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
cmsyec5ya022w0z7k931f3fp9fsc-securities-productetf:205720:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5y5022u0z7kwdfx7czm1etf2026-08-14205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,423원-8원-0.56%1431.061,417원1,426원1,411원1,426202.1만원42.6억원3,000,000주TOPIX4197.20042.9억원
cmsyec5zb02380z7km9lm1wkhfsc-securities-productetf:211560:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5z402350z7ktecc7y331etf2026-08-14211560KR7211560008TIGER 배당성장36,210원840원2.37%36234.1535,725원36,210원35,725원14,9675.3억원760.4억원2,100,000주코스피 배당성장 507226.320750억원
cmsyec5zn023e0z7kpnbm7rqvfsc-securities-productetf:211900:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5zi023b0z7kr5stj40u1etf2026-08-14211900KR7211900006KODEX 코리아배당성장28,760원545원1.93%28949.7328,300원28,935원28,300원10,1802.9억원949억원3,300,000주코스피 배당성장 507226.320955.3억원
cmsyec603023k0z7k4hw36oavfsc-securities-productetf:213610:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5zx023i0z7k26f9slyt1etf2026-08-14213610KR7213610009KODEX 삼성그룹밸류22,995원555원2.47%23074.1122,800원23,015원22,550원24,9595.6억원2736.4억원11,900,000주WISE 삼성그룹 밸류 인덱스23059.4502745.8억원
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
cmsyec60t023w0z7k3t4rim4ufsc-securities-productetf:214980:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec60m023t0z7kpw22l99z1etf2026-08-14214980KR7214980005KODEX 단기채권PLUS114,520원30원0.03%114522.03114,500원114,525원114,500원20,96224억원1.8조원16,067,000주KRW Cash PLUS 지수(총수익)169.9801.8조원
cmsyec61e02470z7kjt7xzy01fsc-securities-productetf:217770:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec61802440z7kmcgq5lok1etf2026-08-14217770KR7217770007TIGER 원유선물인버스(H)1,320원10원0.76%1328.961,328원1,328원1,309원474,8786.2억원211.8억원16,050,000주S&P GSCI Crude Oil Index ER215.895217.9억원
cmsyec622024j0z7ks5o272h9fsc-securities-productetf:218420:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec61y024h0z7k4fhl1dib1etf2026-08-14218420KR7218420008KODEX 미국S&P500에너지(합성)20,205원25원0.12%20175.4420,130원20,245원20,105원37,7217.6억원496억원2,455,000주S&P Select Sector Energy Index1301.987495.3억원
cmsyec62n024v0z7kbvfgejk3fsc-securities-productetf:219480:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec62j024s0z7keaypo3sv1etf2026-08-14219480KR7219480001KODEX 미국S&P500선물(H)33,645원220원0.66%33656.4133,645원33,690원33,625원19,1396.4억원1514억원4,500,000주S&P 500 Futures Total Return Index1178.1401514.5억원
cmsyec62x02510z7k10r3k7uofsc-securities-productetf:219900:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec62t024y0z7kykcu9mgj1etf2026-08-14219900KR7219900008ACE 중국본토CSI300레버리지(합성)4,525원-75원-1.63%4583.344,575원4,575원4,475원1,272574.2만원63.3억원1,400,000주CSI 300 Index4665.88164.1억원
cmsyec63802570z7ka48xjdxqfsc-securities-productetf:220130:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec63302540z7kq0x744z31etf2026-08-14220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,950원-75원-1.07%6963.507,025원7,025원6,945원1,054732.2만원55.6억원800,000주CSI 500 지수7990.32855.7억원
cmsyec63i025c0z7k9ugxmb0ifsc-securities-productetf:223190:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec63d025a0z7kd0ca9jrd1etf2026-08-14223190KR7223190000KODEX 200가치저변동29,000원830원2.95%29027.8428,710원29,000원28,615원4631330.7만원290억원1,000,000주코스피 200 가치저변동성14271.090290.2억원
cmsyec63t025i0z7krefgobyyfsc-securities-productetf:225030:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec63o025g0z7k0q9zaydm1etf2026-08-14225030KR7225030006TIGER 미국S&P500선물인버스(H)2,215원-20원-0.89%2218.572,210원2,225원2,210원16,6273679.2만원37.6억원1,700,000주S&P 500 Futures Total Return Index1178.14037.7억원
cmsyec643025o0z7kfj8zupkzfsc-securities-productetf:225040:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec63y025l0z7k0w6rckx21etf2026-08-14225040KR7225040005TIGER 미국S&P500레버리지(합성 H)69,970원795원1.15%69870.9769,610원70,000원69,610원9,6326.7억원573.7억원820,000주S&P 5007785.760572.9억원
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
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
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
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
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
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
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
cmsyec5y0022r0z7kswlo8xo3fsc-securities-productetf:204480:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5xv022o0z7kdbfta78n1etf2026-08-14204480KR7204480008TIGER 차이나CSI300레버리지(합성)26,695원-305원-1.13%26900.2627,120원27,120원26,110원8,9702.3억원993억원3,720,000주CSI 300 Index4665.8811000.6억원
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
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
cmsyec62d024p0z7kqmfsvm9nfsc-securities-productetf:219390:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec628024n0z7kymojc1y61etf2026-08-14219390KR7219390002RISE 미국S&P원유생산기업(합성 H)7,810원40원0.51%7939.097,830원7,830원7,800원21,1311.6억원156.2억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)6947.844158.7억원
cmsyec64n025z0z7kxjkihzbjfsc-securities-productetf:225060:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec64i025x0z7k9f3snw791etf2026-08-14225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)16,330원180원1.11%16247.2916,315원16,420원16,115원1,1691904.9만원173억원1,060,000주MSCI EM Index1701.172172.2억원
cmsyec658026c0z7kbzx4tr0pfsc-securities-productetf:225800:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec65302680z7khi0epi0b1etf2026-08-14225800KR7225800002KIWOOM 미국달러선물레버리지15,830원-45원-0.28%15824.9215,785원15,830원15,700원9381480.5만원80.7억원510,000주미국달러선물지수1589.38080.7억원
cmsyec65s026n0z7kke70uwfjfsc-securities-productetf:226490:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec65o026l0z7koxue1niw1etf2026-08-14226490KR7226490001KODEX 코스피71,560원1,730원2.48%71717.0171,555원71,930원70,295원1,291,727919.3억원1.1조원15,800,000주코스피6977.9401.1조원
cmsyec66d026z0z7kngprrozufsc-securities-productetf:227540:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec668026w0z7kbwebkejx1etf2026-08-14227540KR7227540002TIGER 200 헬스케어19,930원80원0.40%19981.5319,900원20,090원19,665원46,2889.1억원338.8억원1,700,000주코스피 200 헬스케어2113.970339.6억원
cmsyec66q02760z7koarrtmhofsc-securities-productetf:227550:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec66k02730z7kqpifwvj91etf2026-08-14227550KR7227550001TIGER 200 산업재12,580원-70원-0.55%12613.3312,680원12,730원12,355원39,7935억원42.7억원340,000주코스피 200 산업재1256.93042.8억원
cmsyec670027c0z7kwde3wa4yfsc-securities-productetf:227560:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec66v02790z7kxvtqxd3z1etf2026-08-14227560KR7227560000TIGER 200 생활소비재13,065원235원1.83%13012.6712,830원13,065원12,830원27,1993.5억원31.3억원240,000주코스피 200 생활소비재1340.11031.2억원
cmsyec67a027h0z7km9u6oxmnfsc-securities-productetf:227570:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec675027f0z7k6ugi5y0o1etf2026-08-14227570KR7227570009TIGER 우량가치21,265원365원1.75%21418.5520,930원21,365원20,920원16,9023.5억원76.5억원360,000주FnGuide 퀄리티밸류 지수43189.33077.1억원
cmsyec663026u0z7ksvxf7y4cfsc-securities-productetf:226980:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec65y026q0z7kbm0ddb3f1etf2026-08-14226980KR7226980001KODEX 200 중소형23,105원330원1.45%23174.3122,865원23,135원22,565원17,0653.8억원207.9억원900,000주코스피 200 중소형주지수2318.520208.5억원
cmsyec67u027u0z7kztp6rnnffsc-securities-productetf:228790:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec67p027q0z7ky1q4yxm81etf2026-08-14228790KR7228790002TIGER 화장품4,425원-45원-1.01%4455.614,435원4,565원4,420원5,526,072247.7억원2571.3억원58,110,000주WISE 화장품 지수4504.9702404.6억원
cmsyec68f02850z7kx6dnpm2sfsc-securities-productetf:228810:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec68a02830z7key5mtorg1etf2026-08-14228810KR7228810008TIGER 미디어컨텐츠3,225원25원0.78%3227.903,225원3,290원3,180원353,21811.4억원763.3억원23,670,000주WISE 미디어컨텐츠 지수1665.660765억원
cmsyec68o028b0z7k9ryu1pelfsc-securities-productetf:228820:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec68j02880z7k3n5hesfd1etf2026-08-14228820KR7228820007TIGER KTOP3019,570원625원3.30%19607.2719,550원19,585원19,170원9,2711.7억원205.4억원1,050,000주KTOP 3019707.610205.8억원
cmsyec68y028g0z7k3mzf72rifsc-securities-productetf:229200:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec68u028e0z7kahrfyj6j1etf2026-08-14229200KR7229200001KODEX 코스닥15014,830원30원0.20%14860.2414,890원15,220원14,405원34,894,1645143.9억원5.4조원367,000,000주코스닥 1501495.9505.4조원
cmsyec699028m0z7k24cthdo0fsc-securities-productetf:229720:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec694028k0z7kzau34t5g1etf2026-08-14229720KR7229720008KODEX KTOP3038,595원895원2.37%38862.3438,770원38,820원38,030원1,7366677.3만원192.9억원500,000주KTOP 3019707.610194.3억원
cmsyec69m028t0z7k4ar7cyj6fsc-securities-productetf:230480:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec69f028q0z7ki1rxcclw1etf2026-08-14230480KR7230480006KIWOOM 미국달러선물인버스2X4,425원30원0.68%4406.554,395원4,430원4,390원4,2031854.3만원88.9억원2,010,000주미국달러선물지수1589.38088.5억원
cmsyec6a702960z7kyufam7g7fsc-securities-productetf:233160:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6a102920z7ku7qznazk1etf2026-08-14233160KR7233160001TIGER 코스닥150 레버리지8,675원35원0.41%8624.378,800원9,115원8,190원2,541,149217.6억원1969.2억원22,700,000주코스닥 1501495.9501936.1억원
cmsyec6ei02bl0z7kqjjjeksffsc-securities-productetf:244620:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6ed02bi0z7k515ef3qn1etf2026-08-14244620KR7244620001KODEX 모멘텀Plus20,675원45원0.22%20809.8520,840원20,840원20,225원6031239.3만원144.7억원700,000주FnGuide 모멘텀 Plus 지수6786.730145.6억원
cmsyec68402800z7k90vna686fsc-securities-productetf:228800:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec680027w0z7k2mbf22lh1etf2026-08-14228800KR7228800009TIGER 여행레저2,595원25원0.97%2612.652,600원2,635원2,595원272,5747.1억원670.2억원25,830,000주WISE 여행레저 지수1303.660675.6억원
cmsyec69w02900z7k1nz842zxfsc-securities-productetf:232080:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec69r028x0z7kwmqbjm1q1etf2026-08-14232080KR7232080002TIGER 코스닥15015,130원20원0.13%15151.6715,175원15,525원14,705원3,186,653478.9억원1.4조원93,500,000주코스닥 1501495.9501.4조원
cmsyec6ag029a0z7kjfqcaxakfsc-securities-productetf:233740:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6ab02980z7kzq89lrwh1etf2026-08-14233740KR7233740000KODEX 코스닥150레버리지7,815원5원0.06%7805.077,885원8,225원7,380원118,304,0399150.2억원4조원513,000,000주코스닥 1501495.9504조원
cmsyec6at029h0z7kocdx0nzrfsc-securities-productetf:234310:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6ao029e0z7koy8r6zuq1etf2026-08-14234310KR7234310001RISE V&S셀렉트밸류29,230원740원2.60%29232.7829,160원29,230원28,785원154445.8만원146.1억원500,000주FnGuide 셀렉트 밸류 지수5711.860146.1억원
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
cmsyec6be029t0z7kraxjy4vdfsc-securities-productetf:237350:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6b9029q0z7k7bwj82fg1etf2026-08-14237350KR7237350004KODEX 코스피10087,800원2,570원3.02%88046.4688,130원88,490원86,420원232,835203.8억원1조원11,400,000주코스피 1008551.3109993.2억원
cmsyec6bo029z0z7ko4tdlyv8fsc-securities-productetf:237370:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6bj029w0z7kkygdio901etf2026-08-14237370KR7237370002KODEX 코리아배당성장채권혼합15,835원85원0.54%15835.5515,750원15,835원15,750원26,8034.2억원1646.8억원10,400,000주배당성장채권혼합지수2523.2501646.8억원
cmsyec6by02a50z7ktx76s4p6fsc-securities-productetf:237440:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6bt02a20z7k8f2dd8od1etf2026-08-14237440KR7237440003TIGER 경기방어채권혼합10,395원15원0.14%10385.4810,305원10,400원10,300원10,3301억원103.9억원1,000,000주경기방어소비재 채권혼합 지수1645.940103.8억원
20,981건 중 3,901–3,950← 이전79 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬