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
cmsyec6c902ab0z7klpubgzaefsc-securities-productetf:238670:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6c302a80z7kneqzbbbw1etf2026-08-14238670KR7238670004PLUS 스마트베타Quality채권혼합13,680원10원0.07%13631.6113,725원13,740원13,545원13,5171.8억원41억원300,000주WISE-KAP 스마트베타 Quality 채권혼합지수1677.93040.8억원
cmsyec6cj02ah0z7ky994dkw6fsc-securities-productetf:238720:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6ce02ae0z7kppvapche1etf2026-08-14238720KR7238720007ACE 일본Nikkei225(H)50,110원560원1.13%49680.4550,130원50,670원49,640원3,3441.6억원450.9억원900,000주Nikkei 22568713.800447.1억원
cmsyec6ct02an0z7kct18nr39fsc-securities-productetf:239660:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6co02ak0z7kf0vvndm81etf2026-08-14239660KR7239660004PLUS 우량회사채50121,610원-40원-0.03%121625.35121,680원121,680원121,610원2,5793.1억원218.8억원180,000주KOBI HALF CREDIT Index(총수익)12691.370218.9억원
cmsyec6d302as0z7ksnze1675fsc-securities-productetf:241180:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6cy02aq0z7kzjwgq96w1etf2026-08-14241180KR7241180009TIGER 일본니케이22536,950원305원0.83%36671.0836,705원37,400원36,705원147,50254.4억원4057.1억원10,980,000주Nikkei 22568713.8004026.4억원
cmsyec6dd02ay0z7kac03sko9fsc-securities-productetf:241390:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6d802av0z7kxbl6p6zd1etf2026-08-14241390KR7241390004RISE V&S셀렉트밸류채권혼합15,945원280원1.79%15945.3515,770원15,945원15,750원4,8867750.9만원350.7억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2782.960350.7억원
cmsyec6dn02b30z7ksre3oboofsc-securities-productetf:243880:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6di02b10z7ki84jjl6z1etf2026-08-14243880KR7243880002TIGER 200IT레버리지362,080원23,080원6.81%360014.25372,125원372,175원346,000원331,0201187.2억원5250.1억원1,450,000주코스피 200 정보기술14746.5505220.2억원
cmsyec6dy02b90z7kgqpg6zqzfsc-securities-productetf:243890:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6dt02b70z7koi3td0x01etf2026-08-14243890KR7243890001TIGER 200에너지화학레버리지9,070원560원6.58%9010.148,650원9,070원8,605원26,0482.3억원47.6억원525,000주코스피 200 에너지/화학1806.94047.3억원
cmsyec6e702bf0z7kf39dveuofsc-securities-productetf:244580:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6e202bc0z7ks7unjxfs1etf2026-08-14244580KR7244580007KODEX 바이오9,040원5원0.06%9044.989,020원9,235원8,890원392,85135.5억원2357.6억원26,080,000주FnGuide 바이오 지수3153.1402395.1억원
cmsyec6et02br0z7kjsm4o4vmfsc-securities-productetf:244660:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6en02bn0z7kwvlke4q91etf2026-08-14244660KR7244660007KODEX 퀄리티Plus9,575원165원1.75%9628.559,475원9,575원9,475원98.5만원47.8억원500,000주FnGuide 퀄리티 Plus 지수2376.43048.1억원
cmsyec6f402bw0z7k2k2s80lhfsc-securities-productetf:244670:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6ey02bu0z7k4oj8rcr01etf2026-08-14244670KR7244670006KODEX 밸류Plus11,780원250원2.17%11869.1611,795원11,795원11,720원1,5911875.5만원70.6억원600,000주FnGuide 벨류 Plus 지수2364.75071.2억원
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
cmsyec6ga02cl0z7kr58bwzk1fsc-securities-productetf:245710:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6g502ci0z7k1z5vwb391etf2026-08-14245710KR7245710009ACE 베트남VN30(합성)28,595원-755원-2.57%29195.6229,345원29,345원28,590원29,0378.3억원2401.9억원8,400,000주VN30 Index(PR)1876.8102452.4억원
cmsyec6kw02f50z7kjfgntyc0fsc-securities-productetf:253160:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6kq02f30z7kh6nj4x4k1etf2026-08-14253160KR7253160006PLUS 200선물인버스2X159원-6원-3.64%155.47159원162원156원1,008,2581.6억원10.9억원6,900,000주코스피 200 선물지수5354.86010.8억원
cmsyec6l602fb0z7kfvz7o2r7fsc-securities-productetf:253230:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6l102f80z7kzmd2ennd1etf2026-08-14253230KR7253230007KIWOOM 200선물인버스2X76원-5원-6.17%76.5377원80원74원3,853,7042.9억원20억원26,400,000주코스피 200 선물지수5354.86020.2억원
cmsyec6lg02fh0z7k5a7qo4gzfsc-securities-productetf:253240:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6lc02fe0z7kmn8bigs71etf2026-08-14253240KR7253240006KIWOOM 200선물인버스1,309원-38원-2.82%1310.561,308원1,332원1,302원48,3576356만원15.9억원1,220,000주코스피 200 선물지수5354.86015.9억원
cmsyec6lr02fn0z7k3x1xeghmfsc-securities-productetf:253250:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6lm02fk0z7kw2yk62i31etf2026-08-14253250KR7253250005KIWOOM 200선물레버리지103,755원4,935원4.99%104020.85104,400원104,990원100,505원9,3389.7억원300.8억원290,000주코스피 200 선물지수5354.860301.6억원
cmsyec6m102fs0z7kq2ch4pxhfsc-securities-productetf:253280:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6lw02fq0z7k5bcacwvv1etf2026-08-14253280KR7253280002RISE 헬스케어13,900원-30원-0.22%13927.8413,900원14,170원13,740원1,7682452.7만원83.4억원600,000주FnGuide 헬스케어 지수3522.31083.5억원
cmsyec6mc02fy0z7kqpyjd24ofsc-securities-productetf:253290:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6m702fw0z7ken7a2hd91etf2026-08-14253290KR7253290001RISE 헬스케어채권혼합11,925원0원0.00%11985.2012,035원12,090원11,905원27,3903.2억원214.6억원1,800,000주FnGuide 헬스케어 채권혼합 지수2168.290215.7억원
cmsyec6mm02g40z7k01ft90lcfsc-securities-productetf:256440:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6mh02g10z7kw5nxyuqk1etf2026-08-14256440KR7256440009ACE MSCI인도네시아(합성)5,355원40원0.75%5431.765,305원5,370원5,305원32,0211.7억원326.6억원6,100,000주MSCI Indonesia Index4319.764331.3억원
cmsyec6mw02ga0z7kjm9v14yhfsc-securities-productetf:256450:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6mr02g70z7khj3qxb771etf2026-08-14256450KR7256450008PLUS 심천차이넥스트(합성)16,010원-230원-1.42%16170.3515,965원16,085원15,910원127202.8만원80억원500,000주SZSE ChiNext Price Index3626.29780.8억원
cmsyec6n602ge0z7ki5k1ww6tfsc-securities-productetf:256750:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6n102gd0z7krlvto04g1etf2026-08-14256750KR7256750001KODEX 차이나심천ChiNext(합성)16,780원-25원-0.15%16587.7416,570원16,780원16,445원8,5481.4억원513.3억원3,059,000주SZSE ChiNext Price Index3626.297507.4억원
cmsyec6nh02gj0z7kcsait1wcfsc-securities-productetf:261060:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6nb02gh0z7kuh19pvr91etf2026-08-14261060KR7261060008TIGER 코스닥150IT23,900원-10원-0.04%23924.0824,075원24,290원22,995원60,34614.2억원277.2억원1,160,000주코스닥 150 정보기술1226.320277.5억원
cmsyec6ff02c20z7k6rcv84dtfsc-securities-productetf:245340:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6fa02c00z7k3oq6gwjp1etf2026-08-14245340KR7245340005TIGER 미국다우존스3037,125원-10원-0.03%37161.1437,155원37,200원37,040원13,6155억원1485억원4,000,000주Dow Jones Industrial Average53732.4101486.4억원
cmsyec6fz02ce0z7kvcqp3o1ffsc-securities-productetf:245360:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6fu02cb0z7khgctegkw1etf2026-08-14245360KR7245360003TIGER 차이나HSCEI12,440원-140원-1.11%12596.4912,580원12,630원12,400원6,7358384.6만원267.4억원2,150,000주Hang Seng China H8354.650270.8억원
cmsyec6gk02cq0z7k6dsovn9yfsc-securities-productetf:248270:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6gf02co0z7k1cc2lxbs1etf2026-08-14248270KR7248270001TIGER S&P글로벌헬스케어(합성)26,700원-105원-0.39%26971.9226,805원27,280원26,660원6,2571.6억원304.3억원1,140,000주S&P Global 1200 Health Care Index5739.492307.4억원
cmsyec6gu02cw0z7k18mzxwchfsc-securities-productetf:250730:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6gp02ct0z7kjewtczp71etf2026-08-14250730KR7250730009RISE 차이나HSCEI(H)9,740원-50원-0.51%9974.939,800원9,840원9,710원3,3963302.3만원165.5억원1,700,000주Hang Seng China H8354.650169.5억원
cmsyec6h502d10z7kidfhut2hfsc-securities-productetf:250780:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6h002cz0z7k3mr5tw8h1etf2026-08-14250780KR7250780004TIGER 코스닥150선물인버스2,325원-5원-0.21%2338.092,325원2,390원2,270원409,4339.6억원65.1억원2,800,000주F-코스닥150 지수1703.39066.6억원
cmsyec6hf02d70z7kuox9ch9tfsc-securities-productetf:251340:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6ha02d40z7ko5ni56661etf2026-08-14251340KR7251340006KODEX 코스닥150선물인버스2,305원-5원-0.22%2331.152,295원2,380원2,250원66,426,9241543.6억원1336.9억원58,000,000주F-코스닥150 지수1703.3901258.8억원
cmsyec6hp02dd0z7k35y5evh5fsc-securities-productetf:251350:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6hk02da0z7kjcnlve251etf2026-08-14251350KR7251350005KODEX MSCI선진국40,660원85원0.21%40753.7940,480원40,820원40,480원21,7518.8억원5184.1억원12,750,000주MSCI World5029.4805196.1억원
cmsyec6i002dj0z7kmqk8lvnsfsc-securities-productetf:251590:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6hu02dg0z7kws75rv6g1etf2026-08-14251590KR7251590006PLUS 고배당저변동5017,430원410원2.41%17470.2617,190원17,430원17,140원4,1407179.5만원122억원700,000주FnGuide 고배당저변동50 지수3024.640122.2억원
cmsyec6ia02dp0z7kf5y3ccmwfsc-securities-productetf:251600:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6i502dm0z7kfeddchwa1etf2026-08-14251600KR7251600003PLUS 고배당주채권혼합15,555원150원0.97%15595.9415,325원15,555원15,325원208,55332.3억원6004.2억원38,600,000주FnGuide 고배당 채권혼합 지수4078.7206020억원
cmsyec6ik02dv0z7ky04fyp07fsc-securities-productetf:252000:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6if02ds0z7k508k3zol1etf2026-08-14252000KR7252000005TIGER 200동일가중19,945원305원1.55%20040.3519,560원19,945원19,560원6,1511.2억원99.7억원500,000주코스피 200 동일가중지수3853.140100.2억원
cmsyec6iv02e10z7kzutw2zt2fsc-securities-productetf:252400:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6iq02dy0z7k5597oj2o1etf2026-08-14252400KR7252400007RISE 200선물레버리지105,830원5,425원5.40%105569.85106,280원106,800원102,000원10,07410.5억원634.9억원600,000주코스피 200 선물지수5354.860633.4억원
cmsyec6j602e60z7k7ujjn0qifsc-securities-productetf:252410:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6j102e40z7k8rgfv0t61etf2026-08-14252410KR7252410006RISE 200선물인버스1,313원-34원-2.52%1308.581,307원1,332원1,300원19,3132537.5만원26.2억원2,000,000주코스피 200 선물지수5354.86024.8억원
cmsyec6jr02ei0z7k297185wzfsc-securities-productetf:252650:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6jm02eg0z7kp9b56k851etf2026-08-14252650KR7252650007KODEX 200동일가중19,090원255원1.35%19141.8418,980원19,095원18,795원7,7271.4억원133.6억원700,000주코스피 200 동일가중지수3853.140133.9억원
cmsyec6jg02ec0z7kn1b8e82vfsc-securities-productetf:252420:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6jc02e90z7kea05uz9x1etf2026-08-14252420KR7252420005RISE 200선물인버스2X80원-5원-5.88%80.3579원84원79원2,019,6211.6억원39.9억원49,900,000주코스피 200 선물지수5354.86042.5억원
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
cmsyec6kb02eu0z7kyj9h7bdafsc-securities-productetf:252710:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6k602er0z7k1o0igi101etf2026-08-14252710KR7252710009TIGER 200선물인버스2X83원-5원-5.68%82.7083원87원81원85,835,90672억원236.3억원284,800,000주코스피 200 선물지수5354.860255.7억원
cmsyec6kl02f00z7kaj5ei1whfsc-securities-productetf:253150:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6kg02ex0z7k93atbntj1etf2026-08-14253150KR7253150007PLUS 200선물레버리지211,095원10,550원5.26%211088.13211,715원213,660원204,055원28,81660.5억원527.7억원250,000주코스피 200 선물지수5354.860527.7억원
cmsyec6om02h60z7kuc773x3rfsc-securities-productetf:261140:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6oh02h40z7kxln7vtmv1etf2026-08-14261140KR7261140008TIGER 우선주25,430원780원3.16%25417.4625,000원25,440원24,670원19,2864.8억원340.7억원1,340,000주코스피 우선주 지수5934.610340.5억원
cmsyec6nr02gp0z7kcz5qt0ppfsc-securities-productetf:261070:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6nm02gn0z7ko5q0kkqm1etf2026-08-14261070KR7261070007TIGER 코스닥150바이오테크13,755원-160원-1.15%13805.1413,920원14,322원13,550원224,01531억원638.2억원4,640,000주코스닥 150 헬스케어4824.260640.5억원
cmsyec6o102gv0z7km5tj7vy5fsc-securities-productetf:261110:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6nv02gs0z7k874ascr61etf2026-08-14261110KR7261110001TIGER 미국달러선물레버리지16,805원-5원-0.03%16818.2016,780원16,875원16,680원1,4532432.5만원84억원500,000주미국달러선물지수1589.38084억원
cmsyec6ob02h10z7kw2p0n8nwfsc-securities-productetf:261120:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6o602gy0z7k7ofcpz2q1etf2026-08-14261120KR7261120000TIGER 미국달러선물인버스2X5,045원30원0.60%5035.215,035원5,065원5,025원60,1283억원423.7억원8,400,000주미국달러선물지수1589.380422.9억원
cmsyec6wb02ll0z7ku19ro7ivfsc-securities-productetf:272560:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6w502li0z7klro9j68c1etf2026-08-14272560KR7272560004RISE 단기국공채액티브114,790원10원0.01%114773.07114,790원114,805원114,775원2,6763억원1603.6억원1,397,000주KIS 종합채권국공채3M~1.5Y지수140.6001602.2억원
cmsyec6sa02j90z7k1bmc0rswfsc-securities-productetf:266420:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6s502j60z7kk6kdwejg1etf2026-08-14266420KR7266420009KODEX 헬스케어18,380원-245원-1.32%18414.3518,485원18,775원18,155원28,4185.2억원735.2억원4,000,000주KRX 헬스케어4124.540736.5억원
cmsyec6sl02jf0z7k4xoi4okkfsc-securities-productetf:266550:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6sg02jc0z7k89zhiq9l1etf2026-08-14266550KR7266550003PLUS 중형주저변동5018,935원380원2.05%19011.4318,745원18,970원18,745원1,1582192.6만원47.3억원250,000주FnGuide 중형주저변동50지수3732.10047.5억원
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
cmsyec6t502jr0z7knjyv7rs4fsc-securities-productetf:267450:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6t002jo0z7kjdez5ood1etf2026-08-14267450KR7267450005RISE 미국장기국채선물인버스(H)11,180원-20원-0.18%11095.580원0원0원00원55.9억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index199.20455.4억원
cmsyec6tf02jx0z7kaei0phf6fsc-securities-productetf:267490:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6ta02ju0z7k0co15uoy1etf2026-08-14267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)5,040원40원0.80%5060.224,975원5,050원4,975원157.5만원35.2억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index199.20435.4억원
cmsyec6tq02k30z7k94coqwdofsc-securities-productetf:267770:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6tl02k00z7kxzmfdyqc1etf2026-08-14267770KR7267770006TIGER 200선물레버리지86,905원4,205원5.08%87168.3287,610원88,100원84,130원36,44831.5억원2172.6억원2,500,000주코스피 200 선물지수5354.8602179.2억원
20,981건 중 3,951–4,000← 이전80 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬