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
cmst3af8u0obn0z4kjzsv3pw5fsc-securities-productetf:289250:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af8l0obl0z4koitpu2c51etf2026-08-13289250KR7289250003TIGER MSCI KOREA ESG유니버설34,265원1,200원3.63%34495.9334,575원34,820원34,110원19,1946.6억원236.4억원690,000주MSCI Korea ESG Universal Index4763.900238억원
cmst3af8a0obh0z4kz2xrrs4qfsc-securities-productetf:289040:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af810obf0z4knepycm4l1etf2026-08-13289040KR7289040008KODEX MSCI KOREA ESG유니버설33,320원1,375원4.30%33154.0333,210원33,405원32,900원77256.4만원199.9억원600,000주MSCI Korea ESG Universal Capped Index4605.660198.9억원
cmst3af7q0obb0z4kh2lau9z0fsc-securities-productetf:287180:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af7h0ob90z4ki7j2iiuu1etf2026-08-13287180KR7287180004PLUS 미국나스닥테크57,480원650원1.14%57498.1656,255원57,480원56,255원3,0251.7억원488.5억원850,000주NASDAQ 100 Technology Sector Index17496.280488.7억원
cmst3af770ob50z4kppm5s69jfsc-securities-productetf:285690:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af6x0ob30z4kseqvqrcc1etf2026-08-13285690KR7285690004FOCUS ESG리더스21,920원515원2.41%21774.0021,710원21,920원21,710원24.3만원76.7억원350,000주KRX ESG Leaders 1503305.28076.2억원
cmst3af6n0oaz0z4ka6yx9f2cfsc-securities-productetf:284980:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af6e0oax0z4kg7ekm8p81etf2026-08-13284980KR7284980000RISE 200금융22,270원325원1.48%22228.9522,465원22,745원22,030원3,5427938.4만원191.5억원860,000주코스피 200 금융1699.930191.1억원
cmst3af620oat0z4ks9831tj4fsc-securities-productetf:284430:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af5u0oar0z4kvhrw2jif1etf2026-08-13284430KR7284430006KODEX 200미국채혼합5021,090원425원2.06%21134.6521,000원21,245원21,000원631,437133.4억원2조원98,000,000주코스피 200 미국채 혼합지수4904.1202조원
cmst3af5g0oan0z4k537l2sdcfsc-securities-productetf:283580:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af580oal0z4k9pklkpv61etf2026-08-13283580KR7283580009KODEX 차이나CSI30015,960원80원0.50%15944.9715,880원15,995원15,850원57,4089.1억원2657.3억원16,650,000주CSI 300 Index4663.9512654.8억원
cmst3af4x0oah0z4kqbew0vuffsc-securities-productetf:282000:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af4n0oaf0z4kaozfncu11etf2026-08-13282000KR7282000009RISE 국고채3년선물인버스114,390원-80원-0.07%114444.36114,415원114,415원114,335원445.7만원615.4억원538,000주국채선물지수1210.030514.9억원
cmst3af4c0oab0z4km7945p0ufsc-securities-productetf:281990:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af440oa90z4ktd4wc7u81etf2026-08-13281990KR7281990002RISE 중소형고배당17,740원-170원-0.95%17823.1817,910원17,950원17,705원8711554.3만원97.5억원550,000주FnGuide 중소형고배당포커스 지수17306.25098억원
cmst3af3s0oa50z4krtpf9urvfsc-securities-productetf:280940:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af3k0oa30z4kg29t1adn1etf2026-08-13280940KR7280940008KODEX 골드선물인버스(H)3,435원5원0.15%3419.563,375원3,435원3,375원1,039353.6만원27.4억원800,000주S&P GSCI GOLD Index Excess Return258.64727.3억원
cmst3af380o9z0z4k2qk1bj50fsc-securities-productetf:280930:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af2y0o9x0z4kqi37f5fn1etf2026-08-13280930KR7280930009KODEX 미국러셀2000(H)17,250원110원0.64%17230.9817,245원17,250원17,225원6,2211억원241.5억원1,400,000주FTSE Russell 2000 Index3052.850241.2억원
cmst3af2j0o9s0z4ka6sgfrdbfsc-securities-productetf:280920:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af2d0o9q0z4kro4vlkx91etf2026-08-13280920KR7280920000PLUS 주도업종23,880원535원2.29%24119.5224,265원24,265원23,880원3,2287757.2만원131.3억원550,000주FnGuide 주도업종 지수3662.200132.6억원
cmst3af1j0o9g0z4kc8in8ob5fsc-securities-productetf:279540:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af1a0o9e0z4kh4z8ir0f1etf2026-08-13279540KR7279540009KODEX 최소변동성21,120원320원1.54%21192.3221,130원21,130원21,120원100211.2만원126.7억원600,000주KRX 최소변동성지수12789.880127.1억원
cmst3af0g0o940z4ksc6ji1o7fsc-securities-productetf:278620:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af060o920z4kcn7ljy7l1etf2026-08-13278620KR7278620000PLUS 단기채권액티브118,935원65원0.05%118892.37118,935원118,935원118,935원19225.9만원651.7억원548,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)151.790651.5억원
cmst3af210o9n0z4k11nuhgvwfsc-securities-productetf:280320:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af1q0o9j0z4ktvpyjk3w1etf2026-08-13280320KR7280320003ACE 미국IT인터넷(합성 H)21,685원-15원-0.07%21890.2021,685원21,805원21,685원171370.8만원173.4억원800,000주다우존스 인터넷 종합지수1353.435175.1억원
cmst3af0z0o9a0z4koomo5tq7fsc-securities-productetf:279530:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af0q0o980z4k77k0r8nu1etf2026-08-13279530KR7279530000KODEX 고배당주17,410원110원0.64%17486.9317,320원17,620원17,270원195,35434억원3377.5억원19,400,000주FnGuide 고배당 Plus 지수26847.6403392.4억원
cmst3aezv0o8y0z4kch14ufegfsc-securities-productetf:278540:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aezm0o8w0z4kov5elbq91etf2026-08-13278540KR7278540000KODEX MSCI Korea TR38,400원1,570원4.26%38288.8437,895원38,685원37,805원25,9499.9억원2.3조원61,100,000주MSCI Korea TR Index4855.8502.3조원
cmst3aeyr0o8n0z4klmmt2gnkfsc-securities-productetf:278240:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aeyi0o8j0z4kllosb3fq1etf2026-08-13278240KR7278240007RISE 코스닥150선물레버리지8,795원140원1.62%8863.808,765원8,985원8,480원65,7145.7억원658.7억원7,490,000주F-코스닥150 지수1717.700646.1억원
cmst3aezb0o8s0z4k6s3ew9uwfsc-securities-productetf:278530:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aez20o8q0z4kijy44jxd1etf2026-08-13278530KR7278530001KODEX 200TR38,835원1,440원3.85%38986.0938,730원39,450원38,540원1,377,489536.5억원7.7조원199,650,000주코스피 200 TR1420.6907.7조원
cmst3aey80o8h0z4k2wy6zg9mfsc-securities-productetf:277650:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aexy0o8e0z4kak9lm6ac1etf2026-08-13277650KR7277650008TIGER 코스피중형주21,085원75원0.36%21139.6621,280원21,355원21,075원230487.2만원42.1억원200,000주코스피 중형주4101.60042.2억원
cmst3aex20o850z4kbnxlq8gcfsc-securities-productetf:277630:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aews0o810z4k0y2o2sht1etf2026-08-13277630KR7277630000TIGER 코스피70,870원2,380원3.47%71045.4570,540원71,785원70,300원36,81926.1억원4641.9억원6,550,000주코스피6813.3404653.4억원
cmst3aevy0o7t0z4kxmfzllldfsc-securities-productetf:276990:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aevp0o7q0z4k44avlped1etf2026-08-13276990KR7276990009KODEX 글로벌로봇(합성)27,360원70원0.26%27481.3527,290원27,360원27,290원1,7314726.9만원484.2억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1390.094486.4억원
cmst3aeux0o7h0z4krkt5vxhcfsc-securities-productetf:276650:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aeuo0o7e0z4kyighcejv1etf2026-08-13276650KR7276650009RISE 글로벌테크놀로지(합성 H)46,670원480원1.04%46542.4046,650원46,685원46,445원98456.5만원350억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5118.958349억원
cmst3aetu0o750z4kde1dxucufsc-securities-productetf:275980:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aetl0o710z4kovvd9dza1etf2026-08-13275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,500원45원0.19%23859.1023,460원23,820원23,460원15,8203.7억원596.9억원2,540,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4198.790606억원
cmst3aesq0o6s0z4kdq6gmlnifsc-securities-productetf:275300:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aesg0o6q0z4kije7t5p61etf2026-08-13275300KR7275300002KODEX 우량주29,805원1,130원3.94%30005.2229,770원30,300원29,685원5,6341.6억원506.6억원1,700,000주MSCI Korea IMI Quality Capped17692.370510억원
cmst3aerl0o6h0z4k9y9ocy18fsc-securities-productetf:275280:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aerb0o6e0z4k6jq9fspn1etf2026-08-13275280KR7275280006KODEX 모멘텀주42,520원2,230원5.53%42305.4642,235원42,800원41,820원5,0452.1억원382.6억원900,000주MSCI Korea IMI Momentum Capped13761.120380.7억원
cmst3aeqd0o650z4kvg1nf142fsc-securities-productetf:273130:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aeq30o610z4kr8yq308g1etf2026-08-13273130KR7273130005KODEX 종합채권(AA-이상)액티브109,665원190원0.17%109629.19109,590원109,850원109,470원147,526161.6억원3.3조원30,707,000주KAP 한국종합채권지수258.5703.3조원
cmst3aep70o5s0z4k1bxavkadfsc-securities-productetf:272580:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aeoz0o5q0z4kwaekegxp1etf2026-08-13272580KR7272580002TIGER 단기채권액티브57,025원15원0.03%57005.8057,020원57,025원57,010원12,2867억원7318.5억원12,834,000주KIS MSB 6M PLUS 지수13707.9107316.1억원
cmst3aenr0o5g0z4kr3azj84ofsc-securities-productetf:272560:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aenh0o5e0z4kdtkberez1etf2026-08-13272560KR7272560004RISE 단기국공채액티브114,780원40원0.03%114731.11114,770원114,795원114,770원2,8373.2억원1603.4억원1,397,000주KIS 종합채권국공채3M~1.5Y지수140.5501602.7억원
cmst3aeml0o540z4k2c34f8m0fsc-securities-productetf:271050:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aemc0o520z4keto9kqfb1etf2026-08-13271050KR7271050007KODEX WTI원유선물인버스(H)2,065원10원0.49%2055.382,065원2,085원2,055원874,03518억원1322.6억원64,050,000주S&P GSCI Crude Oil Index ER216.5191324.1억원
cmst3aeli0o4t0z4k8xrj5x2ufsc-securities-productetf:270800:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ael80o4q0z4k9h5xhykg1etf2026-08-13270800KR7270800006RISE KQ고배당15,800원-230원-1.43%15819.8916,015원16,020원15,800원237376.9만원86.9억원550,000주FnGuide KQ고배당포커스 지수8002.64087억원
cmst3aekf0o4h0z4k5rlbtjg8fsc-securities-productetf:269530:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aek80o4d0z4kes4zt06h1etf2026-08-13269530KR7269530002PLUS S&P글로벌인프라20,570원185원0.91%20746.7320,420원20,900원20,390원6541356.4만원123.4억원600,000주S&P Global Infrastructure Index3771.676124.4억원
cmst3aejf0o450z4krjg2tt5sfsc-securities-productetf:269370:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aej80o410z4kcpwytmmc1etf2026-08-13269370KR7269370003TIGER S&P글로벌인프라(합성)17,530원-210원-1.18%17794.3717,740원17,800원17,475원349614.6만원122.7억원700,000주S&P Global Infrastructure Index3771.676124.5억원
cmst3aexo0o8b0z4k1q5pn609fsc-securities-productetf:277640:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aexe0o870z4ki328uxl01etf2026-08-13277640KR7277640009TIGER 코스피대형주37,100원1,135원3.16%37267.3537,130원37,637원36,825원21,8588.1억원667.8억원1,800,000주코스피 대형주7443.910670.8억원
cmst3aewi0o7y0z4k7hlw01b0fsc-securities-productetf:277540:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aew90o7w0z4knodi8jk71etf2026-08-13277540KR7277540001ACE 아시아TOP5032,535원570원1.78%32448.4232,225원32,945원32,225원8392726.4만원260.2억원800,000주S&P ASIA50 Price Return Index9099.573259.5억원
cmst3aevh0o7m0z4kpd5x0y8nfsc-securities-productetf:276970:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aev80o7k0z4kcrkwrlki1etf2026-08-13276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,835원-10원-0.13%7940.687,850원7,855원7,825원3,7822966.4만원368.2억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index112.337373.2억원
cmst3aeud0o7a0z4kr1j7py1rfsc-securities-productetf:276000:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aeu40o780z4k9yq8damp1etf2026-08-13276000KR7276000007TIGER 글로벌자원생산기업(합성 H)20,515원-140원-0.68%20481.9820,660원20,665원20,160원8621762.1만원174.3억원850,000주MorningStar Global Upstream Resources Index(PR)5491.420174억원
cmst3afgv0oe50z4ks2ygqxv1fsc-securities-productetf:292500:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afgo0oe20z4kjjq18x3k1etf2026-08-13292500KR7292500006SOL KRX30049,010원2,115원4.51%48736.1848,895원49,095원48,160원77376만원245억원500,000주KRX 3004665.760243.6억원
cmst3aetb0o6y0z4kavllnb1hfsc-securities-productetf:275750:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aet10o6w0z4k5at65cxv1etf2026-08-13275750KR7275750008RISE 코스닥150선물인버스2,360원-20원-0.84%2348.412,380원2,380원2,330원14,6083435.2만원21.2억원900,000주F-코스닥150 지수1717.70021.1억원
cmst3aes50o6m0z4k9di6bj4ifsc-securities-productetf:275290:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aerv0o6j0z4k5wr1xqg61etf2026-08-13275290KR7275290005KODEX 가치주33,345원1,190원3.70%33537.1533,355원33,930원33,185원1,8536212.1만원300.1억원900,000주MSCI Korea IMI Enhanced Value Capped19474.280301.8억원
cmst3aer10o6a0z4k68tqq5eofsc-securities-productetf:273140:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aeqr0o670z4kmg4ofy741etf2026-08-13273140KR7273140004KODEX 단기변동금리부채권액티브114,525원15원0.01%114522.65114,530원114,550원114,525원3,6564.1억원2802.4억원2,447,000주KAP 단기변동금리부은행채권지수148.3802802.3억원
cmst3aept0o5y0z4kcqk4ytcyfsc-securities-productetf:272910:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aepi0o5w0z4klxgbnweu1etf2026-08-13272910KR7272910001ACE 중장기국공채액티브106,155원40원0.04%106127.19106,180원106,205원106,155원69732.6만원730.3억원688,000주KIS 종합채권국공채1-10Y지수154.720730.1억원
cmst3aeoa0o5m0z4kxzkkcl9nfsc-securities-productetf:272570:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aeo10o5k0z4kib2rc1kg1etf2026-08-13272570KR7272570003RISE 중장기국공채액티브108,110원115원0.11%108030.99108,050원108,160원108,050원67724.5만원116.7억원108,000주KIS 종합채권국공채4~5Y지수149.050127.4억원
cmst3aen70o5b0z4kfzsndlvffsc-securities-productetf:271060:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aemy0o580z4kgay067l31etf2026-08-13271060KR7271060006KODEX 3대농산물선물(H)8,270원175원2.16%8248.128,150원8,290원8,145원29,9252.4억원300.2억원3,630,000주S&P GSCI Grains Select Index ER16.867299.4억원
cmst3aem10o4y0z4kxutexreifsc-securities-productetf:270810:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aels0o4v0z4kpshhttak1etf2026-08-13270810KR7270810005RISE 코스닥15014,740원115원0.79%14748.7314,695원14,905원14,475원293,21343.3억원3378.4억원22,920,000주코스닥 1501492.1803389.2억원
cmst3aeky0o4n0z4kndzwn6jmfsc-securities-productetf:269540:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aeko0o4j0z4keg6a24fc1etf2026-08-13269540KR7269540001PLUS 미국S&P500(H)30,385원115원0.38%30364.3830,410원30,425원30,295원4,7101.4억원911.5억원3,000,000주S&P 5007798.990910.9억원
cmst3aejz0o4a0z4kce7uj2sffsc-securities-productetf:269420:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aejp0o480z4kwiihvig71etf2026-08-13269420KR7269420006KODEX S&P글로벌인프라(합성)23,030원230원1.01%23121.4022,995원23,050원22,785원1,6063682.2만원244.8억원1,063,000주S&P Global Infrastructure Index3771.676245.7억원
cmst3aej10o3y0z4k52w4nk1ufsc-securities-productetf:267770:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aeiu0o3w0z4kyrldo8fd1etf2026-08-13267770KR7267770006TIGER 200선물레버리지82,700원5,805원7.55%83188.6681,825원85,300원81,780원48,27440.3억원2067.5억원2,500,000주코스피 200 선물지수5232.0702079.7억원
cmst3aei20o3m0z4kqj01erenfsc-securities-productetf:267450:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aeht0o3j0z4k380rqdx71etf2026-08-13267450KR7267450005RISE 미국장기국채선물인버스(H)11,200원-5원-0.04%11160.070원0원0원00원56억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index200.69155.8억원
cmst3aein0o3t0z4km6jnkg58fsc-securities-productetf:267490:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aeid0o3q0z4kojhu72ts1etf2026-08-13267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)5,000원-5원-0.10%5006.064,980원5,015원4,955원188.9만원35억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index200.69135억원
22,152건 중 19,251–19,300← 이전386 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬