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
cmst3aehj0o3h0z4k210oolnvfsc-securities-productetf:267440:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aeh90o3d0z4khpliet8q1etf2026-08-13267440KR7267440006RISE 미국장기국채선물(H)8,020원-15원-0.19%8063.508,035원8,035원8,000원9273.7만원48.1억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index200.69148.3억원
cmst3aege0o350z4k9gbvw0orfsc-securities-productetf:266420:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aeg30o310z4ket8jkti21etf2026-08-13266420KR7266420009KODEX 헬스케어18,625원175원0.95%18501.2218,340원18,645원18,120원86,70815.9억원745억원4,000,000주KRX 헬스케어4144.080740억원
cmst3aef80o2s0z4k4endl66qfsc-securities-productetf:266390:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aeez0o2p0z4kgv9g5f5c1etf2026-08-13266390KR7266390004KODEX 경기소비재14,815원-15원-0.10%14900.4415,000원15,015원14,790원3,8495729만원133.3억원900,000주KRX 경기소비재1698.000134.1억원
cmst3aee50o2h0z4khj8qqu6pfsc-securities-productetf:266360:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aedv0o2d0z4kde4syb5f1etf2026-08-13266360KR7266360007KODEX K콘텐츠10,415원65원0.63%10414.9610,350원10,445원10,250원59,7706.2억원333.2억원3,200,000주KRX K콘텐츠1610.570333.2억원
cmst3aedl0o2b0z4kdzzw9wtqfsc-securities-productetf:266160:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aedc0o280z4kz4u1oy8r1etf2026-08-13266160KR7266160001RISE 고배당32,435원830원2.63%32531.0632,255원32,950원32,255원22,6527.3억원2075.8억원6,400,000주FnGuide 고배당포커스 지수23074.8102081.9억원
cmst3aecg0o1z0z4kbc037ivufsc-securities-productetf:261920:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aec60o1w0z4kw96io0f41etf2026-08-13261920KR7261920003ACE MSCI필리핀(합성)13,225원-10원-0.08%13369.3113,485원13,485원13,145원3951.6만원52.9억원400,000주MSCI Philippines IMI Index1649.39053.4억원
cmst3aebd0o1n0z4k32exe1fbfsc-securities-productetf:261260:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aeb30o1j0z4kdh4igyan1etf2026-08-13261260KR7261260004KODEX 미국달러선물인버스2X5,055원-25원-0.49%5063.195,080원5,120원5,055원274,27113.9억원2353.1억원46,550,000주미국달러선물지수1594.3202347.8억원
cmst3aea70o1a0z4k15tl63ejfsc-securities-productetf:261240:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae9y0o180z4k4516ngfz1etf2026-08-13261240KR7261240006KODEX 미국달러선물14,630원20원0.14%14645.4214,600원14,630원14,555원37,6555.4억원593.9억원4,060,000주미국달러선물지수1594.320594.6억원
cmst3ae8k0o0s0z4kmdclahw6fsc-securities-productetf:261120:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae8b0o0q0z4kuc1tima41etf2026-08-13261120KR7261120000TIGER 미국달러선물인버스2X5,015원-35원-0.69%5024.635,050원5,080원5,015원25,0161.2억원421.2억원8,400,000주미국달러선물지수1594.320422억원
cmst3ae7h0o0h0z4k1ch2fx7ifsc-securities-productetf:261070:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae760o0e0z4k60zyox3q1etf2026-08-13261070KR7261070007TIGER 코스닥150바이오테크13,915원45원0.32%13929.5313,740원14,040원13,470원447,08561.6억원645.6억원4,640,000주코스닥 150 헬스케어4867.780646.3억원
cmst3ae6b0o040z4kqlfv6b2kfsc-securities-productetf:256750:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae620o020z4kpwyyrgpd1etf2026-08-13256750KR7256750001KODEX 차이나심천ChiNext(합성)16,805원210원1.27%16675.0816,630원16,950원16,570원8,8141.4억원514억원3,059,000주SZSE ChiNext Price Index3586.043510억원
cmst3ae570nzs0z4knpoai8avfsc-securities-productetf:256440:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae4y0nzq0z4kqmtl24031etf2026-08-13256440KR7256440009ACE MSCI인도네시아(합성)5,315원40원0.76%5436.825,310원5,395원5,280원62,4653.3억원324.2억원6,100,000주MSCI Indonesia Index4310.834331.6억원
cmst3ae430nzg0z4kkomrepqzfsc-securities-productetf:253280:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae3u0nze0z4k49cm86zs1etf2026-08-13253280KR7253280002RISE 헬스케어13,930원-65원-0.46%13983.7713,995원14,080원13,700원6,1548515만원76.6억원550,000주FnGuide 헬스케어 지수3536.56083.9억원
cmst3ae2x0nz40z4kph77yeiefsc-securities-productetf:253240:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae2o0nz20z4kxg5dea1k1etf2026-08-13253240KR7253240006KIWOOM 200선물인버스1,347원-51원-3.65%1342.601,345원1,359원1,323원34,0924560.8만원16.4억원1,220,000주코스피 200 선물지수5232.07016.3억원
cmst3aegz0o3b0z4kwh2j7rixfsc-securities-productetf:266550:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aego0o370z4knmppbvxn1etf2026-08-13266550KR7266550003PLUS 중형주저변동5018,555원-275원-1.46%18664.8618,710원18,710원18,555원7,2301.3억원46.3억원250,000주FnGuide 중형주저변동50지수3663.70046.6억원
cmst3aeft0o2z0z4kxu4tsmc8fsc-securities-productetf:266410:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aefj0o2v0z4kjy7ewuiu1etf2026-08-13266410KR7266410000KODEX 필수소비재9,700원-135원-1.37%9738.049,795원9,975원9,680원150,33814.8억원155.2억원1,600,000주KRX 필수소비재1758.990155.8억원
cmst3aeep0o2n0z4kgr34zwe6fsc-securities-productetf:266370:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aeef0o2j0z4kz7dx5r281etf2026-08-13266370KR7266370006KODEX IT66,240원3,320원5.28%66659.9565,385원67,755원65,265원24,12116억원1126억원1,700,000주KRX 정보기술5754.2201133.2억원
cmst3aed20o240z4k9jvzpnbefsc-securities-productetf:265690:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aecq0o220z4kkv15xh4j1etf2026-08-13265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.350원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148944.9만원
cmst3aebv0o1s0z4k8om6x5vefsc-securities-productetf:261270:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aebm0o1q0z4k1aezealj1etf2026-08-13261270KR7261270003KODEX 미국달러선물인버스7,875원-10원-0.13%7881.597,885원7,915원7,875원44,2283.4억원1067.8억원13,560,000주미국달러선물지수1594.3201064.8억원
cmst3aear0o1g0z4kxksc2pd9fsc-securities-productetf:261250:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aeai0o1e0z4k61un7d4z1etf2026-08-13261250KR7261250005KODEX 미국달러선물레버리지16,780원70원0.42%16792.6616,740원16,780원16,600원100,22716.7억원276.8억원1,650,000주미국달러선물지수1594.320278.7억원
cmst3ae9o0o150z4k00cs677ufsc-securities-productetf:261220:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae9f0o110z4kj89ujldi1etf2026-08-13261220KR7261220008KODEX WTI원유선물(H)23,100원-230원-0.99%23151.0922,940원23,110원22,775원162,89837.3억원513.9억원2,225,000주S&P GSCI Crude Oil Index ER216.519515.1억원
cmst3ae940o0z0z4kk65g7nkifsc-securities-productetf:261140:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae8v0o0w0z4keqildv4g1etf2026-08-13261140KR7261140008TIGER 우선주24,650원355원1.46%24548.4824,580원24,967원24,400원12,8533.1억원330.3억원1,340,000주코스피 우선주 지수5731.110328.9억원
cmst3ae820o0n0z4kafk2l1zsfsc-securities-productetf:261110:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae7q0o0j0z4kxn9ozbhm1etf2026-08-13261110KR7261110001TIGER 미국달러선물레버리지16,810원55원0.33%16844.7016,730원16,810원16,670원180301.4만원84억원500,000주미국달러선물지수1594.32084.2억원
cmst3ae6w0o0b0z4k34z0m72pfsc-securities-productetf:261060:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae6m0o080z4kjiugi5aq1etf2026-08-13261060KR7261060008TIGER 코스닥150IT23,910원405원1.72%23824.4423,730원24,080원23,550원54,40712.9억원277.3억원1,160,000주코스닥 150 정보기술1221.150276.3억원
cmst3ae5r0nzy0z4k7w6hogz7fsc-securities-productetf:256450:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae5i0nzw0z4kzmuq0wvo1etf2026-08-13256450KR7256450008PLUS 심천차이넥스트(합성)16,240원290원1.82%16272.2016,015원16,340원15,990원8981446만원81.2억원500,000주SZSE ChiNext Price Index3586.04381.3억원
cmst3ae4p0nzn0z4k52tfdarrfsc-securities-productetf:253290:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae4e0nzk0z4kqu72mb2e1etf2026-08-13253290KR7253290001RISE 헬스케어채권혼합11,925원-40원-0.33%11999.1712,015원12,035원11,845원55,6196.6억원214.6억원1,800,000주FnGuide 헬스케어 채권혼합 지수2171.270215.9억원
cmst3ae3m0nzb0z4kflamwb9nfsc-securities-productetf:253250:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae3a0nz80z4k9t9ws7qh1etf2026-08-13253250KR7253250005KIWOOM 200선물레버리지98,820원7,050원7.68%99303.0998,000원101,490원97,485원15,49615.4억원286.5억원290,000주코스피 200 선물지수5232.070287.9억원
cmst3ae2e0nyy0z4kdkh04aodfsc-securities-productetf:253230:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae240nyv0z4kc5m58vrp1etf2026-08-13253230KR7253230007KIWOOM 200선물인버스2X81원-7원-7.95%80.5484원84원78원3,498,9042.8억원23억원28,400,000주코스피 200 선물지수5232.07021.2억원
cmst3ae1b0nyn0z4k0hx7cwsofsc-securities-productetf:253150:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae120nyk0z4kjl7wvsz31etf2026-08-13253150KR7253150007PLUS 200선물레버리지200,545원14,175원7.61%201535.05199,075원206,100원197,685원22,71945.8억원501.3억원250,000주코스피 200 선물지수5232.070503.8억원
cmst3ae1u0nys0z4k64bm8munfsc-securities-productetf:253160:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae1k0nyq0z4kgaa2qoaj1etf2026-08-13253160KR7253160006PLUS 200선물인버스2X165원-15원-8.33%163.51167원170원160원1,027,5531.6억원11.3억원6,900,000주코스피 200 선물지수5232.07011.2억원
cmst3ae070nyb0z4kicfut10tfsc-securities-productetf:252670:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3adzx0ny70z4kmk6ffy7k1etf2026-08-13252670KR7252670005KODEX 200선물인버스2X81원-6원-6.90%79.7181원82원77원8,876,270,8407041.3억원6277.6억원7,750,200,000주코스피 200 선물지수5232.0706165.9억원
cmst3ae0p0nyg0z4khtr7dshufsc-securities-productetf:252710:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae0g0nye0z4kqqek90nf1etf2026-08-13252710KR7252710009TIGER 200선물인버스2X88원-6원-6.38%86.9290원90원84원82,610,40971.6억원245.3억원278,800,000주코스피 200 선물지수5232.070247.5억원
cmst3adzn0ny50z4kojock3sxfsc-securities-productetf:252650:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3adzc0ny10z4kepxircvv1etf2026-08-13252650KR7252650007KODEX 200동일가중18,835원245원1.32%18801.1718,925원18,945원18,650원17,8383.3억원131.8억원700,000주코스피 200 동일가중지수3784.670131.6억원
cmst3adz10nxy0z4k5fpadb2yfsc-securities-productetf:252420:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3adys0nxv0z4kx1mdvf1o1etf2026-08-13252420KR7252420005RISE 200선물인버스2X85원-7원-7.61%84.5186원91원82원6,733,9665.7억원42.4억원49,900,000주코스피 200 선물지수5232.07042.1억원
cmst3adxx0nxm0z4k4qhieh3ufsc-securities-productetf:252400:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3adxn0nxi0z4k6bqztd9p1etf2026-08-13252400KR7252400007RISE 200선물레버리지100,405원7,275원7.81%100765.9698,800원103,100원98,800원7,3807.4억원602.4억원600,000주코스피 200 선물지수5232.070604.5억원
cmst3adwt0nxa0z4kamc68328fsc-securities-productetf:251600:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3adwj0nx70z4k2hmwqy171etf2026-08-13251600KR7251600003PLUS 고배당주채권혼합15,405원35원0.23%15412.2315,490원15,515원15,360원145,74922.4억원5946.3억원38,600,000주FnGuide 고배당 채권혼합 지수4031.4205949.1억원
cmst3advo0nwx0z4k0mnyyjbtfsc-securities-productetf:251350:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3advf0nwv0z4khhx4thot1etf2026-08-13251350KR7251350005KODEX MSCI선진국40,575원75원0.19%40549.3540,265원40,815원40,265원17,3237억원5173.3억원12,750,000주MSCI World5011.3405170억원
cmst3aduk0nwl0z4kp7kqpj2sfsc-securities-productetf:250780:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adub0nwj0z4k0z078iyp1etf2026-08-13250780KR7250780004TIGER 코스닥150선물인버스2,330원-10원-0.43%2318.322,335원2,375원2,300원490,61811.3억원51.2억원2,200,000주F-코스닥150 지수1717.70064.9억원
cmst3adth0nw90z4ko3uksvptfsc-securities-productetf:248270:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adt80nw70z4kmccwgizj1etf2026-08-13248270KR7248270001TIGER S&P글로벌헬스케어(합성)26,805원10원0.04%27011.0426,790원27,200원26,655원4,5331.2억원305.5억원1,140,000주S&P Global 1200 Health Care Index5780.983307.9억원
cmst3adsd0nvx0z4koc5kr56gfsc-securities-productetf:245360:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3ads40nvv0z4kmd9j1fya1etf2026-08-13245360KR7245360003TIGER 차이나HSCEI12,580원-10원-0.08%12636.9512,470원12,650원12,460원6,4268046.7만원270.4억원2,150,000주Hang Seng China H8422.530271.6억원
cmst3adrd0nvm0z4kwq3d0d0jfsc-securities-productetf:245340:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adr30nvi0z4k8j5vctkk1etf2026-08-13245340KR7245340005TIGER 미국다우존스3037,135원40원0.11%37143.5337,050원37,135원36,905원13,4204.9억원1485.4억원4,000,000주Dow Jones Industrial Average53839.9901485.7억원
cmst3adq90nv90z4kfkn86j1sfsc-securities-productetf:244660:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adq20nv70z4kzzuzpwfm1etf2026-08-13244660KR7244660007KODEX 퀄리티Plus9,410원-115원-1.21%9428.179,520원9,520원9,410원43.7만원47억원500,000주FnGuide 퀄리티 Plus 지수2326.73047.1억원
cmst3adp90nuy0z4kl0jv5begfsc-securities-productetf:244580:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adp10nuu0z4kjml9j9v91etf2026-08-13244580KR7244580007KODEX 바이오9,035원-5원-0.06%9053.279,070원9,170원8,855원730,96166억원2356.3억원26,080,000주FnGuide 바이오 지수3155.9902361억원
cmst3adob0nul0z4k33vgedv6fsc-securities-productetf:243880:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3ado10nui0z4kl9r9tbzp1etf2026-08-13243880KR7243880002TIGER 200IT레버리지339,000원40,175원13.44%339906.37328,340원350,730원320,800원326,6431108.1억원4915.5억원1,450,000주코스피 200 정보기술14258.4304928.6억원
cmst3adn70nu90z4ke5yrnv4hfsc-securities-productetf:241180:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3admy0nu60z4kwjxahapk1etf2026-08-13241180KR7241180009TIGER 일본니케이22536,645원575원1.59%36244.9636,375원36,932원36,255원357,269131.4억원4023.6억원10,980,000주Nikkei 22568308.5903979.6억원
cmst3adm50ntx0z4kk7twqetufsc-securities-productetf:238720:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3adlv0ntu0z4kqy6sk67b1etf2026-08-13238720KR7238720007ACE 일본Nikkei225(H)49,550원390원0.79%49128.2349,510원50,110원49,510원6,2663.1억원445.9억원900,000주Nikkei 22568308.590442.1억원
cmst3adyi0nxs0z4km6r0v5chfsc-securities-productetf:252410:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ady70nxo0z4kyl113l7s1etf2026-08-13252410KR7252410006RISE 200선물인버스1,347원-54원-3.85%1339.781,354원1,357원1,323원15,9592130만원26.9억원2,000,000주코스피 200 선물지수5232.07025.4억원
cmst3adxd0nxg0z4k4lt5ozs2fsc-securities-productetf:252000:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3adx30nxd0z4kxvq2vww31etf2026-08-13252000KR7252000005TIGER 200동일가중19,640원140원0.72%19682.0119,595원19,695원19,595원380746.3만원98.2억원500,000주코스피 200 동일가중지수3784.67098.4억원
cmst3adw90nx30z4k0gykcab3fsc-securities-productetf:251590:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3advz0nx00z4kp9tvu6p61etf2026-08-13251590KR7251590006PLUS 고배당저변동5017,020원-215원-1.25%17084.4817,355원17,355원17,010원9471623.7만원119.1억원700,000주FnGuide 고배당저변동50 지수2957.350119.5억원
cmst3adv50nwr0z4kdrpohi15fsc-securities-productetf:251340:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:58cmst3aduv0nwo0z4kerbb12gj1etf2026-08-13251340KR7251340006KODEX 코스닥150선물인버스2,310원-10원-0.43%2311.522,315원2,345원2,275원59,147,8671362.1억원1245억원53,900,000주F-코스닥150 지수1717.7001340.6억원
22,152건 중 19,301–19,350← 이전387 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬