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
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
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
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
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
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
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
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
cmsyec7nq03160z7km72uv5c5fsc-securities-productetf:316670:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7nm03130z7k4l3qnifx1etf2026-08-14316670KR7316670009KIWOOM 코스닥1507,405원10원0.14%7420.637,445원7,595원7,205원63,7834.7억원488.7억원6,600,000주코스닥 1501495.950489.7억원
56,296건 중 4,601–4,650← 이전93 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬