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
cmst3ag090ok40z4k5pllq70mfsc-securities-productetf:314250:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afzz0ok10z4k969z30fm1etf2026-08-13314250KR7314250002KODEX 미국빅테크10(H)62,120원-210원-0.34%61967.3562,330원62,485원61,910원32,57120.2억원6584.7억원10,600,000주NYSE U.S. Big TECH 10 INDEX18836.4716556.1억원
cmst3afzp0ojy0z4kaa2wpuztfsc-securities-productetf:310970:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afzf0ojv0z4kmedr7cb61etf2026-08-13310970KR7310970009TIGER MSCI Korea TR47,945원1,705원3.69%48093.7347,850원48,540원47,505원11,4095.4억원4.3조원90,700,000주MSCI Korea TR Index4855.8504.3조원
cmst3afz40ojs0z4kd42y52kkfsc-securities-productetf:310960:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afyu0ojp0z4keex3gw7y1etf2026-08-13310960KR7310960000TIGER 200TR62,570원2,385원3.96%62900.9262,315원63,465원62,110원43,90027.4억원3503.9억원5,600,000주코스피 200 TR1420.6903522.4억원
cmst3afyi0ojm0z4kbp9tvpcwfsc-securities-productetf:310080:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afy80ojj0z4ksnfmu6ja1etf2026-08-13310080KR7310080007RISE 중국MSCI China(H)9,445원-5원-0.05%9468.619,450원9,535원9,275원3,5923378.7만원108.6억원1,150,000주MSCI China Index(USD, Price Return)74.521108.8억원
cmst3afxz0ojg0z4kg2stld8xfsc-securities-productetf:309230:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afxp0ojd0z4k5fl4qjmy1etf2026-08-13309230KR7309230001ACE 미국WideMoat동일가중32,145원5원0.02%32243.9132,025원32,155원31,960원4,6541.4억원1189.3억원3,700,000주MorningStar Wide Moat Focus Index17192.8311186.5억원
cmst3afxf0oja0z4kjnly29vvfsc-securities-productetf:308620:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afx60oj70z4kfprowhic1etf2026-08-13308620KR7308620004KODEX 미국10년국채선물11,880원25원0.21%11882.1411,855원11,885원11,815원25,1892.9억원962.2억원8,100,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)226.803962.4억원
cmst3afww0oj40z4ku3rt7jbifsc-securities-productetf:307520:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afwk0oj10z4ko21lhzsj1etf2026-08-13307520KR7307520007TIGER 지주회사21,960원290원1.34%22029.2822,085원22,340원21,810원321,18070.9억원2788.9억원12,700,000주FnGuide 지주회사 지수3267.6202797.7억원
cmst3afw90oiy0z4kjuw4o1iqfsc-securities-productetf:307510:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afvz0oiv0z4k6g0c34yu1etf2026-08-13307510KR7307510008TIGER 의료기기13,700원-155원-1.12%13648.2213,855원13,855원13,540원5,5907616.6만원68.5억원500,000주FnGuide 의료기기 지수1422.16068.2억원
cmst3afvp0ois0z4kr69rb85efsc-securities-productetf:306950:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afvd0oip0z4kmyn2ru3a1etf2026-08-13306950KR7306950007KODEX KRX300레버리지76,380원5,080원7.12%76372.0874,665원78,165원73,795원3,0112.3억원611억원800,000주KRX 3004665.760610.9억원
cmst3afv00oim0z4klolq9he1fsc-securities-productetf:306530:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afuo0oij0z4kn7ng5goy1etf2026-08-13306530KR7306530007HANARO 코스닥150선물레버리지7,860원125원1.62%7916.277,800원8,030원7,570원23,9341.8억원34.5억원440,000주F-코스닥150 지수1717.70034.8억원
cmst3afm70ofy0z4k3h6uw389fsc-securities-productetf:300640:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afly0ofw0z4k02ehcimf1etf2026-08-13300640KR7300640000RISE 게임테마6,705원-35원-0.52%6676.906,740원6,740원6,615원3,9152598.9만원227.9억원3,400,000주WISE 게임 테마 지수 (시장가격지수)3208.200216.9억원
cmst3aflr0oft0z4k5cj4s0wkfsc-securities-productetf:300610:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afli0ofq0z4k49nzmljf1etf2026-08-13300610KR7300610003TIGER K게임5,585원-100원-1.76%5618.975,655원5,655원5,555원26,3641.4억원134억원2,400,000주WISE K게임 테마 지수459.740134.8억원
cmst3afl90ofn0z4kgnumkss9fsc-securities-productetf:298770:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afkz0ofk0z4k32hfd2eg1etf2026-08-13298770KR7298770009KODEX 한국대만IT프리미어82,080원2,305원2.89%81491.9282,680원82,680원80,800원10,4008.5억원902.8억원1,100,000주한국 대만 IT 프리미어지수11843.990896.4억원
cmst3afkp0ofh0z4kohrmp1ggfsc-securities-productetf:298340:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afki0ofe0z4kshvkp7p91etf2026-08-13298340KR7298340001PLUS 국채선물3년56,535원50원0.09%56504.1156,545원56,620원56,535원29,52016.6억원572.1억원1,012,000주국채선물지수1210.030576.3억원
cmst3afkb0ofb0z4k5hytdn1gfsc-securities-productetf:295040:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afk40of80z4kl48fo7xw1etf2026-08-13295040KR7295040000SOL 200TR40,220원1,495원3.86%40372.0439,990원40,855원39,900원96,93139.1억원9894.1억원24,600,000주코스피 200 TR1420.6909931.5억원
cmst3afjv0of50z4kvygtkmlnfsc-securities-productetf:295020:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afjo0of20z4kbao21rf51etf2026-08-13295020KR7295020002RISE 국채선물10년인버스60,420원-25원-0.04%60481.4160,440원60,440원60,320원1060.3만원339.5억원562,000주10년국채선물지수1129.310339.9억원
cmst3afje0oez0z4k26ve12hlfsc-securities-productetf:295000:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afj50oew0z4k0a7q9u1k1etf2026-08-13295000KR7295000004RISE 국채선물10년51,350원-85원-0.17%51375.7251,420원51,440원51,335원106545만원51.3억원100,000주10년국채선물지수1129.31051.3억원
cmst3afiv0oet0z4k4sq9xrp1fsc-securities-productetf:294400:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afil0oeq0z4kwwso68t41etf2026-08-13294400KR7294400007KIWOOM 200TR140,810원5,270원3.89%141288.53139,985원142,870원139,645원93,770132.3억원1.8조원12,900,000주코스피 200 TR1420.6901.8조원
cmst3afic0oen0z4kz5qfj3znfsc-securities-productetf:293180:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afi20oek0z4kzmogktll1etf2026-08-13293180KR7293180006HANARO 200107,520원3,935원3.80%107945.24107,050원109,195원106,695원69,85775.4억원4515.8억원4,200,000주코스피 2001071.2404533.7억원
cmst3afhs0oeh0z4kcgo3h2ybfsc-securities-productetf:292770:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afhi0oee0z4kp2vtm1lm1etf2026-08-13292770KR7292770005KODEX 국채선물3년인버스57,555원-35원-0.06%57588.6457,555원57,555원57,555원15.7만원362.5억원630,000주국채선물지수1210.030362.8억원
cmst3afha0oeb0z4kqz07svpgfsc-securities-productetf:292560:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afh20oe80z4ky0a32f8g1etf2026-08-13292560KR7292560000TIGER 일본엔선물8,255원-10원-0.12%8232.368,310원8,310원8,215원73,6586억원371.4억원4,500,000주엔선물지수453.630370.4억원
cmst3afgf0odz0z4k3o83bcb4fsc-securities-productetf:292190:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afg50odw0z4k43h92e7u1etf2026-08-13292190KR7292190006KODEX KRX30047,385원1,480원3.22%47625.8447,280원48,070원47,085원84,47440억원710.7억원1,500,000주KRX 3004665.760762억원
cmst3affv0odt0z4kzsvtktmafsc-securities-productetf:292160:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3affm0odq0z4k2pnag4so1etf2026-08-13292160KR7292160009TIGER KRX30047,850원1,955원4.26%47832.2248,195원48,255원47,275원8233955.7만원239.2억원500,000주KRX 3004665.760239.1억원
cmst3afue0oig0z4kgcumkl1vfsc-securities-productetf:306520:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afu30oid0z4kfme7uzfg1etf2026-08-13306520KR7306520008HANARO 200선물인버스2,460원-80원-3.15%2447.832,520원2,520원2,415원3,153769.2만원14.7억원600,000주코스피 200 선물지수5232.07014.6억원
cmst3aftt0oia0z4khrxsosiwfsc-securities-productetf:305720:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3aftk0oi70z4kwa2vzflw1etf2026-08-13305720KR7305720005KODEX 2차전지산업14,430원130원0.91%14479.5814,350원14,610원14,225원1,680,790243.2억원1.6조원115,600,000주FnGuide 2차전지 산업 지수2533.7601.6조원
cmst3afta0oi40z4kyswaipb0fsc-securities-productetf:305540:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3aft00oi10z4kufepbnhj1etf2026-08-13305540KR7305540007TIGER 2차전지테마18,180원120원0.66%18259.8118,095원18,430원17,940원244,47944.5억원8926.3억원49,100,000주WISE 2차전지 테마 지수6869.5708974.6억원
cmst3afsq0ohy0z4kp6i6bqa1fsc-securities-productetf:305080:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afsg0ohv0z4ksstc21wm1etf2026-08-13305080KR7305080004TIGER 미국채10년선물12,640원35원0.28%12648.3912,605원12,640원12,575원42,3565.3억원2237.2억원17,700,000주S&P 10-Year U.S. Treasury Note Futures(ER)184.8722238.7억원
cmst3afs80ohs0z4kx81oeyutfsc-securities-productetf:305050:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afry0ohp0z4kz1tv43yd1etf2026-08-13305050KR7305050007ACE 코스피70,875원2,355원3.44%70754.7270,000원71,385원70,000원4,1482.9억원425.2억원600,000주코스피6813.340424.5억원
cmst3afro0ohm0z4kaq4wij6lfsc-securities-productetf:304940:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afre0ohj0z4ktd586to11etf2026-08-13304940KR7304940000KODEX 미국나스닥100선물(H)32,805원215원0.66%32754.9932,675원32,835원32,675원2,4828130.6만원1148.1억원3,500,000주NASDAQ 10030084.5001146.4억원
cmst3afr60ohg0z4kfmz3qrlifsc-securities-productetf:304780:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afqw0ohd0z4k05ridxro1etf2026-08-13304780KR7304780000HANARO 200선물레버리지122,260원8,765원7.72%122741.98120,950원125,665원120,600원3193957.9만원550.1억원450,000주코스피 200 선물지수5232.070552.3억원
cmst3afql0oha0z4k4lbscbptfsc-securities-productetf:304770:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afqb0oh70z4k6tk263kf1etf2026-08-13304770KR7304770001HANARO 코스닥15014,795원100원0.68%14844.4014,755원14,980원14,535원54,9508억원216억원1,460,000주코스닥 1501492.180216.7억원
cmst3afq20oh40z4kquq7f41pfsc-securities-productetf:304760:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afps0oh10z4kshl1abz41etf2026-08-13304760KR7304760002HANARO KRX30046,590원1,305원2.88%46906.9146,765원47,275원46,350원166778.5만원186.3억원400,000주KRX 3004665.760187.6억원
cmst3afpi0ogy0z4kwj1q6cnrfsc-securities-productetf:304670:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afp80ogv0z4ksqqfvnhd1etf2026-08-13304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,380원0원0.00%12418.0412,380원12,380원12,380원89.9만원74.2억원600,000주S&P Ultra T-Bond Futures Index(ER)104.45874.5억원
cmst3afou0ogs0z4kopjrju3kfsc-securities-productetf:304660:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afok0ogp0z4kakxthnnh1etf2026-08-13304660KR7304660004KODEX 미국30년국채울트라선물(H)7,245원-15원-0.21%7249.487,235원7,260원7,235원11,7238498.9만원1347.5억원18,600,000주S&P Ultra T-Bond Futures Index(ER)104.4581348.4억원
cmst3afoa0ogm0z4k2yer6bwdfsc-securities-productetf:302450:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afo10ogj0z4kvh25oi8v1etf2026-08-13302450KR7302450002RISE 코스피70,125원1,970원2.89%70577.1670,445원71,285원69,930원2,8572억원2138.8억원3,050,000주코스피6813.3402187.8억원
cmst3afns0ogg0z4ki502blrefsc-securities-productetf:302190:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afnl0ogd0z4kebjarjok1etf2026-08-13302190KR7302190004TIGER 중장기국채50,150원55원0.11%50100.0750,155원50,205원50,120원1,1525780.3만원1925.7억원3,840,000주KIS 국채 3-10년 지수(시장가격지수)9993.4601923.8억원
cmst3afnb0oga0z4k489688sufsc-securities-productetf:301400:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afn10og70z4k70v5zee91etf2026-08-13301400KR7301400008PLUS 코스닥15014,915원145원0.98%14984.3114,920원15,090원14,650원22,5763.3억원104.4억원700,000주코스닥 1501492.18097.3억원
cmst3afms0og40z4kne306bj2fsc-securities-productetf:300950:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afmh0og20z4k6h8w41rp1etf2026-08-13300950KR7300950003KODEX 게임산업5,705원-60원-1.04%5712.205,765원5,765원5,665원67,9133.8억원233.9억원4,100,000주FnGuide 게임 산업 지수699.160234.2억원
cmst3affc0odn0z4kf5gzycl5fsc-securities-productetf:292150:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3aff20odk0z4khofd6k2q1etf2026-08-13292150KR7292150000TIGER 코리아TOP1037,610원1,345원3.71%37760.8537,345원38,175원37,345원398,260150.5억원2조원54,000,000주FnGuide TOP10 지수13147.8002조원
cmst3afes0odh0z4kcnh39kwhfsc-securities-productetf:292050:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:16:00cmst3afei0ode0z4kmtiaxiks1etf2026-08-13292050KR7292050002RISE KRX30049,200원2,050원4.35%48997.5749,170원49,560원48,415원2,8591.4억원172.2억원350,000주KRX 3004665.760171.4억원
cmst3afe80odb0z4kr05ie78ffsc-securities-productetf:291890:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3afdy0od80z4k0lgo9hi21etf2026-08-13291890KR7291890002KODEX MSCI EM선물(H)12,245원105원0.86%12269.1212,140원12,275원12,140원729889.9만원61.2억원500,000주iEdge Emerging Markets Futures Index(ER)1709.75861.3억원
cmst3afdo0od50z4kckje2x9afsc-securities-productetf:291680:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3afdh0od20z4kw9ot8b9l1etf2026-08-13291680KR7291680007RISE 차이나H선물인버스(H)7,710원10원0.13%7804.217,700원7,735원7,680원4131.5만원38.5억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10728.85039억원
cmst3afda0ocz0z4kt02qj95kfsc-securities-productetf:291630:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3afd00ocw0z4kekk42b0j1etf2026-08-13291630KR7291630002KIWOOM 코스닥150선물레버리지3,935원55원1.42%3977.213,830원4,015원3,790원103,6414억원57억원1,450,000주F-코스닥150 지수1717.70057.6억원
cmst3afcr0oct0z4k5116o7bufsc-securities-productetf:291620:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3afch0ocq0z4kwuhp48kz1etf2026-08-13291620KR7291620003KIWOOM 코스닥150선물인버스4,115원-20원-0.48%4108.804,100원4,185원4,070원42,0791.7억원23.4억원570,000주F-코스닥150 지수1717.70023.4억원
cmst3afc70ocn0z4k1cay3htgfsc-securities-productetf:291130:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3afby0ocl0z4kktif8rlk1etf2026-08-13291130KR7291130003ACE MSCI멕시코(합성)18,490원-40원-0.22%18760.9918,535원18,535원18,480원193357.2만원166.4억원900,000주MSCI MEXICO IMI 25/50 Price return Index13301.571168.8억원
cmst3afbm0och0z4kkam9hsetfsc-securities-productetf:290130:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3afbe0ocf0z4kcau4mdkt1etf2026-08-13290130KR7290130004RISE ESG사회책임투자46,600원2,035원4.57%46683.3745,990원47,250원45,990원94,63244.1억원6617.2억원14,200,000주KRX ESG 사회책임경영지수(S)7524.3006629억원
cmst3afb20ocb0z4kvmlpq6qyfsc-securities-productetf:290080:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3afat0oc90z4k4zqmmtjl1etf2026-08-13290080KR7290080001RISE 200고배당커버드콜ATM7,240원0원0.00%7296.377,265원7,320원6,970원22,8311.6억원126.7억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1027.160127.6억원
cmst3afaj0oc50z4keshpxcu5fsc-securities-productetf:289670:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3afaa0oc30z4kfl7olfae1etf2026-08-13289670KR7289670002PLUS 국채선물10년52,205원130원0.25%52040.6052,030원52,205원52,030원141735만원58.4억원112,000주10년국채선물지수1129.31058.2억원
cmst3af9y0obz0z4kps5ngbnzfsc-securities-productetf:289480:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af9p0obx0z4ks8qplseg1etf2026-08-13289480KR7289480006TIGER 200커버드콜12,405원465원3.89%12478.0212,210원12,525원12,210원58,8597.3억원285.3억원2,300,000주코스피 200 커버드콜 ATM 지수1800.200286.9억원
cmst3af9e0obt0z4kwqak1vosfsc-securities-productetf:289260:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af960obr0z4kea3bh88o1etf2026-08-13289260KR7289260002TIGER MSCI KOREA ESG리더스28,375원975원3.56%28565.4028,490원28,835원28,340원31,2738.9억원170.2억원600,000주MSCI Korea Country ESG Leaders Capped Index4126.820171.3억원
22,152건 중 19,201–19,250← 이전385 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬