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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmsyec75y02r10z7kijmfjnlmfsc-securities-productetf:284980:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec75t02qy0z7kdwwm9atb1etf2026-08-14284980KR7284980000RISE 200금융22,395원125원0.56%22480.7722,270원22,500원22,190원5,1441.1억원192.5억원860,000주코스피 200 금융1719.220193.3억원
cmsyec75e02qq0z7k3gft7t3lfsc-securities-productetf:283580:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec75902qm0z7kpl9gt9jy1etf2026-08-14283580KR7283580009KODEX 차이나CSI30015,845원-115원-0.72%15850.2015,905원15,905원15,710원32,8975.1억원2638.1억원16,650,000주CSI 300 Index4665.8812639억원
cmsyec74u02qe0z7k0pnz84p9fsc-securities-productetf:281990:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec74p02qa0z7kzeud5v261etf2026-08-14281990KR7281990002RISE 중소형고배당18,155원415원2.34%18174.6717,870원18,155원17,870원245442.1만원99.8억원550,000주FnGuide 중소형고배당포커스 지수17651.25099.9억원
cmsyec70l02nx0z7kzgotee4ffsc-securities-productetf:276990:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec70g02nv0z7kghb2xvbe1etf2026-08-14276990KR7276990009KODEX 글로벌로봇(합성)27,435원75원0.27%27579.9127,550원27,580원27,345원2,3006314.2만원485.5억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1392.062488.1억원
cmsyec70a02nr0z7kqr1ljcmufsc-securities-productetf:276970:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec70602np0z7khaukpskr1etf2026-08-14276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,905원70원0.89%7935.867,840원7,940원7,840원17,6501.3억원371.5억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index112.665372.9억원
cmsyec6zz02nl0z7kd3bqyiozfsc-securities-productetf:276650:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec6zs02ni0z7ke28afo9e1etf2026-08-14276650KR7276650009RISE 글로벌테크놀로지(합성 H)47,215원545원1.17%47076.7147,080원47,290원46,990원5582632.6만원354.1억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5104.496353억원
cmsyec6z902n80z7kmfw0zdsmfsc-securities-productetf:275980:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec6z302n40z7kkpsr9rtp1etf2026-08-14275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,820원320원1.36%24069.9623,300원23,860원23,300원2,2495342.7만원605억원2,540,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4225.302611.3억원
cmsyec6yn02mv0z7k5y4mw8g9fsc-securities-productetf:275300:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec6yj02mt0z7k1rept2s11etf2026-08-14275300KR7275300002KODEX 우량주30,700원895원3.00%30707.5230,960원30,960원30,105원6,3051.9억원521.9억원1,700,000주MSCI Korea IMI Quality Capped18108.200522억원
cmsyec6y202mj0z7k909a3ttofsc-securities-productetf:275280:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:09cmsyec6xy02mh0z7knftahluy1etf2026-08-14275280KR7275280006KODEX 모멘텀주43,320원800원1.88%43420.7743,545원43,575원42,465원8,6313.7억원389.8억원900,000주MSCI Korea IMI Momentum Capped14123.540390.7억원
cmsyec6yx02n10z7kzp3gkbisfsc-securities-productetf:275750:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec6ys02my0z7kibhgg5tz1etf2026-08-14275750KR7275750008RISE 코스닥150선물인버스2,345원-15원-0.64%2368.402,340원2,425원2,290원12,0012843.7만원21.1억원900,000주F-코스닥150 지수1703.39021.3억원
cmsyec6yd02mp0z7kd5f1m1q7fsc-securities-productetf:275290:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec6y802mn0z7kzf7p71071etf2026-08-14275290KR7275290005KODEX 가치주34,580원1,235원3.70%34587.8334,260원34,580원34,015원2,8399731.1만원311.2억원900,000주MSCI Korea IMI Enhanced Value Capped20080.400311.2억원
cmsyec6xs02md0z7kccflwlmnfsc-securities-productetf:273140:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6xn02mb0z7kj57e5s951etf2026-08-14273140KR7273140004KODEX 단기변동금리부채권액티브114,540원15원0.01%114554.56114,545원114,550원114,540원2,7683.1억원2802.7억원2,447,000주KAP 단기변동금리부은행채권지수148.4202803.1억원
cmsyec6xi02m80z7kgg9vgfjafsc-securities-productetf:273130:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6xc02m50z7kks24q0ol1etf2026-08-14273130KR7273130005KODEX 종합채권(AA-이상)액티브109,625원-40원-0.04%109723.99109,840원109,925원109,590원36,06039.5억원3.3조원30,641,000주KAP 한국종합채권지수258.8503.3조원
cmsyec74k02q80z7ku15gi3lbfsc-securities-productetf:280940:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec74e02q50z7kf93rrfnq1etf2026-08-14280940KR7280940008KODEX 골드선물인버스(H)3,495원60원1.75%3458.023,430원3,500원3,430원9,0983171.9만원27.9억원800,000주S&P GSCI GOLD Index Excess Return259.63627.6억원
cmsyec74a02q20z7k34963zvffsc-securities-productetf:280930:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec74502pz0z7k5wa269dz1etf2026-08-14280930KR7280930009KODEX 미국러셀2000(H)17,255원5원0.03%17274.7917,255원17,280원17,245원5,0618736.7만원241.5억원1,400,000주FTSE Russell 2000 Index3068.420241.8억원
cmsyec74002pw0z7kk7y1ydy6fsc-securities-productetf:280920:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec73v02pu0z7kkjojg2uy1etf2026-08-14280920KR7280920000PLUS 주도업종24,455원575원2.41%24831.9024,735원24,735원24,395원324798.9만원134.5억원550,000주FnGuide 주도업종 지수3770.550136.5억원
cmsyec73p02pr0z7kh6ehvh82fsc-securities-productetf:280320:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec73k02po0z7kxpegnx6p1etf2026-08-14280320KR7280320003ACE 미국IT인터넷(합성 H)22,095원410원1.89%22175.3721,775원22,175원21,775원173382만원176.7억원800,000주다우존스 인터넷 종합지수1335.895177.4억원
cmsyec73f02pl0z7kd9lc1igifsc-securities-productetf:279540:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec73a02pi0z7kmwktt3761etf2026-08-14279540KR7279540009KODEX 최소변동성21,475원355원1.68%21626.2421,410원21,560원21,345원65139.6만원128.8억원600,000주KRX 최소변동성지수13053.050129.7억원
cmsyec73502pf0z7knkwawsk5fsc-securities-productetf:279530:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec73002pc0z7kebp5xq7v1etf2026-08-14279530KR7279530000KODEX 고배당주17,780원370원2.13%17845.4917,410원17,810원17,380원197,10934.8억원3449.3억원19,400,000주FnGuide 고배당 Plus 지수27401.1003479.8억원
22,152건 중 18,201–18,250← 이전365 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬