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
cmsyecan204qg0z7k4pvziq5qfsc-securities-productetf:471460:202608142026-08-14dayperiod2026-08-18 17:24:132026-08-18 17:24:13cmsyecamx04qc0z7kxagmxg9w1etf2026-08-14471460KR7471460006KIWOOM 국고채30년액티브45,000원140원0.31%45002.2345,135원45,285원44,590원1,1755290.4만원225억원500,000주KIS-키움 국고채30년 지수(총수익지수)7459.640225억원
cmsyecavb04v30z7kdraio7dsfsc-securities-productetf:475270:202608142026-08-14dayperiod2026-08-18 17:24:142026-08-18 17:24:14cmsyecav604v00z7kss11ndml1etf2026-08-14475270KR7475270005ACE 5월만기자동연장회사채AA-이상액티브10,710원0원0.00%10718.660원0원0원00원446.6억원4,170,000주KIS 5월 만기자동연장회사채(AA-이상) 총수익지수121.260446.9억원
cmsyec7p6031z0z7kr7c78rh9fsc-securities-productetf:325010:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7p0031w0z7kmn8ldm5t1etf2026-08-14325010KR7325010007KODEX 성장주43,780원580원1.34%43922.9744,195원44,245원43,085원16,2457억원1313.4억원3,000,000주FnGuide 성장 지수(PR)12478.1101317.6억원
cmsyecano04qs0z7k5cbwyl8nfsc-securities-productetf:471780:202608142026-08-14dayperiod2026-08-18 17:24:132026-08-18 17:24:13cmsyecani04qp0z7k6yi28gqo1etf2026-08-14471780KR7471780007TIGER 코리아테크액티브35,750원695원1.98%35764.4736,165원36,200원34,745원100,00135.4억원2731.3억원7,640,000주KRX 정보기술5930.4702732.4억원
cmsyecape04rs0z7kott71pb1fsc-securities-productetf:472830:202608142026-08-14dayperiod2026-08-18 17:24:132026-08-18 17:24:13cmsyecap904ro0z7kgixizm8n1etf2026-08-14472830KR7472830009RISE 미국30년국채커버드콜(합성)8,170원5원0.06%8193.078,180원8,205원8,145원33,7302.7억원453.4억원5,550,000주Bloomberg U.S. Treasury 20+ Year (TLT) 2% OTM Covered Call Index(TR)938.380454.7억원
cmsyec7rg033c0z7kz20ndkqkfsc-securities-productetf:329670:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7ra03380z7kjqepe40a1etf2026-08-14329670KR7329670004KODEX TRF703022,620원35원0.15%22675.2622,640원22,705원22,570원11,7302.6억원904.8억원4,000,000주FnGuide TRF 7030 지수2970.020907억원
cmsyecapy04s40z7kx9w82io4fsc-securities-productetf:472870:202608142026-08-14dayperiod2026-08-18 17:24:132026-08-18 17:24:13cmsyecapt04s00z7khie7m0bo1etf2026-08-14472870KR7472870005RISE 미국30년국채엔화노출(합성 H)7,085원10원0.14%7092.987,075원7,102원7,065원252,03417.8억원1718.1억원24,250,000주KIS 미국채30년 엔화노출 지수(USD/JPY 헤지)(총수익지수)6833.5601720억원
cmsyec8te03oo0z7k1owt2bnnfsc-securities-productetf:412570:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8t903ok0z7k4tbzihro1etf2026-08-14412570KR7412570004TIGER 2차전지TOP10레버리지1,260원80원6.78%1267.411,205원1,268원1,180원7,793,99194.7억원1812.5억원143,850,000주KRX 2차전지 TOP 10 지수3612.2601804.7억원
cmsyecamh04q30z7khzevvbvlfsc-securities-productetf:471040:202608142026-08-14dayperiod2026-08-18 17:24:132026-08-18 17:24:13cmsyecamd04q10z7khyth1jyu1etf2026-08-14471040KR7471040006KoAct 글로벌AI&로봇액티브30,670원530원1.76%30694.2730,420원31,025원30,420원52,97216.2억원2775.6억원9,050,000주iSelect 글로벌AI&로봇PR지수8230.7182762.4억원
cmsyecand04ql0z7kfm8cfm6zfsc-securities-productetf:471760:202608142026-08-14dayperiod2026-08-18 17:24:132026-08-18 17:24:13cmsyecan804qj0z7kiz9wpxv81etf2026-08-14471760KR7471760009TIGER AI반도체핵심공정14,655원400원2.81%14653.2014,725원14,790원14,015원520,24074.8억원1318.9억원9,000,000주iSelect AI반도체핵심공정지수3044.9101318.7억원
cmsyecams04qa0z7kmg0epyllfsc-securities-productetf:471230:202608142026-08-14dayperiod2026-08-18 17:24:132026-08-18 17:24:13cmsyecamn04q70z7kcow0qjon1etf2026-08-14471230KR7471230003KODEX 국고채10년액티브104,015원-45원-0.04%103905.54104,295원104,395원103,980원7,0887.3억원4636.9억원4,458,000주KAP 국고채 10년 지수(TR)108.9104632.1억원
cmsyecaqi04sg0z7kbemazajufsc-securities-productetf:473290:202608142026-08-14dayperiod2026-08-18 17:24:132026-08-18 17:24:13cmsyecaqd04sc0z7k7aba97vs1etf2026-08-14473290KR7473290005KODEX 26-12 회사채(AA-이상)액티브10,865원-5원-0.05%10868.6310,867원10,870원10,865원50,1285.4억원4512.2억원41,530,000주KAP 26-12 회사채 총수익 지수(AA-이상)121.6604512.6억원
cmsyec7ep02w00z7kvxrvovodfsc-securities-productetf:300640:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7ej02vw0z7ku0ddvh7x1etf2026-08-14300640KR7300640000RISE 게임테마6,695원-10원-0.15%6704.726,705원6,745원6,620원7,9965314.7만원217.5억원3,250,000주WISE 게임 테마 지수 (시장가격지수)3214.560217.9억원
cmsyec7f902wb0z7kuu3w3lzffsc-securities-productetf:301400:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7f402w80z7kk8nqx4s71etf2026-08-14301400KR7301400008PLUS 코스닥15014,950원35원0.23%15022.2115,015원15,295원14,575원7,8311.1억원97.1억원650,000주코스닥 1501495.95097.6억원
cmsyec7mw030o0z7kn65uhd2qfsc-securities-productetf:315930:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7mr030l0z7kknynuj7p1etf2026-08-14315930KR7315930008KODEX Top5PlusTR82,850원2,435원3.03%83135.1282,535원83,360원81,750원33,86927.9억원1조원12,200,000주FnGuide TOP 5 Plus Total Return 지수8593.1401조원
cmsyecam704px0z7kgui7s7fdfsc-securities-productetf:470310:202608142026-08-14dayperiod2026-08-18 17:24:132026-08-18 17:24:13cmsyecam204pv0z7k8gip0i8j1etf2026-08-14470310KR7470310004UNICORN 생성형AI강소기업액티브20,000원545원2.80%19921.7419,250원20,000원19,250원24,2484.7억원60억원300,000주iSelect AI 지수2239.16059.7억원
cmsyecao804r40z7ks0gplg0zfsc-securities-productetf:472150:202608142026-08-14dayperiod2026-08-18 17:24:132026-08-18 17:24:13cmsyecao304r00z7k3deuzswr1etf2026-08-14472150KR7472150002TIGER 배당커버드콜액티브20,975원560원2.74%20994.1420,975원21,080원20,605원3,514,101732.9억원2.3조원114,300,000주코스피 200 커버드콜 5% OTM753.3802.3조원
cmsyecauh04ul0z7kf4ifqtmdfsc-securities-productetf:475070:202608142026-08-14dayperiod2026-08-18 17:24:142026-08-18 17:24:14cmsyecauc04ui0z7k7s3zqcbw1etf2026-08-14475070KR7475070009KoAct 글로벌친환경전력인프라액티브32,345원-200원-0.61%32445.0532,350원32,950원32,170원4,0871.3억원388.1억원1,200,000주Solactive 글로벌친환경전력인프라 PR지수8457.330373.1억원
cmsyec7dt02vh0z7kviq3mto5fsc-securities-productetf:298340:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7dp02vf0z7kcugmf2pd1etf2026-08-14298340KR7298340001PLUS 국채선물3년56,515원-20원-0.04%56492.4956,580원56,580원56,495원22,50412.7억원576.4억원1,020,000주국채선물지수1209.450587.5억원
cmsyec77302rp0z7k22imzxr6fsc-securities-productetf:289250:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec76z02rn0z7kji13qnbi1etf2026-08-14289250KR7289250003TIGER MSCI KOREA ESG유니버설35,240원975원2.85%35384.2735,660원35,660원34,915원1,5815570.1만원243.1억원690,000주MSCI Korea ESG Universal Index4893.630244.1억원
cmsyec7co02ut0z7k4ct4uq4qfsc-securities-productetf:294400:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7cj02ur0z7k8kj2alll1etf2026-08-14294400KR7294400007KIWOOM 200TR144,570원3,760원2.67%144857.71144,820원145,340원141,995원142,514204.6억원1.8조원12,900,000주코스피 200 TR1456.4701.8조원
cmsyec7d902v60z7k34af5g3efsc-securities-productetf:295020:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7d402v20z7kppajqvsi1etf2026-08-14295020KR7295020002RISE 국채선물10년인버스60,505원85원0.14%60474.1760,350원60,505원60,340원742.2만원340억원562,000주10년국채선물지수1129.740339.8억원
cmsyec7dj02vc0z7km110246jfsc-securities-productetf:295040:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7de02v80z7kl20u5u081etf2026-08-14295040KR7295040000SOL 200TR41,280원1,060원2.64%41385.1041,340원41,565원40,575원66,46727.2억원1조원24,600,000주코스피 200 TR1456.4701조원
cmsyec79e02sz0z7kyxga3n93fsc-securities-productetf:291630:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec79a02sx0z7k1sge1rub1etf2026-08-14291630KR7291630002KIWOOM 코스닥150선물레버리지3,920원-15원-0.38%3918.743,950원4,145원3,720원100,0283.8억원56.8억원1,450,000주F-코스닥150 지수1703.39056.8억원
cmsyec7cc02un0z7k6j8898fhfsc-securities-productetf:293180:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7c702uk0z7khmruu1da1etf2026-08-14293180KR7293180006HANARO 200110,430원2,910원2.71%110654.63110,480원110,955원108,400원89,86698.5억원4638억원4,200,000주코스피 2001098.1804647.4억원
cmsyec7ay02tu0z7kdfbsisuyfsc-securities-productetf:292160:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7at02tr0z7kc2eheys51etf2026-08-14292160KR7292160009TIGER KRX30048,760원910원1.90%48990.2949,025원49,310원48,225원8414112.2만원243.8억원500,000주KRX 3004778.720244.9억원
cmsyec7sl033z0z7khlfka3pjfsc-securities-productetf:332620:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7sg033x0z7kcs4yh7ii1etf2026-08-14332620KR7332620004PLUS 미국장기우량회사채90,785원95원0.10%91046.0591,155원91,220원90,730원9238382만원169.7억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1145.557170.2억원
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
cmsyec7bh02u50z7k1f75uhchfsc-securities-productetf:292500:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7bd02u30z7klrjerfbu1etf2026-08-14292500KR7292500006SOL KRX30049,710원700원1.43%49917.6849,750원49,760원49,010원3941948.7만원248.5억원500,000주KRX 3004778.720249.5억원
cmsyec83v03a10z7k7kftpac7fsc-securities-productetf:367740:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec83q039y0z7k666vfb3a1etf2026-08-14367740KR7367740008HANARO Fn5G산업43,900원1,700원4.03%43743.0443,440원43,900원42,660원2,0688952.8만원241.4억원550,000주FnGuide 5G 산업 지수7459.410240.5억원
cmsyec7e402vo0z7kwpwke7w2fsc-securities-productetf:298770:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7dy02vk0z7kmhui6j8h1etf2026-08-14298770KR7298770009KODEX 한국대만IT프리미어83,145원1,065원1.30%83487.3484,890원84,890원82,885원32,94427.5억원914.5억원1,100,000주한국 대만 IT 프리미어지수11971.900918.3억원
cmsyecaoj04ra0z7ksubupdh4fsc-securities-productetf:472160:202608142026-08-14dayperiod2026-08-18 17:24:132026-08-18 17:24:13cmsyecaod04r60z7krekv26lg1etf2026-08-14472160KR7472160001TIGER 미국테크TOP10 INDXX(H)18,930원160원0.85%18920.7318,985원18,985원18,895원94,96817.9억원2404.1억원12,700,000주Indxx US Tech Top 10 Index9670.5202336.7억원
cmsyecaeo04lj0z7k5c5ih081fsc-securities-productetf:464930:202608142026-08-14dayperiod2026-08-18 17:24:132026-08-18 17:24:13cmsyecaei04lg0z7k5p1yaxji1etf2026-08-14464930KR7464930007TIGER 글로벌혁신블루칩TOP1021,865원-35원-0.16%21953.7522,105원22,120원21,780원16,8533.6억원1213.5억원5,550,000주Mirae Asset Global Innovative Bluechip Top 10 Index(PR)7774.4001218.4억원
cmsyecatc04tx0z7kzf1x56aufsc-securities-productetf:474590:202608142026-08-14dayperiod2026-08-18 17:24:142026-08-18 17:24:14cmsyecat704tu0z7knkc8vxz91etf2026-08-14474590KR7474590007WON 반도체밸류체인액티브44,365원1,080원2.50%44391.5244,705원44,740원42,990원85,62237.8억원3571.3억원8,050,000주FnGuide 반도체 밸류체인 (Price Return) 지수8894.2603573.5억원
cmsyec7rq033i0z7ko479schcfsc-securities-productetf:329750:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7rk033e0z7kw1x2jp3k1etf2026-08-14329750KR7329750004TIGER 미국달러단기채권액티브13,380원-20원-0.15%13399.7713,375원13,415원13,335원211,99128.3억원6366.2억원47,580,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)154.6206406.4억원
cmsyec7q0032i0z7kpjs6n7yefsc-securities-productetf:326240:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7pv032e0z7k41ukzi6l1etf2026-08-14326240KR7326240009RISE IT플러스44,990원1,040원2.37%45103.4945,200원45,310원43,980원8,7293.8억원1151.7억원2,560,000주FnGuide IT플러스 지수6428.9501154.6억원
cmsyec7a302tc0z7kr5pp4zfjfsc-securities-productetf:291890:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec79x02ta0z7kqewl3xsf1etf2026-08-14291890KR7291890002KODEX MSCI EM선물(H)12,295원50원0.41%12309.0212,275원12,300원12,275원7693.4만원61.4억원500,000주iEdge Emerging Markets Futures Index(ER)1715.90461.5억원
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
cmsyec5yv02320z7kxp99dos5fsc-securities-productetf:210780:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5yn022z0z7kidux9kjv1etf2026-08-14210780KR7210780003TIGER 코스피고배당23,565원425원1.84%23667.7523,140원23,650원23,140원28,9886.7억원777.6억원3,300,000주코스피 고배당 504759.830781억원
cmsyec61302420z7koy7a7y2rfsc-securities-productetf:215620:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec60y023z0z7kx19uorxf1etf2026-08-14215620KR7215620006HK S&P코리아로우볼16,355원105원0.65%16530.760원0원0원00원88.3억원540,000주S&P Korea 저변동성 지수12428.51089.2억원
cmsyec7ad02ti0z7kusbsakskfsc-securities-productetf:292050:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7a802tf0z7kzlbl8lku1etf2026-08-14292050KR7292050002RISE KRX30050,110원910원1.85%50189.1250,350원50,350원49,415원7393671.2만원175.3억원350,000주KRX 3004778.720175.6억원
cmsyecaur04ur0z7kihzfbg29fsc-securities-productetf:475080:202608142026-08-14dayperiod2026-08-18 17:24:142026-08-18 17:24:14cmsyecaum04uo0z7k6pa3xx1d1etf2026-08-14475080KR7475080008KODEX 테슬라커버드콜채권혼합액티브7,905원75원0.96%7910.167,855원7,915원7,855원118,6919.3억원2873.4억원36,350,000주KEDI 테슬라 인컴 프리미엄 밸런스드 지수(TR)1636.0802875.3억원
cmsyec5x5022a0z7krd4kjutlfsc-securities-productetf:200250:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5x002270z7kqp25379m1etf2026-08-14200250KR7200250009KIWOOM 인도Nifty50(합성)22,245원-110원-0.49%22421.4222,315원22,380원22,200원4,5931억원1757.3억원7,900,000주Nifty 50 Index24366.0001771.2억원
cmsyec65i026h0z7kwjcznwpvfsc-securities-productetf:226380:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec65d026e0z7k48c94u3u1etf2026-08-14226380KR7226380004ACE Fn성장소비주도주6,040원95원1.60%6067.326,000원6,050원6,000원6,6964042.8만원42.2억원700,000주FnGuide 성장소비주도 지수2007.72042.4억원
cmsyec5xf022f0z7kq4xxdu0lfsc-securities-productetf:203780:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5xb022d0z7kc2esz3lu1etf2026-08-14203780KR7203780002TIGER 미국나스닥바이오34,995원-460원-1.30%35031.7235,115원35,115원34,880원17,7636.2억원993.8억원2,840,000주NASDAQ Biotechnology 지수(시장가격지수)6799.390994.9억원
cmsyec7an02tn0z7k5xxau46kfsc-securities-productetf:292150:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7ai02tl0z7ktyv9pqtu1etf2026-08-14292150KR7292150000TIGER 코리아TOP1038,530원920원2.45%38688.1738,840원38,895원38,075원571,788220.3억원2조원54,000,000주FnGuide TOP10 지수13479.1502조원
cmsyec64d025t0z7k51a3x8fzfsc-securities-productetf:225050:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec648025r0z7k1hv4rxaa1etf2026-08-14225050KR7225050004TIGER 유로스탁스레버리지(합성 H)17,170원-55원-0.32%17317.4817,220원17,220원17,170원4,2817350.4만원77.2억원450,000주EURO STOXX 50 Index6539.59077.9억원
cmsyec7ol031n0z7kbdkjyp6ufsc-securities-productetf:322400:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7og031l0z7keia99te51etf2026-08-14322400KR7322400003HANARO e커머스10,735원105원0.99%10813.5410,685원10,882원10,685원1,5741691.2만원359.6억원3,350,000주FnGuide E커머스 지수1855.020362.2억원
cmsyec64y02660z7kv2n9olhqfsc-securities-productetf:225130:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec64t02630z7k2c7d5aas1etf2026-08-14225130KR7225130004ACE 골드선물 레버리지(합성 H)48,020원-1,020원-2.08%48565.3748,860원48,860원47,095원6,2082.9억원240.1억원500,000주S&P GSCI GOLD Index Excess Return259.636242.8억원
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
56,296건 중 3,801–3,850← 이전77 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬