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
cmsyec5kk01v50z7ktcscufd4fsc-securities-productetf:145670:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5kf01v30z7ki48sozqu1etf2026-08-14145670KR7145670006ACE 인버스1,285원-34원-2.58%1285.081,280원1,306원1,276원145,4311.8억원29.5억원2,300,000주코스피 200 선물지수5354.86028.2억원
cmsyec5k901v00z7km509e15ofsc-securities-productetf:144600:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5k401ux0z7kcd47zn6w1etf2026-08-14144600KR7144600004KODEX 은선물(H)10,480원-110원-1.04%10567.5310,530원10,555원10,350원557,64958.2억원7755.2억원74,000,000주S&P GSCI Silver Index(TR)2028.1667819.9억원
cmsyec5jc01uj0z7k5nib709jfsc-securities-productetf:140950:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5j701ug0z7k5hzb5zlw1etf2026-08-14140950KR7140950007파워 코스피10086,445원2,355원2.80%86662.7586,500원86,795원84,990원3,0052.5억원484억원560,000주코스피 1008551.310485.3억원
cmsyec5j201ud0z7ku23clsiefsc-securities-productetf:140710:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5ix01ua0z7kixh2xvxf1etf2026-08-14140710KR7140710005KODEX 운송6,475원165원2.61%6477.056,350원6,475원6,340원21,6451.3억원110억원1,700,000주KRX 운송1314.230110.1억원
cmsyec5is01u70z7kgr9xc775fsc-securities-productetf:140700:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5io01u40z7ke17nwhg01etf2026-08-14140700KR7140700006KODEX 보험20,340원990원5.12%20298.6519,450원20,340원19,450원111,27522.3억원508.5억원2,500,000주KRX 보험4230.270507.4억원
cmsyec5ih01u10z7kn3kmper2fsc-securities-productetf:140580:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5ic01ty0z7kszgv099k1etf2026-08-14140580KR7140580002RISE 우량업종대표주25,225원645원2.62%25390.8525,215원25,375원24,990원87218.7만원126.1억원500,000주MKF 우량업종대표주 지수25383.090126.9억원
cmsyec5i701tv0z7kgtft75wzfsc-securities-productetf:140570:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5i201ts0z7kzz2qgf4d1etf2026-08-14140570KR7140570003RISE 수출주26,640원755원2.92%26680.8826,620원26,695원26,155원112295.3만원106.5억원400,000주MKF 수출주 지수26442.350106.7억원
cmsyec5hx01tp0z7kyjmw1ge5fsc-securities-productetf:139660:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5hs01tm0z7ktddkiaru1etf2026-08-14139660KR7139660005KIWOOM 미국달러선물인버스8,200원-5원-0.06%8180.708,205원8,205원8,200원7763.1만원71.3억원870,000주미국달러선물지수1589.38071.1억원
cmsyec5hn01tj0z7kybfxe8hqfsc-securities-productetf:139320:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5hh01tg0z7klrw897wn1etf2026-08-14139320KR7139320006TIGER 금은선물(H)18,115원-205원-1.12%18241.9818,245원18,250원18,015원13,4432.4억원398.5억원2,200,000주S&P GSCI Precious Metals Index(TR)4919.015401.3억원
cmsyec5hc01td0z7k23undexmfsc-securities-productetf:139290:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5h701ta0z7koisw5jua1etf2026-08-14139290KR7139290001TIGER 200 경기소비재27,970원1,270원4.76%28031.0226,990원28,065원26,990원16,7044.5억원72.7억원260,000주코스피 200 경기소비재2775.74072.8억원
cmsyec5h301t70z7k5mosnvnqfsc-securities-productetf:139280:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5gx01t40z7knut5xapw1etf2026-08-14139280KR7139280002TIGER 경기방어13,045원190원1.48%13085.4012,925원13,070원12,855원33,7324.3억원427.8억원3,280,000주코스피 200 경기방어소비재1296.220429.2억원
cmsyec5gs01t10z7k1vrqoi1lfsc-securities-productetf:139270:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5gn01sy0z7k6f8em35n1etf2026-08-14139270KR7139270003TIGER 200 금융16,875원220원1.32%16907.0316,760원16,925원16,690원11,2961.9억원313.8억원1,860,000주코스피 200 금융1719.220314.4억원
cmsyec5gj01sv0z7khloijcdffsc-securities-productetf:139260:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5ge01st0z7k7zz9esbd1etf2026-08-14139260KR7139260004TIGER 200 IT141,665원4,500원3.28%142102.52143,230원143,595원138,640원533,395754.7억원2.8조원19,900,000주코스피 200 정보기술14746.5502.8조원
cmsyec5g801sq0z7kupb4a0w1fsc-securities-productetf:139250:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5g301sn0z7k0v3pufuh1etf2026-08-14139250KR7139250005TIGER 200 에너지화학18,230원640원3.64%18251.7117,800원18,280원17,800원29,4105.3억원251.5억원1,380,000주코스피 200 에너지/화학1806.940255.5억원
cmsyec5fy01sl0z7kohfflp4pfsc-securities-productetf:139240:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5ft01sh0z7khp6bfevw1etf2026-08-14139240KR7139240006TIGER 200 철강소재11,050원85원0.78%11078.2711,020원11,095원10,855원33,3883.6억원92.8억원840,000주코스피 200 철강/소재1101.42093억원
cmsyec5fe01s90z7kl3i3rslhfsc-securities-productetf:139220:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5f901s60z7krt5v129l1etf2026-08-14139220KR7139220008TIGER 200 건설7,700원105원1.38%7717.737,750원7,885원7,530원434,89933.5억원1329억원17,260,000주코스피 200 건설771.2601335.1억원
cmsyec5et01rx0z7kpvxxvg9ofsc-securities-productetf:138910:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5eo01rt0z7koj5kq3y61etf2026-08-14138910KR7138910005KODEX 구리선물(H)10,085원70원0.70%10114.7510,060원10,105원10,030원49,5564.9억원332.8억원3,300,000주S&P GSCI North American Copper Index(TR)924.401333.7억원
cmsyec5nh01wt0z7kv1xvftr3fsc-securities-productetf:153130:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5nc01wp0z7kre51kx6e1etf2026-08-14153130KR7153130000KODEX 단기채권113,185원15원0.01%113181.39113,180원113,200원113,175원23,39526.4억원8106.3억원7,162,000주KRW Cash 지수(총수익)175.0408106억원
cmsyec5mx01wh0z7kxkre62dmfsc-securities-productetf:152500:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5mr01wd0z7k4wf3wsfo1etf2026-08-14152500KR7152500005ACE 레버리지46,480원2,200원4.97%46692.6046,700원47,125원45,030원52,12424.1억원511.2억원1,100,000주코스피 2001098.180513.6억원
cmsyec5md01w50z7kxjyls5l8fsc-securities-productetf:152100:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5m701w10z7koa4ezrck1etf2026-08-14152100KR7152100004PLUS 200111,750원2,785원2.56%112045.00112,000원112,420원109,855원527,823586.9억원1.5조원14,200,000주코스피 2001098.1801.5조원
cmsyec5ls01vt0z7kovucqourfsc-securities-productetf:148070:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5lm01vq0z7k59r90dmo1etf2026-08-14148070KR7148070006KIWOOM 국고채10년104,715원5원0.00%104562.12104,940원105,200원104,670원41,50043.4억원4123.6억원3,938,000주KIS 10년 국고채 지수 (총수익)15641.0304190.8억원
cmsyec5lg01vn0z7kjzhhfyupfsc-securities-productetf:148020:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5la01vk0z7k556spblz1etf2026-08-14148020KR7148020001RISE 200110,885원2,845원2.63%111197.58111,210원111,660원109,000원1,231,8391359.5억원4.7조원42,450,000주코스피 2001098.1804.7조원
cmsyec5jz01uv0z7ktntuuhanfsc-securities-productetf:143860:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5jt01ur0z7kmktz514s1etf2026-08-14143860KR7143860005TIGER 헬스케어40,540원-110원-0.27%40556.4240,470원41,460원40,000원32,57313.2억원1637.8억원4,040,000주KRX 헬스케어4124.5401638.4억원
cmsyec5jn01uo0z7khytfm421fsc-securities-productetf:143850:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5ji01um0z7kji25glxz1etf2026-08-14143850KR7143850006TIGER 미국S&P500선물(H)78,680원400원0.51%78659.9478,700원78,750원78,645원1,7971.4억원924.4억원1,175,000주S&P 500 Futures Index(ER)621.160924.2억원
cmsyec5fo01se0z7kd8l5meyxfsc-securities-productetf:139230:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5fj01sc0z7kj87qo56x1etf2026-08-14139230KR7139230007TIGER 200 중공업13,820원320원2.37%13874.8613,860원14,035원13,570원185,46125.6억원2717억원19,660,000주코스피 200 중공업1323.1202727.7억원
cmsyec5f301s20z7kpnsbdn47fsc-securities-productetf:138920:202608142026-08-14dayperiod2026-08-18 17:24:072026-08-18 17:24:07cmsyec5ey01rz0z7kfrag8nvm1etf2026-08-14138920KR7138920004KODEX 콩선물(H)11,800원75원0.64%11726.3611,735원11,800원11,685원304357.2만원59억원500,000주S&P GSCI Soybeans Index(TR)6433.01358.6억원
cmsyec5ei01rr0z7kc5c6c19zfsc-securities-productetf:138540:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:07cmsyec5eb01rn0z7kywh87n7v1etf2026-08-14138540KR7138540000TIGER 현대차그룹플러스55,595원2,565원4.84%55742.2053,500원55,800원53,500원610,661336.6억원7160.6억원12,880,000주MKF 현대차그룹+ FW68492.7407179.5억원
cmsyec5dv01re0z7kd35zfwqifsc-securities-productetf:138520:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec5dr01rc0z7k3tlmfmwp1etf2026-08-14138520KR7138520002TIGER 삼성그룹37,400원770원2.10%37356.0237,180원37,400원36,355원25,1089.2억원1503.4억원4,020,000주MKF SAMs FW46482.5601501.7억원
cmsyec5da01r20z7k8q1o94djfsc-securities-productetf:137610:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec5d601r00z7kghj8jfk11etf2026-08-14137610KR7137610002TIGER 농산물선물Enhanced(H)5,415원20원0.37%5406.445,425원5,425원5,387원10,5935730.6만원124.5억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)74.015124.3억원
cmsyec5ax01pr0z7k75kvsw2sfsc-securities-productetf:123310:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec5as01pn0z7ktaxety9y1etf2026-08-14123310KR7123310005TIGER 인버스1,125원-30원-2.60%1123.721,117원1,145원1,117원5,029,14356.8억원490.5억원43,600,000주코스피 200 선물지수5354.860486.5억원
cmsyec5ad01pf0z7ke0ijii8zfsc-securities-productetf:122260:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec5a701pb0z7k77ds8v931etf2026-08-14122260KR7122260003KIWOOM 통안채1년104,100원0원0.00%104082.54104,105원104,110원104,095원4,2064.3억원333.1억원320,000주MK 통안채지수(총수익)15303.490333억원
cmsyec59s01p20z7kygtrz5x6fsc-securities-productetf:117700:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec59n01p00z7kf18qn4qp1etf2026-08-14117700KR7117700005KODEX 건설6,830원90원1.34%6835.316,910원7,020원6,670원1,314,40089.6억원1960.2억원28,700,000주KRX 건설1375.7901961.7억원
cmsyec59801oq0z7k7pi6slqefsc-securities-productetf:117680:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec59301oo0z7k38kch45a1etf2026-08-14117680KR7117680009KODEX 철강12,365원65원0.53%12397.1812,300원12,390원12,100원73,2548.9억원285.6억원2,310,000주KRX 철강2520.060286.3억원
cmsyec58o01of0z7kc9vat8ehfsc-securities-productetf:114820:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec58i01ob0z7k9jg9klli1etf2026-08-14114820KR7114820004TIGER 국채3년105,110원-30원-0.03%105110.49105,250원105,250원105,070원8,1618.5억원1250.8억원1,190,000주KTB INDEX(시장가격)10181.2701250.8억원
cmsyec58301o30z7kchejp0nxfsc-securities-productetf:114470:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec57y01o00z7k98tfpkzi1etf2026-08-14114470KR7114470008KIWOOM 국고채3년108,060원-40원-0.04%108006.91108,150원108,150원108,035원1,3271.4억원529.4억원490,000주KTB INDEX(시장가격)10181.270529.2억원
cmsyec5e601rl0z7kmy9intvpfsc-securities-productetf:138530:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec5e101rh0z7kgylq0t4y1etf2026-08-14138530KR7138530001TIGER LG그룹플러스12,900원390원3.12%12899.0412,630원12,900원12,560원216,52027.5억원859.1억원6,660,000주MKF LG그룹+ FW12984.280859억원
cmsyec5dl01r90z7kgpbl6g2dfsc-securities-productetf:138230:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec5dg01r50z7k5k9ddr1e1etf2026-08-14138230KR7138230008KIWOOM 미국달러선물16,540원-70원-0.42%16593.9316,560원16,585원16,515원2,5764261.3만원239.8억원1,450,000주미국달러선물지수1589.380240.6억원
cmsyec5d001qw0z7kxhc3twmgfsc-securities-productetf:136340:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec5cu01qt0z7ks8hm07ug1etf2026-08-14136340KR7136340007RISE 중기우량회사채104,300원0원0.00%104290.04104,350원104,360원104,265원2,0302.1억원2769.1억원2,655,000주KOBI 크레딧 지수(총수익)16129.0902769.9억원
cmsyec5co01qq0z7kt8zgsy0sfsc-securities-productetf:133690:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec5cj01qo0z7k107l59ir1etf2026-08-14133690KR7133690008TIGER 미국나스닥100188,575원1,425원0.76%188827.56188,565원189,260원187,800원3,728,2157022.7억원11.7조원62,390,000주NASDAQ 10030046.14011.7조원
cmsyec5c301qe0z7k0b4s9fdgfsc-securities-productetf:131890:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec5bz01qc0z7kddsyqhr41etf2026-08-14131890KR7131890006ACE 삼성그룹동일가중41,820원1,045원2.56%42022.1841,200원41,870원40,985원1,0324281.3만원167.2억원400,000주MKF SAMs EW 지수42013.610168억원
cmsyec5bj01q30z7kdaxxlxm2fsc-securities-productetf:130680:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec5bc01pz0z7kyqndcent1etf2026-08-14130680KR7130680002TIGER 원유선물Enhanced(H)6,755원-25원-0.37%6664.246,535원6,770원6,535원19,0781.2억원145.2억원2,150,000주S&P GSCI Crude Oil Enhanced Index ER827.869143.2억원
cmsyec5b701pw0z7kuzy2wdqdfsc-securities-productetf:123320:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec5b201pu0z7kijjmrkbs1etf2026-08-14123320KR7123320004TIGER 레버리지114,535원5,650원5.19%114804.85115,130원116,000원110,675원158,541180.5억원2863.3억원2,500,000주코스피 2001098.1802870.1억원
cmsyec5am01pk0z7kf5a1w09kfsc-securities-productetf:122630:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec5ai01pi0z7kkz1kfadv1etf2026-08-14122630KR7122630007KODEX 레버리지113,525원5,550원5.14%113988.49113,990원115,020원109,740원16,579,0771.8조원6.5조원57,850,000주코스피 2001098.1806.2조원
cmsyec5a201p80z7k19c4dspffsc-securities-productetf:122090:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec59x01p60z7k4t903ynl1etf2026-08-14122090KR7122090004PLUS 코스피5082,365원2,260원2.82%82783.3283,520원83,520원81,340원41,37734.1억원1902.6억원2,310,000주코스피 508309.6501912.2억원
cmsyec59i01ox0z7kq5a74dv7fsc-securities-productetf:117690:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec59d01ot0z7kaauk6jrd1etf2026-08-14117690KR7117690008TIGER 차이나항셍3019,970원-155원-0.77%20130.1320,115원20,120원19,950원7921583.8만원99.8억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8676.920100.6억원
cmsyec58y01ol0z7kd5trxi9ufsc-securities-productetf:117460:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec58s01oh0z7kkpu8x0dx1etf2026-08-14117460KR7117460006KODEX 에너지화학14,295원235원1.67%14302.1714,060원14,350원13,975원44,4506.3억원310.2억원2,170,000주KRX 에너지화학2856.210310.3억원
cmsyec58d01o80z7kkhf7mje1fsc-securities-productetf:114800:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec58801o60z7kff0470g31etf2026-08-14114800KR7114800006KODEX 인버스1,011원-28원-2.69%1011.301,008원1,030원1,004원1,029,719,1771조원6704.9억원663,200,000주코스피 200 선물지수5354.8607122.6억원
cmsyec57t01nx0z7k92iqkhomfsc-securities-productetf:114460:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec57n01nu0z7k75u4ugor1etf2026-08-14114460KR7114460009ACE 국고채3년100,730원-45원-0.04%100737.64100,860원100,860원100,730원94947.2만원151억원150,000주KTB INDEX(시장가격)10181.270151.1억원
cmsyec57i01nr0z7kynx2rzf8fsc-securities-productetf:114260:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec57d01no0z7k7byi15c71etf2026-08-14114260KR7114260003KODEX 국고채3년61,815원-15원-0.02%61807.2361,855원61,900원61,780원10,7126.6억원5118.2억원8,280,000주MKF 국고채지수(총수익)204.5405118.8억원
cmsyec57801nl0z7ko32fjbw3fsc-securities-productetf:114100:202608142026-08-14dayperiod2026-08-18 17:24:062026-08-18 17:24:06cmsyec57301ni0z7ksfusz5lt1etf2026-08-14114100KR7114100001RISE 국고채3년106,670원10원0.01%106634.36106,770원106,770원106,670원2,0482.1억원1004.8억원942,000주KTB INDEX(시장가격)10181.2701004.4억원
22,152건 중 18,301–18,350← 이전367 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬