.5억원7,550,000주코스피 고배당 위클리 고정 커버드콜 지수1530.470797.5억원
cmst3ae6b0o040z4kqlfv6b2kfsc-securities-productetf:256750:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae620o020z4kpwyyrgpd1etf2026-08-13256750KR7256750001KODEX 차이나심천ChiNext(합성)16,805원210원1.27%16675.0816,630원16,950원16,570원8,8141.4억원514억원3,059,000주SZSE ChiNext Price Index3586.043510억원
cmst3aeft0o2z0z4kxu4tsmc8fsc-securities-productetf:266410:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aefj0o2v0z4kjy7ewuiu1etf2026-08-13266410KR7266410000KODEX 필수소비재9,700원-135원-1.37%9738.049,795원9,975원9,680원150,33814.8억원155.2억원1,600,000주KRX 필수소비재1758.990155.8억원
cmst3aenr0o5g0z4kr3azj84ofsc-securities-productetf:272560:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aenh0o5e0z4kdtkberez1etf2026-08-13272560KR7272560004RISE 단기국공채액티브114,780원40원0.03%114731.11114,770원114,795원114,770원2,8373.2억원1603.4억원1,397,000주KIS 종합채권국공채3M~1.5Y지수140.5501602.7억원
cmst3a6v70lm50z4kn2ox27l7fsc-securities-productetf:0013R0:202608132026-08-13dayperiod2026-08-15 00:15:482026-08-15 00:15:48cmst3a6uz0lm20z4kjbaa25891etf2026-08-130013R0KR70013R0008RISE 테슬라미국채타겟커버드콜혼합(합성)7,930원-35원-0.44%7914.827,900원7,935원7,895원22,5421.7억원269.6억원3,400,000주KEDI 테슬라미국30년국채15%타겟프리미엄 혼합지수(TR)2591.900269.1억원
cmst3ae940o0z0z4kk65g7nkifsc-securities-productetf:261140:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae8v0o0w0z4keqildv4g1etf2026-08-13261140KR7261140008TIGER 우선주24,650원355원1.46%24548.4824,580원24,967원24,400원12,8533.1억원330.3억원1,340,000주코스피 우선주 지수5731.110328.9억원
cmst3ae9o0o150z4k00cs677ufsc-securities-productetf:261220:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae9f0o110z4kj89ujldi1etf2026-08-13261220KR7261220008KODEX WTI원유선물(H)23,100원-230원-0.99%23151.0922,940원23,110원22,775원162,89837.3억원513.9억원2,225,000주S&P GSCI Crude Oil Index ER216.519515.1억원
cmst3aear0o1g0z4kxksc2pd9fsc-securities-productetf:261250:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aeai0o1e0z4k61un7d4z1etf2026-08-13261250KR7261250005KODEX 미국달러선물레버리지16,780원70원0.42%16792.6616,740원16,780원16,600원100,22716.7억원276.8억원1,650,000주미국달러선물지수1594.320278.7억원
cmst3ae820o0n0z4kafk2l1zsfsc-securities-productetf:261110:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae7q0o0j0z4kxn9ozbhm1etf2026-08-13261110KR7261110001TIGER 미국달러선물레버리지16,810원55원0.33%16844.7016,730원16,810원16,670원180301.4만원84억원500,000주미국달러선물지수1594.32084.2억원
cmst3ae4p0nzn0z4k52tfdarrfsc-securities-productetf:253290:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae4e0nzk0z4kqu72mb2e1etf2026-08-13253290KR7253290001RISE 헬스케어채권혼합11,925원-40원-0.33%11999.1712,015원12,035원11,845원55,6196.6억원214.6억원1,800,000주FnGuide 헬스케어 채권혼합 지수2171.270215.9억원
cmst3ae5r0nzy0z4k7w6hogz7fsc-securities-productetf:256450:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae5i0nzw0z4kzmuq0wvo1etf2026-08-13256450KR7256450008PLUS 심천차이넥스트(합성)16,240원290원1.82%16272.2016,015원16,340원15,990원8981446만원81.2억원500,000주SZSE ChiNext Price Index3586.04381.3억원
cmst3aebv0o1s0z4k8om6x5vefsc-securities-productetf:261270:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aebm0o1q0z4k1aezealj1etf2026-08-13261270KR7261270003KODEX 미국달러선물인버스7,875원-10원-0.13%7881.597,885원7,915원7,875원44,2283.4억원1067.8억원13,560,000주미국달러선물지수1594.3201064.8억원
cmst3ae6w0o0b0z4k34z0m72pfsc-securities-productetf:261060:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae6m0o080z4kjiugi5aq1etf2026-08-13261060KR7261060008TIGER 코스닥150IT23,910원405원1.72%23824.4423,730원24,080원23,550원54,40712.9억원277.3억원1,160,000주코스닥 150 정보기술1221.150276.3억원
cmst3ae1u0nys0z4k64bm8munfsc-securities-productetf:253160:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae1k0nyq0z4kgaa2qoaj1etf2026-08-13253160KR7253160006PLUS 200선물인버스2X165원-15원-8.33%163.51167원170원160원1,027,5531.6억원11.3억원6,900,000주코스피 200 선물지수5232.07011.2억원
cmst3ae1b0nyn0z4k0hx7cwsofsc-securities-productetf:253150:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae120nyk0z4kjl7wvsz31etf2026-08-13253150KR7253150007PLUS 200선물레버리지200,545원14,175원7.61%201535.05199,075원206,100원197,685원22,71945.8억원501.3억원250,000주코스피 200 선물지수5232.070503.8억원
cmst3ae2e0nyy0z4kdkh04aodfsc-securities-productetf:253230:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae240nyv0z4kc5m58vrp1etf2026-08-13253230KR7253230007KIWOOM 200선물인버스2X81원-7원-7.95%80.5484원84원78원3,498,9042.8억원23억원28,400,000주코스피 200 선물지수5232.07021.2억원
cmst3a7750lr20z4kmekvc8cjfsc-securities-productetf:0038A0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a76z0lqz0z4kq4boz8c51etf2026-08-130038A0KR70038A0008KODEX 미국휴머노이드로봇15,890원150원0.95%15878.2615,830원15,890원15,770원122,32019.3억원3034.9억원19,100,000주iSelect 미국 휴머노이드 로봇 지수(Price Return)10315.0463016.8억원
cmst3ae070nyb0z4kicfut10tfsc-securities-productetf:252670:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3adzx0ny70z4kmk6ffy7k1etf2026-08-13252670KR7252670005KODEX 200선물인버스2X81원-6원-6.90%79.7181원82원77원8,876,270,8407041.3억원6277.6억원7,750,200,000주코스피 200 선물지수5232.0706165.9억원
cmst3aep70o5s0z4k1bxavkadfsc-securities-productetf:272580:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aeoz0o5q0z4kwaekegxp1etf2026-08-13272580KR7272580002TIGER 단기채권액티브57,025원15원0.03%57005.8057,020원57,025원57,010원12,2867억원7318.5억원12,834,000주KIS MSB 6M PLUS 지수13707.9107316.1억원
56,296건 중 3,251–3,300← 이전66 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬