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
cmsyec6fp02c90z7k1a4kjlxtfsc-securities-productetf:245350:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6fk02c60z7kfwh4ft581etf2026-08-14245350KR7245350004TIGER 유로스탁스배당3019,815원-5원-0.03%19926.0619,840원19,900원19,780원3,0366024.7만원317억원1,600,000주Euro STOXX Select Dividend 302485.240318.8억원
cmsyecbl1059p0z7kuzcfxbc6fsc-securities-productetf:490490:202608142026-08-14dayperiod2026-08-18 17:24:152026-08-18 17:24:15cmsyecbkv059l0z7kgaqk5j4z1etf2026-08-14490490KR7490490000SOL 미국배당미국채혼합5011,430원50원0.44%11415.5611,450원11,450원11,390원157,65818억원4846.3억원42,400,000주KRX 다우존스 미국배당국채 혼합지수1422.0004840.1억원
cmsyecbvp05fo0z7k8ul4jb28fsc-securities-productetf:495850:202608142026-08-14dayperiod2026-08-18 17:24:152026-08-18 17:24:15cmsyecbvk05fl0z7khjbba70o1etf2026-08-14495850KR7495850000KODEX 코리아밸류업32,840원800원2.50%32912.5932,740원32,935원32,410원326,077106.7억원6912.8억원21,050,000주코리아 밸류업 지수3341.6706928억원
cmsyec7is02yb0z7k6wpzpgr8fsc-securities-productetf:305720:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7in02y90z7kfprd7zp91etf2026-08-14305720KR7305720005KODEX 2차전지산업14,850원420원2.91%14884.9314,535원14,885원14,395원1,850,053270.8억원1.7조원116,400,000주FnGuide 2차전지 산업 지수2604.9501.7조원
cmsyec7mk030h0z7kn0z4m10afsc-securities-productetf:315270:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7mg030f0z7kw63pvla61etf2026-08-14315270KR7315270009TIGER 200커뮤니케이션서비스21,030원415원2.01%21106.2620,695원21,075원20,695원20,8524.3억원67.2억원320,000주코스피 200 커뮤니케이션서비스2107.74067.5억원
cmsyec6k102ep0z7kzkd529mhfsc-securities-productetf:252670:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6jw02el0z7kl5u9r6co1etf2026-08-14252670KR7252670005KODEX 200선물인버스2X76원-5원-6.17%75.8976원79원74원6,461,916,1244970.9억원5878.6억원7,735,100,000주코스피 200 선물지수5354.8606169.4억원
cmsyec4iy01an0z7kjy431qlgfsc-securities-productetf:0192L0:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4it01ak0z7k2afjw7y01etf2026-08-140192L0KR70192L0007RISE SK하이닉스단일종목레버리지8,485원530원6.66%8532.468,885원8,945원8,290원58,8465억원405.1억원4,775,000주KRX SK하이닉스 지수9608.640401억원
cmsyec3y401000z7k9bdneqmgfsc-securities-productetf:0141S0:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec3xz00zy0z7klj3c454c1etf2026-08-140141S0KR70141S0002SOL 조선기자재8,905원120원1.37%8874.308,890원9,035원8,735원205,21218.2억원583.2억원6,550,000주FnGuide 조선기자재 지수(PR)3046.760581.2억원
cmsyec7ow031u0z7k2lru52xxfsc-securities-productetf:322410:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7oq031q0z7kab811olv1etf2026-08-14322410KR7322410002HANARO K고배당23,350원505원2.21%23364.6522,940원23,350원22,940원4,8031.1억원396.9억원1,700,000주FnGuide 고배당 알파 지수3446.380397.1억원
cmsyec4h6019p0z7k2grmhwu3fsc-securities-productetf:0190M0:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec4h1019n0z7kdc75zxnn1etf2026-08-140190M0KR70190M0008KIWOOM 미국AI테크하이베타9,465원20원0.21%9443.099,470원9,560원9,395원26,0062.4억원217.6억원2,300,000주Akros 미국AI&프론티어테크 하이베타 지수7827.628217.1억원
cmsyeca6604gl0z7k03rwe0zxfsc-securities-productetf:460270:202608142026-08-14dayperiod2026-08-18 17:24:132026-08-18 17:24:13cmsyeca6104gi0z7k7e6doh8t1etf2026-08-14460270KR7460270002KIWOOM 미국달러SOFR금리액티브(합성)12,865원5원0.04%12877.9612,870원12,875원12,835원305392만원104.2억원810,000주Solactive SOFR Daily Total Return Index1254.773104.3억원
cmsyec43l012j0z7k86agprp3fsc-securities-productetf:0155M0:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec43g012h0z7k1gbjkrvv1etf2026-08-140155M0KR70155M0001ACE 미국SMR원자력TOP107,610원85원1.13%7601.427,635원7,640원7,540원12,4609475.3만원315.8억원4,150,000주Solactive US SMR Nuclear TOP 10 Index (Price Return)4723.140315.4억원
cmsyec8it03ig0z7kh0uahdn1fsc-securities-productetf:395270:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8io03ie0z7k1ng345k41etf2026-08-14395270KR7395270002HANARO Fn K-반도체57,970원1,650원2.93%58020.8258,960원59,040원56,700원1,018,110588.5억원3.6조원63,350,000주FnGuide K-반도체 지수17372.4903.6조원
cmsyec5wv02240z7kg8xvhi1cfsc-securities-productetf:200030:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5wq02220z7k436pl4tj1etf2026-08-14200030KR7200030005KODEX 미국S&P500산업재(합성)45,305원55원0.12%45474.4645,445원45,505원45,105원1,8668465.3만원511억원1,128,000주S&P Select Sector Industrial Index1879.560512.9억원
cmsyec8h403hh0z7kewvy2yq3fsc-securities-productetf:391670:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8gz03he0z7ko178ktfw1etf2026-08-14391670KR7391670007HK 베스트일레븐액티브29,200원1,275원4.57%29254.9028,000원29,255원28,000원5551610.2만원175.2억원600,000주코스피 2001098.180175.5억원
cmsyec5rn01z50z7k0jinsn7gfsc-securities-productetf:174360:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5ri01z10z7k4vko5x2o1etf2026-08-14174360KR7174360008RISE 중국본토대형주CSI10024,325원-305원-1.24%24464.0024,335원24,560원24,180원5,4901.3억원340.5억원1,400,000주CSI A1004551.648342.4억원
cmsyec91303t50z7kizkkd9lefsc-securities-productetf:428510:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec90y03t20z7k2i71o1xj1etf2026-08-14428510KR7428510002KODEX 차이나AI테크액티브25,885원75원0.29%25589.4326,030원26,095원25,510원18,2414.6억원569.4억원2,200,000주Bloomberg China Media & Tech Index PR2315.718562.9억원
cmsyec8qk03mz0z7kwssuqn5yfsc-securities-productetf:407820:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8qf03mx0z7k8uibyxic1etf2026-08-14407820KR7407820000에셋플러스 코리아플랫폼액티브6,450원-5원-0.08%6456.386,470원6,490원6,285원11,5087324.9만원116.1억원1,800,000주FnGuide 플랫폼 지수(Price Return)1379.780116.2억원
cmsyec90i03st0z7k0yfnb079fsc-securities-productetf:426150:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec90d03sq0z7kohzeq5ks1etf2026-08-14426150KR7426150009WON 대한민국국고채액티브51,065원150원0.29%50998.1751,075원51,080원51,065원525.5만원307.4억원602,000주KAP 한국 국고채 총수익 지수104.630307억원
cmsyec33800hy0z7kjogjy74tfsc-securities-productetf:0073X0:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:04cmsyec33200hu0z7k50b25rvz1etf2026-08-140073X0KR70073X0007FOCUS 알리바바미국채커버드콜혼합9,435원-5원-0.05%9443.669,450원9,450원9,435원570538.3만원51.8억원550,000주KEDI 알리바바미국채커버드콜혼합지수(TR)1139.73351.9억원
cmsyec97x03x40z7k4yceumg2fsc-securities-productetf:435550:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec97s03x00z7kwo0wmghj1etf2026-08-14435550KR7435550009KIWOOM TDF2050액티브 적격18,440원55원0.30%18466.0518,400원18,485원18,395원1,4492671.4만원129억원700,000주Dow Jones Target 2050 Index (Total Return)979.583129.2억원
cmsyec89f03d70z7kt8f1iklgfsc-securities-productetf:377990:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec89a03d40z7kx1yxk36j1etf2026-08-14377990KR7377990007TIGER Fn신재생에너지25,130원-260원-1.02%25186.2725,500원25,545원24,435원110,09127.3억원1256.5억원5,000,000주FnGuide 신재생에너지 지수4817.1201259.3억원
cmsyec8be03ed0z7k6desqn23fsc-securities-productetf:381180:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8b903ea0z7kznovukog1etf2026-08-14381180KR7381180009TIGER 미국필라델피아반도체나스닥45,835원-250원-0.54%45990.2746,135원46,215원45,665원1,506,509690.4억원6.1조원134,550,000주PHLX Semiconductor Sector Index12417.0506.1조원
cmsyec9f904170z7kuvy62g2pfsc-securities-productetf:442260:202608142026-08-14dayperiod2026-08-18 17:24:122026-08-18 17:24:12cmsyec9f404140z7krsb7ca481etf2026-08-14442260KR7442260006마이티 다이나믹퀀트액티브38,535원955원2.54%38428.6538,435원38,535원37,735원2,5309659만원477.8억원1,240,000주코스피 2001098.180476.5억원
cmsyec9cf03zp0z7k7o41q4i2fsc-securities-productetf:440340:202608142026-08-14dayperiod2026-08-18 17:24:122026-08-18 17:24:12cmsyec9ca03zm0z7kl85n4zwo1etf2026-08-14440340KR7440340008TIGER 글로벌멀티에셋TIF액티브12,455원20원0.16%12425.9512,435원12,455원12,390원6,8968568만원274억원2,200,000주INDXX 멀티에셋인컴 지수(시장가격 지수)1219.790273.3억원
cmsyec87h03c10z7ke79apf0wfsc-securities-productetf:372330:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec87c03by0z7k7ja0gs2w1etf2026-08-14372330KR7372330001KODEX 차이나항셍테크7,270원-165원-2.22%7416.377,395원7,430원7,255원35,5612.6억원1199.5억원16,500,000주Hang Seng TECH Index4707.6201223.7억원
cmsyec8bo03ej0z7k1r9igpxffsc-securities-productetf:381560:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8bj03eg0z7k7kp4b9e41etf2026-08-14381560KR7381560002HANARO Fn전기&수소차18,680원680원3.78%18716.9918,200원18,705원18,200원4,2567891.2만원373.6억원2,000,000주FnGuide 전기&수소차 지수 (시장가격)4263.200374.3억원
cmsyec82g03970z7k0b9if5ltfsc-securities-productetf:364990:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec82b03940z7kqc21f2lb1etf2026-08-14364990KR7364990002TIGER 게임TOP105,085원115원2.31%5076.404,970원5,085원4,970원111,0785.5억원226.2억원4,450,000주KRX 게임 TOP 10 지수626.010223.3억원
cmsyec81b038j0z7klpzzlblwfsc-securities-productetf:364690:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec816038g0z7kqk93lich1etf2026-08-14364690KR7364690008KODEX 혁신기술테마액티브40,000원580원1.47%40229.4440,115원40,375원39,415원5052011.7만원240억원600,000주코스피6977.940241.3억원
cmsyec81w038v0z7kbvjxmellfsc-securities-productetf:364970:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec81q038s0z7kvfcabrbg1etf2026-08-14364970KR7364970004TIGER 바이오TOP107,880원-30원-0.38%7869.817,890원8,035원7,785원1,029,57581.1억원2935.3억원37,250,000주KRX 바이오 TOP 10 지수2420.7202927.5억원
cmsyec9h8042c0z7kb1f33rjrfsc-securities-productetf:444490:202608142026-08-14dayperiod2026-08-18 17:24:122026-08-18 17:24:12cmsyec9h404290z7kmrz08mob1etf2026-08-14444490KR7444490007WON 미국S&P50021,035원95원0.45%21031.6221,035원21,070원20,965원10,3402.1억원915억원4,350,000주S&P 5007785.760914.8억원
cmsyec5jc01uj0z7k5nib709jfsc-securities-productetf:140950:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5j701ug0z7k5hzb5zlw1etf2026-08-14140950KR7140950007파워 코스피10086,445원2,355원2.80%86662.7586,500원86,795원84,990원3,0052.5억원484억원560,000주코스피 1008551.310485.3억원
cmsyec9bv03zd0z7k1ljjfvt7fsc-securities-productetf:439860:202608142026-08-14dayperiod2026-08-18 17:24:122026-08-18 17:24:12cmsyec9bq03za0z7k0ca3vvu21etf2026-08-14439860KR7439860008KODEX ESG종합채권(A-이상)액티브113,580원-20원-0.02%113599.58113,685원113,685원113,580원1661886.2만원3505억원3,086,000주KAP ESG 종합채권지수(A- 이상, 총수익)130.9203505.6억원
cmsyec86403bd0z7k7odu9dsgfsc-securities-productetf:371450:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec85z03ba0z7kuawfz3751etf2026-08-14371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX14,700원625원4.44%14737.9214,635원14,900원14,635원39,5515.8억원229.3억원1,560,000주Indxx Global Cloud Computing Index(PR)7327.750229.9억원
cmsyec9e4040i0z7krs1au50yfsc-securities-productetf:441640:202608142026-08-14dayperiod2026-08-18 17:24:122026-08-18 17:24:12cmsyec9dz040g0z7kf6tfa8tb1etf2026-08-14441640KR7441640000KODEX 미국배당커버드콜액티브13,055원30원0.23%13092.1813,035원13,095원12,995원880,556114.9억원1.7조원131,300,000주S&P 5007785.7601.7조원
cmsyec5n701wm0z7kc6rx6p8ifsc-securities-productetf:152870:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5n201wk0z7kmd79gf9t1etf2026-08-14152870KR7152870002파워 200111,165원2,925원2.70%111384.93111,660원111,660원109,525원4,0424.4억원1556.3억원1,400,000주코스피 2001098.1801559.3억원
cmsyec2el00310z7k1053zw9hfsc-securities-productetf:0008S0:202608142026-08-14dayperiod2026-08-18 17:24:032026-08-18 17:24:03cmsyec2eg002y0z7kj3awokre1etf2026-08-140008S0KR70008S0004TIGER 미국배당다우존스타겟데일리커버드콜10,250원45원0.44%10254.7010,215원10,270원10,215원226,10823.1억원3049.3억원29,750,000주Dow Jones U.S. Dividend 100 10% Daily Premium Covered Call 지수320.7113050.7억원
cmsyec5o101x50z7kr0re3ixzfsc-securities-productetf:156080:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5nw01x10z7kqzicskin1etf2026-08-14156080KR7156080004KODEX MSCI Korea52,440원1,505원2.95%52609.9752,640원52,745원51,580원9715059.7만원314.6억원600,000주MSCI Korea Index2571.600315.6억원
cmsyec8cj03f10z7ks3ubktwpfsc-securities-productetf:385520:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8ce03ey0z7kask3sx3q1etf2026-08-14385520KR7385520002KODEX 자율주행액티브17,150원680원4.13%17153.8316,900원17,200원16,635원8,7591.4억원368.7억원2,150,000주FnGuide K-미래차 지수3258.380368.8억원
cmsyec6b3029n0z7kbp9qhd5efsc-securities-productetf:236350:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6ay029k0z7krlvlpnks1etf2026-08-14236350KR7236350005TIGER 인도니프티50레버리지(합성)30,095원-145원-0.48%30128.8830,220원30,345원29,820원2,0726216.2만원186.5억원620,000주Nifty 50 Index24366.000186.7억원
cmsyec5td02050z7kmxt8jzbnfsc-securities-productetf:183710:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5t702010z7ka8i5dyqd1etf2026-08-14183710KR7183710003RISE 주식혼합94,150원2,380원2.59%94053.3394,475원94,475원93,125원3042838.8만원188.3억원200,000주주식국채혼합(주식형)지수3806.980188.1억원
cmsyec60e023q0z7k69bryz0ffsc-securities-productetf:213630:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec609023n0z7kzwcs1uag1etf2026-08-14213630KR7213630007PLUS 미국다우존스고배당주(합성 H)21,195원210원1.00%21306.2421,090원21,470원20,925원9,1631.9억원194.9억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1174.999196억원
cmsyec41001180z7krlb0lnpcfsc-securities-productetf:0151P0:202608142026-08-14dayperiod2026-08-18 17:24:052026-08-18 17:24:05cmsyec40s01150z7k9iz4kf0e1etf2026-08-140151P0KR70151P0002RISE 코리아전략산업액티브15,115원285원1.92%15145.5015,295원15,350원14,675원116,80517.5억원1541.7억원10,200,000주KAP 코리아전략산업지수4925.6701537.2억원
cmsyec8i803i40z7knrq3dtk6fsc-securities-productetf:395160:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8i403i20z7kim936ug01etf2026-08-14395160KR7395160005KODEX AI반도체TOP2플러스41,000원1,255원3.16%41066.5041,720원41,800원40,135원6,026,7092462.1억원4.1조원101,100,000주FnGuide AI반도체 TOP2+ 지수9379.9304.1조원
cmsyec8u803p50z7kzgdw4tsifsc-securities-productetf:413930:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8u403p30z7kzarm83ku1etf2026-08-14413930KR7413930009WON AI ESG액티브28,140원305원1.10%28321.8128,205원28,330원27,900원204574만원154.7억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3924.490155.7억원
cmsyec61p024d0z7kw8ps2yuofsc-securities-productetf:217780:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec61k024b0z7kau1swn261etf2026-08-14217780KR7217780006TIGER 차이나CSI300인버스(합성)5,270원70원1.35%5294.455,255원5,270원5,255원18396.2만원81.6억원1,550,000주CSI 300 Index4665.88182억원
cmsyec5xq022l0z7k0wc0c66cfsc-securities-productetf:204450:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5xk022i0z7kjppvoc421etf2026-08-14204450KR7204450001KODEX 차이나H레버리지(H)2,285원-35원-1.51%2325.052,310원2,320원2,285원46,9691억원228.5억원10,000,000주Hang Seng China H8354.650232.5억원
cmsyec7pg03260z7kojmwdoixfsc-securities-productetf:325020:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7pb03220z7kgg8uo6r31etf2026-08-14325020KR7325020006KODEX 배당가치30,040원565원1.92%30131.9529,625원30,065원29,625원15,2904.5억원931.2억원3,100,000주FnGuide SLV 배당가치 지수3584.900934억원
cmsyec4uj01gs0z7kc4wh42vofsc-securities-productetf:0216Z0:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec4uf01gq0z7kx006pbk61etf2026-08-140216Z0KR70216Z0003ACE K방산TOP5+9,760원-170원-1.71%9772.699,845원9,880원9,600원100,7489.7억원185.4억원1,900,000주KRX K-AI 방산TOP5+ 지수13481.270185.6억원
cmsyec6sv02jl0z7komjda8kpfsc-securities-productetf:267440:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6sq02ji0z7kfvygs5lm1etf2026-08-14267440KR7267440006RISE 미국장기국채선물(H)8,105원85원1.06%8110.858,020원8,105원7,965원1,6591329.1만원48.6억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index199.20448.6억원
56,296건 중 3,501–3,550← 이전71 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬