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
cmsyec76j02re0z7kw4hgnd2hfsc-securities-productetf:287180:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec76e02ra0z7ky1hxwdkk1etf2026-08-14287180KR7287180004PLUS 미국나스닥테크58,660원1,180원2.05%58727.5458,060원58,895원58,060원1,3748049.9만원498.6억원850,000주NASDAQ 100 Technology Sector Index17857.480499.1억원
cmsyec75402qj0z7k02idgjsnfsc-securities-productetf:282000:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec74z02qg0z7kquf8og9p1etf2026-08-14282000KR7282000009RISE 국고채3년선물인버스114,515원125원0.11%114529.64114,385원114,515원114,385원445.7만원515.3억원450,000주국채선물지수1209.450515.3억원
cmsyec75o02qv0z7kyeww4veafsc-securities-productetf:284430:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec75j02qt0z7kqx7epzad1etf2026-08-14284430KR7284430006KODEX 200미국채혼합5021,440원350원1.66%21425.9021,475원21,510원21,220원460,02598.3억원2.1조원98,000,000주코스피 200 미국채 혼합지수4969.9102조원
cmsyec76802r70z7k30cn90ctfsc-securities-productetf:285690:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec76402r50z7kujgrzuct1etf2026-08-14285690KR7285690004FOCUS ESG리더스22,255원335원1.53%22270.5722,180원22,255원22,090원1737.5만원77.8억원350,000주KRX ESG Leaders 1503382.44077.9억원
cmsyec76t02rj0z7kcm4d8lh3fsc-securities-productetf:289040:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec76o02rh0z7kv1hh901l1etf2026-08-14289040KR7289040008KODEX MSCI KOREA ESG유니버설33,750원430원1.29%34002.1033,820원33,820원33,440원5021697.7만원202.5억원600,000주MSCI Korea ESG Universal Capped Index4723.380204억원
cmsyec77e02rv0z7ky06h3r0ifsc-securities-productetf:289260:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec77902rs0z7kw0zk6uqu1etf2026-08-14289260KR7289260002TIGER MSCI KOREA ESG리더스29,260원885원3.12%29312.1729,375원29,375원28,965원5151507.3만원175.5억원600,000주MSCI Korea Country ESG Leaders Capped Index4235.050175.8억원
cmsyec77o02s00z7k9jnp819wfsc-securities-productetf:289480:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec77j02ry0z7kn1cyhoyc1etf2026-08-14289480KR7289480006TIGER 200커버드콜12,590원185원1.49%12618.7512,650원12,660원12,265원24,8173.1억원289.5억원2,300,000주코스피 200 커버드콜 ATM 지수1820.180290.2억원
cmsyec77z02s60z7kfi27025vfsc-securities-productetf:289670:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec77u02s40z7kehilr8bl1etf2026-08-14289670KR7289670002PLUS 국채선물10년52,090원-115원-0.22%52073.2752,175원52,225원52,030원1961022.2만원58.3억원112,000주10년국채선물지수1129.74058.3억원
cmsyec78902sc0z7kvh72kqkofsc-securities-productetf:290080:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec78402s90z7k6xdk1epz1etf2026-08-14290080KR7290080001RISE 200고배당커버드콜ATM7,330원90원1.24%7363.167,240원7,345원7,240원5,9984383.4만원128.2억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1035.630128.8억원
cmsyec78j02si0z7kipkr95f4fsc-securities-productetf:290130:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec78e02sf0z7ki9tk5fdo1etf2026-08-14290130KR7290130004RISE ESG사회책임투자47,740원1,140원2.45%47893.9447,905원48,195원47,070원99,57647.5억원6779억원14,200,000주KRX ESG 사회책임경영지수(S)7719.8606800.9억원
cmsyec78u02so0z7kt6f5pjpefsc-securities-productetf:291130:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec78p02sl0z7kau3kdbsq1etf2026-08-14291130KR7291130003ACE MSCI멕시코(합성)18,445원-45원-0.24%18510.7418,285원18,455원18,285원372685.5만원166억원900,000주MSCI MEXICO IMI 25/50 Price return Index13206.987166.5억원
cmsyec79402su0z7kr6mnrhs8fsc-securities-productetf:291620:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec78z02sr0z7kgk7m56e81etf2026-08-14291620KR7291620003KIWOOM 코스닥150선물인버스4,100원-15원-0.36%4141.884,090원4,225원4,020원24,1819957.1만원23.3억원570,000주F-코스닥150 지수1703.39023.6억원
cmsyec79p02t50z7k0xzj9o0lfsc-securities-productetf:291680:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec79k02t20z7k1j7v1w7v1etf2026-08-14291680KR7291680007RISE 차이나H선물인버스(H)7,885원175원2.27%7818.167,715원7,910원7,715원8969.9만원39.4억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10622.00039억원
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
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
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
cmsyec7b702tz0z7kj1e3gyo8fsc-securities-productetf:292190:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7b202tw0z7k3m7eneof1etf2026-08-14292190KR7292190006KODEX KRX30048,565원1,180원2.49%48785.6449,035원49,035원47,900원2,4491.1억원777억원1,600,000주KRX 3004778.720780.5억원
cmsyec7bs02uc0z7kz6untqorfsc-securities-productetf:292560:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7bn02u80z7kka74kkzq1etf2026-08-14292560KR7292560000TIGER 일본엔선물8,255원0원0.00%8230.028,255원8,260원8,220원88,2907.2억원371.4억원4,500,000주엔선물지수452.920370.3억원
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
cmsyec7cz02v00z7ka7xm0gwtfsc-securities-productetf:295000:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7ct02uw0z7ksx793eak1etf2026-08-14295000KR7295000004RISE 국채선물10년51,385원35원0.07%51405.5551,530원51,530원51,385원2051055.7만원51.3억원100,000주10년국채선물지수1129.74051.4억원
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
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
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
cmsyec7c202uh0z7k1wb4ujx7fsc-securities-productetf:292770:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7bx02uf0z7kjzra84pn1etf2026-08-14292770KR7292770005KODEX 국채선물3년인버스57,600원45원0.08%57632.570원0원0원00원362.8억원630,000주국채선물지수1209.450363억원
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
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
cmsyec7ee02vt0z7knst0rrw0fsc-securities-productetf:300610:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7e902vr0z7kh3o9ivih1etf2026-08-14300610KR7300610003TIGER K게임5,600원15원0.27%5621.105,630원5,685원5,550원33,4441.8억원134.4억원2,400,000주WISE K게임 테마 지수459.950134.9억원
cmsyec7ez02w50z7kw4rvsrh5fsc-securities-productetf:300950:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7eu02w30z7klcq7bjzk1etf2026-08-14300950KR7300950003KODEX 게임산업5,740원35원0.61%5756.885,705원5,790원5,685원58,5753.3억원235.3억원4,100,000주FnGuide 게임 산업 지수704.500236억원
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
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
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
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
cmsyec7fu02wo0z7kjedb0e1gfsc-securities-productetf:302450:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7fp02wk0z7k0y7tdryt1etf2026-08-14302450KR7302450002RISE 코스피72,145원2,020원2.88%72297.1672,095원72,620원70,800원429,174307.8억원2236.4억원3,100,000주코스피6977.9402241.2억원
cmsyec7n6030u0z7k4b1bcstefsc-securities-productetf:315960:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7n1030q0z7k9jpst6tq1etf2026-08-14315960KR7315960005RISE 대형고배당10TR78,865원2,345원3.06%79251.1678,635원79,455원78,015원60,78747.8억원5205억원6,600,000주WISE 대형고배당10 TR 지수9744.8505230.5억원
cmsyec7gf02x00z7kwot40e08fsc-securities-productetf:304670:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7ga02wx0z7kwtn1hes01etf2026-08-14304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,380원0원0.00%12347.4612,320원12,380원12,320원425526.1만원74.2억원600,000주S&P Ultra T-Bond Futures Index(ER)103.60474억원
cmsyec7h002xc0z7kb45y4eiafsc-securities-productetf:304770:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7gv02x80z7k5ba0h3be1etf2026-08-14304770KR7304770001HANARO 코스닥15014,850원55원0.37%14880.9414,910원15,200원14,445원18,3532.7억원216.8억원1,460,000주코스닥 1501495.950217.2억원
cmsyec7hk02xn0z7kfom2d8hifsc-securities-productetf:304940:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7hg02xl0z7kyduorpkl1etf2026-08-14304940KR7304940000KODEX 미국나스닥100선물(H)33,095원290원0.88%33130.0533,130원33,180원33,065원8,5952.8억원1158.3억원3,500,000주NASDAQ 10030046.1401142.9억원
cmsyec7j202yi0z7kkcrlqrlefsc-securities-productetf:306520:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7ix02ye0z7kgrwwzpf91etf2026-08-14306520KR7306520008HANARO 200선물인버스2,400원-60원-2.44%2395.652,450원2,450원2,390원5,5451332.8만원14.4억원600,000주코스피 200 선물지수5354.86014.3억원
cmsyec7jm02yu0z7kqls5mfjyfsc-securities-productetf:306950:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7ji02yq0z7kay7xzk9k1etf2026-08-14306950KR7306950007KODEX KRX300레버리지80,385원4,005원5.24%80500.2078,870원81,305원78,060원1,7281.3억원643억원800,000주KRX 3004778.720644억원
cmsyec7k702z60z7kbyo7mhyafsc-securities-productetf:307520:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7k102z20z7ks3zrsnay1etf2026-08-14307520KR7307520007TIGER 지주회사22,500원540원2.46%22647.6222,120원22,630원21,965원219,30348.8억원2857.5억원12,700,000주FnGuide 지주회사 지수3356.0602887.5억원
cmsyec7kr02zi0z7k88el9jgffsc-securities-productetf:309230:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7km02ze0z7k5b17dj6l1etf2026-08-14309230KR7309230001ACE 미국WideMoat동일가중32,455원310원0.96%32608.9232,445원32,625원32,380원4,0801.3억원1194.3억원3,680,000주MorningStar Wide Moat Focus Index17301.0001200억원
cmsyec7lc02zt0z7kcxw85hr7fsc-securities-productetf:310960:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7l702zr0z7kkb4j1p3x1etf2026-08-14310960KR7310960000TIGER 200TR64,235원1,665원2.66%64482.3064,320원64,635원63,195원85,39054.5억원3597.1억원5,600,000주코스피 200 TR1456.4703611억원
cmsyec7lp03000z7klwmtcs9yfsc-securities-productetf:310970:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7lj02zx0z7kbss8gb6k1etf2026-08-14310970KR7310970009TIGER MSCI Korea TR49,285원1,340원2.79%49364.2049,345원49,585원48,395원6,6153.2억원4.4조원90,700,000주MSCI Korea TR Index4984.4904.4조원
cmsyec7m003060z7kl14szpy0fsc-securities-productetf:314250:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7lu03030z7kyztf5cq31etf2026-08-14314250KR7314250002KODEX 미국빅테크10(H)63,150원1,030원1.66%62791.3662,590원63,380원62,590원67,76642.8억원6681.2억원10,580,000주NYSE U.S. Big TECH 10 INDEX18656.3906662.1억원
cmsyec7fk02wh0z7kwyz23ur9fsc-securities-productetf:302190:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7ff02wf0z7kt6dmtpsm1etf2026-08-14302190KR7302190004TIGER 중장기국채50,110원-40원-0.08%50085.5250,200원50,225원50,100원9,9484.9억원1924.2억원3,840,000주KIS 국채 3-10년 지수(시장가격지수)9990.6301923.2억원
cmsyec7g402wt0z7k30eos7tafsc-securities-productetf:304660:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7g002wr0z7k2z3n4ha31etf2026-08-14304660KR7304660004KODEX 미국30년국채울트라선물(H)7,265원20원0.28%7290.277,270원7,285원7,255원41,7753억원1351.2억원18,600,000주S&P Ultra T-Bond Futures Index(ER)103.6041355.9억원
cmsyec7gq02x60z7kf6d62u7cfsc-securities-productetf:304760:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7gl02x20z7ks342de0i1etf2026-08-14304760KR7304760002HANARO KRX30048,210원1,620원3.48%48038.8048,060원48,230원47,110원170809.3만원192.8억원400,000주KRX 3004778.720192.1억원
cmsyec7ha02xh0z7kd6gkfarafsc-securities-productetf:304780:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7h502xe0z7ktfkxsz7x1etf2026-08-14304780KR7304780000HANARO 200선물레버리지128,620원6,360원5.20%128641.44128,890원130,095원124,460원9461.1억원578.7억원450,000주코스피 200 선물지수5354.860578.8억원
20,981건 중 4,051–4,100← 이전82 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬