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
cmsyec5fy01sl0z7kohfflp4pfsc-securities-productetf:139240:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5ft01sh0z7khp6bfevw1etf2026-08-14139240KR7139240006TIGER 200 철강소재11,050원85원0.78%11078.2711,020원11,095원10,855원33,3883.6억원92.8억원840,000주코스피 200 철강/소재1101.42093억원
cmsyec5g801sq0z7kupb4a0w1fsc-securities-productetf:139250:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5g301sn0z7k0v3pufuh1etf2026-08-14139250KR7139250005TIGER 200 에너지화학18,230원640원3.64%18251.7117,800원18,280원17,800원29,4105.3억원251.5억원1,380,000주코스피 200 에너지/화학1806.940255.5억원
cmsyec5gs01t10z7k1vrqoi1lfsc-securities-productetf:139270:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5gn01sy0z7k6f8em35n1etf2026-08-14139270KR7139270003TIGER 200 금융16,875원220원1.32%16907.0316,760원16,925원16,690원11,2961.9억원313.8억원1,860,000주코스피 200 금융1719.220314.4억원
cmsyec5h301t70z7k5mosnvnqfsc-securities-productetf:139280:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5gx01t40z7knut5xapw1etf2026-08-14139280KR7139280002TIGER 경기방어13,045원190원1.48%13085.4012,925원13,070원12,855원33,7324.3억원427.8억원3,280,000주코스피 200 경기방어소비재1296.220429.2억원
cmsyec5hc01td0z7k23undexmfsc-securities-productetf:139290:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5h701ta0z7koisw5jua1etf2026-08-14139290KR7139290001TIGER 200 경기소비재27,970원1,270원4.76%28031.0226,990원28,065원26,990원16,7044.5억원72.7억원260,000주코스피 200 경기소비재2775.74072.8억원
cmsyec5hn01tj0z7kybfxe8hqfsc-securities-productetf:139320:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5hh01tg0z7klrw897wn1etf2026-08-14139320KR7139320006TIGER 금은선물(H)18,115원-205원-1.12%18241.9818,245원18,250원18,015원13,4432.4억원398.5억원2,200,000주S&P GSCI Precious Metals Index(TR)4919.015401.3억원
cmsyec5hx01tp0z7kyjmw1ge5fsc-securities-productetf:139660:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5hs01tm0z7ktddkiaru1etf2026-08-14139660KR7139660005KIWOOM 미국달러선물인버스8,200원-5원-0.06%8180.708,205원8,205원8,200원7763.1만원71.3억원870,000주미국달러선물지수1589.38071.1억원
cmsyec5i701tv0z7kgtft75wzfsc-securities-productetf:140570:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5i201ts0z7kzz2qgf4d1etf2026-08-14140570KR7140570003RISE 수출주26,640원755원2.92%26680.8826,620원26,695원26,155원112295.3만원106.5억원400,000주MKF 수출주 지수26442.350106.7억원
cmsyec5ih01u10z7kn3kmper2fsc-securities-productetf:140580:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5ic01ty0z7kszgv099k1etf2026-08-14140580KR7140580002RISE 우량업종대표주25,225원645원2.62%25390.8525,215원25,375원24,990원87218.7만원126.1억원500,000주MKF 우량업종대표주 지수25383.090126.9억원
cmsyec5is01u70z7kgr9xc775fsc-securities-productetf:140700:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5io01u40z7ke17nwhg01etf2026-08-14140700KR7140700006KODEX 보험20,340원990원5.12%20298.6519,450원20,340원19,450원111,27522.3억원508.5억원2,500,000주KRX 보험4230.270507.4억원
cmsyec5j201ud0z7ku23clsiefsc-securities-productetf:140710:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5ix01ua0z7kixh2xvxf1etf2026-08-14140710KR7140710005KODEX 운송6,475원165원2.61%6477.056,350원6,475원6,340원21,6451.3억원110억원1,700,000주KRX 운송1314.230110.1억원
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
cmsyec5k901v00z7km509e15ofsc-securities-productetf:144600:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5k401ux0z7kcd47zn6w1etf2026-08-14144600KR7144600004KODEX 은선물(H)10,480원-110원-1.04%10567.5310,530원10,555원10,350원557,64958.2억원7755.2억원74,000,000주S&P GSCI Silver Index(TR)2028.1667819.9억원
cmsyec5kk01v50z7ktcscufd4fsc-securities-productetf:145670:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5kf01v30z7ki48sozqu1etf2026-08-14145670KR7145670006ACE 인버스1,285원-34원-2.58%1285.081,280원1,306원1,276원145,4311.8억원29.5억원2,300,000주코스피 200 선물지수5354.86028.2억원
cmsyec5kv01vb0z7kuqo46nqgfsc-securities-productetf:145850:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5kp01v90z7kzavxxper1etf2026-08-14145850KR7145850004TREX 펀더멘탈 200121,030원2,650원2.24%120583.88119,695원121,030원118,330원2823386.3만원302.5억원250,000주FnGuide-RAFI 코리아200 지수30809.270301.4억원
cmsyec5l401vh0z7k3joifui9fsc-securities-productetf:147970:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5kz01ve0z7k66wkytvg1etf2026-08-14147970KR7147970008TIGER 모멘텀83,000원700원0.85%83330.0583,505원83,510원81,535원11,3079.4억원398.4억원480,000주FnGuide 모멘텀 지수86165.220399.9억원
cmsyec5m201vy0z7kiursxobwfsc-securities-productetf:150460:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5lx01vw0z7kjgrmwq3q1etf2026-08-14150460KR7150460004TIGER 중국소비테마7,725원135원1.78%7762.287,545원7,800원7,545원23,3791.7억원588.6억원7,620,000주FnGuide 중국내수테마 지수4000.400591.4억원
cmsyec5mn01wb0z7k96bleqyqfsc-securities-productetf:152380:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5mi01w70z7kmfh4kycu1etf2026-08-14152380KR7152380002KODEX 국채선물10년64,930원-135원-0.21%64961.5365,090원65,170원64,930원4823134.1만원206.4억원318,000주10년국채선물지수1129.740206.5억원
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
cmsyec5nr01wy0z7kbzr2sz40fsc-securities-productetf:153270:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5nm01ww0z7kk02poemn1etf2026-08-14153270KR7153270004KIWOOM 코스피10084,845원1,980원2.39%85127.7885,100원86,090원83,590원4,9454.1억원356.3억원420,000주코스피 1008551.310357.5억원
cmsyec5ob01xa0z7kqyryg722fsc-securities-productetf:157450:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5o701x80z7k11jdr2vn1etf2026-08-14157450KR7157450008TIGER 단기통안채112,425원10원0.01%112417.68112,385원112,425원112,385원12,64914.2억원1.2조원11,515,000주KIS MSB 6M(총수익)13545.5301.2조원
cmsyec5qq01yn0z7kg0w5rhxdfsc-securities-productetf:168580:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5ql01yk0z7k9yluafkb1etf2026-08-14168580KR7168580009ACE 중국본토CSI30035,615원-260원-0.72%35885.9235,755원35,855원35,345원1,0353683.4만원1111.1억원3,120,000주CSI 300 Index4665.8811119.6억원
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
cmsyec5om01xh0z7kwa6pb7b5fsc-securities-productetf:157490:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5oh01xd0z7kvz6mmqcp1etf2026-08-14157490KR7157490004TIGER 소프트웨어9,015원120원1.35%9047.798,990원9,185원8,845원160,85614.5억원845.6억원9,380,000주FnGuide 소프트웨어 지수4695.660848.6억원
cmsyec5p701xt0z7kse1b5yzqfsc-securities-productetf:159800:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5p101xp0z7kytj1tr0e1etf2026-08-14159800KR7159800002마이티 코스피10087,185원1,855원2.17%87487.1687,055원87,740원86,260원8477360.2만원244.1억원280,000주코스피 1008551.310244.9억원
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
cmsyec5s701zg0z7kgvopo3qjfsc-securities-productetf:181480:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5s201zd0z7k82iq9d4k1etf2026-08-14181480KR7181480005ACE 미국부동산리츠(합성 H)85,785원1,050원1.24%86309.5386,550원86,550원85,785원92789.2만원102.9억원120,000주Dow Jones U.S. Real Estate Index2020.739103.5억원
cmsyec5sr01zs0z7k2m486momfsc-securities-productetf:182490:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5sn01zq0z7kn85zmy761etf2026-08-14182490KR7182490003TIGER 단기선진하이일드(합성 H)13,855원-60원-0.43%13887.8313,855원13,940원13,855원7411026.9만원83.1억원600,000주iBoxx USD Liquid High Yield 0-5 year Index79.68083.3억원
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
cmsyec5to020b0z7km0k8lom5fsc-securities-productetf:185680:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5tj02080z7k66fp2wbo1etf2026-08-14185680KR7185680006KODEX 미국S&P바이오(합성)47,355원-720원-1.50%47529.9347,495원47,600원47,135원1,5767469.2만원251.9억원532,000주S&P Biotechnology Select Industry Index12319.448252.8억원
cmsyec5ow01xm0z7kauuj20itfsc-securities-productetf:157500:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5or01xk0z7kxirew7v41etf2026-08-14157500KR7157500000TIGER 증권13,340원180원1.37%13360.6513,250원13,340원13,065원604,40379.8억원2425.2억원18,180,000주FnGuide 증권 지수6731.6102463.7억원
cmsyec5pg01xy0z7knctdyv8gfsc-securities-productetf:160580:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5pb01xw0z7kj4a4umxd1etf2026-08-14160580KR7160580007TIGER 구리실물16,625원170원1.03%16755.1716,575원16,685원16,530원69,68611.5억원1695.7억원10,200,000주S&P GSCI Cash Copper Index329.4381709억원
cmsyec5pu01y50z7kc9p56h94fsc-securities-productetf:161510:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5pn01y10z7k5zt49arv1etf2026-08-14161510KR7161510003PLUS 고배당주25,575원585원2.34%25669.0325,000원25,635원25,000원876,389223억원2.4조원94,980,000주FnGuide 배당주 지수24799.8502.4조원
cmsyec5q601yb0z7kujo5de0nfsc-securities-productetf:166400:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5q101y80z7k85jsvad41etf2026-08-14166400KR7166400002TIGER 200커버드콜OTM23,525원340원1.47%23647.8123,665원23,670원23,250원2,2755360.4만원117.6억원500,000주코스피 200 커버드콜 5% OTM753.380118.2억원
cmsyec5qg01yh0z7kox9evjm8fsc-securities-productetf:167860:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5qb01ye0z7knnav4jn71etf2026-08-14167860KR7167860006KIWOOM 국고채10년레버리지92,325원-135원-0.15%92274.3492,870원92,870원92,325원437만원267.7억원290,000주KIS 10년 국고채 지수 (총수익)15641.030267.5억원
cmsyec5r001ys0z7kca6jz2izfsc-securities-productetf:169950:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5qw01yq0z7ke5zn36eh1etf2026-08-14169950KR7169950003KODEX 차이나A5026,490원35원0.13%26682.3726,455원26,600원26,330원7251917.1만원211.9억원800,000주FTSE China A50 Index14984.330213.4억원
cmsyec5rd01yy0z7kks8us4e0fsc-securities-productetf:174350:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5r601yv0z7kdd6ihjrr1etf2026-08-14174350KR7174350009TIGER 로우볼21,305원605원2.92%21348.6820,825원21,345원20,800원19,5424억원93.7억원440,000주FnGuide Low Vol 지수22165.33089.6억원
cmsyec5ry01zb0z7ktxquth97fsc-securities-productetf:176950:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5rs01z80z7kayrqyrh61etf2026-08-14176950KR7176950004KODEX 국채선물10년인버스60,270원65원0.11%60281.5660,190원60,270원60,190원1,6821억원126.5억원210,000주10년국채선물지수1129.740126.5억원
cmsyec5si01zn0z7kuha446hhfsc-securities-productetf:182480:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5sc01zj0z7kp09g0tku1etf2026-08-14182480KR7182480004TIGER 미국MSCI리츠(합성 H)14,000원275원2.00%14065.2713,805원14,055원13,805원8,2411.1억원1316억원9,400,000주MSCI US REIT Index1512.2441322.1억원
cmsyec5t101zy0z7ke4x20k1tfsc-securities-productetf:183700:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5sx01zw0z7k70jwoer41etf2026-08-14183700KR7183700004RISE 200채권혼합5096,125원670원0.70%96745.7395,690원96,860원95,615원3,0192.9억원403.7억원420,000주코스피 200 KTB 혼합지수3084.720406.3억원
cmsyec5u1020h0z7kw133bbuefsc-securities-productetf:189400:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5tu020e0z7kjxd2y4m01etf2026-08-14189400KR7189400005PLUS 글로벌MSCI(합성 H)26,250원190원0.73%26277.6926,165원26,250원26,165원79207.1만원78.7억원300,000주MSCI ACWI Index1160.33578.8억원
cmsyec5ub020n0z7kbrm6obfvfsc-securities-productetf:190620:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5u6020k0z7kjeps1evg1etf2026-08-14190620KR7190620005ACE 단기통안채101,885원5원0.00%101892.89101,880원101,890원101,875원1,2731.2억원2938.3억원2,884,000주KIS MSB 단기지수(총수익)13175.2202938.5억원
cmsyec5ul020t0z7k4uhky1adfsc-securities-productetf:192090:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5ug020q0z7kg80l134t1etf2026-08-14192090KR7192090009TIGER 차이나CSI30012,955원-100원-0.77%12989.2713,000원13,040원12,820원50,2386.4억원1373.2억원10,600,000주CSI 300 Index4665.8811370.3억원
cmsyec5uw020z0z7k03bxrabmfsc-securities-productetf:192720:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5ur020w0z7kznrg0k2p1etf2026-08-14192720KR7192720001파워 고배당저변동성59,460원1,320원2.27%59609.4358,560원59,555원58,375원1,4468536.4만원303.2억원510,000주코스피 200 고배당지수5862.850304억원
cmsyec5v602150z7kqlaa6pddfsc-securities-productetf:195920:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5v102120z7ktfqb241o1etf2026-08-14195920KR7195920004TIGER 일본TOPIX(합성 H)36,230원430원1.20%36021.3536,020원36,700원36,005원3701341.7만원181.1억원500,000주TOPIX4197.200180.1억원
cmsyec5vh021b0z7kv7p873eefsc-securities-productetf:195930:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5vc02180z7kzf55karp1etf2026-08-14195930KR7195930003TIGER 유로스탁스50(합성 H)24,195원20원0.08%24096.8024,160원24,200원24,070원5,5751.3억원387.1억원1,600,000주EURO STOXX 50 Index6539.590385.5억원
cmsyec5vr021h0z7k6153ve4pfsc-securities-productetf:195970:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5vl021e0z7km5nuffd51etf2026-08-14195970KR7195970009PLUS 선진국MSCI(합성 H)16,785원75원0.45%16744.2716,730원16,810원16,730원2,9404926.2만원245억원1,460,000주MSCI EAFE Index3262.582244.4억원
cmsyec5w1021n0z7k52ye09anfsc-securities-productetf:195980:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5vw021k0z7kdx9rmz8t1etf2026-08-14195980KR7195980008PLUS 신흥국MSCI(합성 H)15,185원50원0.33%15222.9715,090원15,300원15,090원6,1169297.9만원953.6억원6,280,000주MSCI EM Index1701.172956억원
cmsyec5wb021t0z7kt4llizohfsc-securities-productetf:196030:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5w5021q0z7kmacc5xaq1etf2026-08-14196030KR7196030001ACE 일본TOPIX레버리지(H)94,230원-225원-0.24%93794.7193,900원95,480원93,900원2272153.6만원471.1억원500,000주TOPIX4197.200468.9억원
cmsyec5wl021z0z7k9sxfly44fsc-securities-productetf:196230:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5wg021w0z7ktwtw6qhe1etf2026-08-14196230KR7196230007RISE 단기통안채116,835원90원0.08%116819.06116,775원116,835원116,775원2,7483.2억원2622.9억원2,245,000주KIS 통안채 5개월 지수(총수익)13268.7102642.4억원
20,981건 중 3,851–3,900← 이전78 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬