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
cmst3agtq0ot50z4ksfr0rbs3fsc-securities-productetf:364990:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agtg0ot10z4k5unll9wa1etf2026-08-13364990KR7364990002TIGER 게임TOP104,970원-55원-1.09%4995.325,030원5,040원4,935원65,7033.2억원223.6억원4,500,000주KRX 게임 TOP 10 지수616.480222.2억원
cmst3agsl0oss0z4kjzo9wguvfsc-securities-productetf:364970:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agsc0osq0z4ko8zgdorg1etf2026-08-13364970KR7364970004TIGER 바이오TOP107,910원50원0.64%7921.107,905원7,970원7,755원1,137,85389.6억원2978.1억원37,650,000주KRX 바이오 TOP 10 지수2436.4102950.6억원
cmst3agri0osg0z4k9vyk70qffsc-securities-productetf:364690:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agr80ose0z4kdbs71toi1etf2026-08-13364690KR7364690008KODEX 혁신기술테마액티브39,420원1,665원4.41%39235.2439,280원39,520원38,755원8283260만원236.5억원600,000주코스피6813.340235.4억원
cmst3agqc0os40z4kgb082uw5fsc-securities-productetf:363570:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agq30os20z4ktzrts4sa1etf2026-08-13363570KR7363570003KODEX 장기종합채권(AA-이상)액티브86,000원250원0.29%85929.2085,640원86,020원85,520원2,8062.4억원2334.9억원2,715,000주KAP 한국장기종합채권지수(AA-이상, 총수익)279.4902328.6억원
cmst3agua0otb0z4k3zjqzsztfsc-securities-productetf:365000:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agtz0ot70z4knihdmg4f1etf2026-08-13365000KR7365000009TIGER 인터넷TOP103,935원75원1.94%3933.313,910원3,965원3,860원91,9413.6억원405.3억원10,300,000주KRX 인터넷 TOP 10 지수989.850401.1억원
cmst3agt50osy0z4k3c3r7hk3fsc-securities-productetf:364980:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agsw0osw0z4k3944noxn1etf2026-08-13364980KR7364980003TIGER 2차전지TOP109,925원45원0.46%9963.059,880원10,032원9,805원1,176,519116.9억원6659.6억원67,100,000주KRX 2차전지 TOP 10 지수3495.1206670.2억원
cmst3ags20osm0z4kiaexzz9bfsc-securities-productetf:364960:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agrs0osj0z4kkf1a49391etf2026-08-13364960KR7364960005TIGER BBIG6,775원15원0.22%6793.426,765원6,830원6,720원44,7843억원819.7억원12,100,000주KRX BBIG 지수1890.110825.4억원
cmst3agqx0osb0z4kws9fof8bfsc-securities-productetf:363580:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agqm0os70z4kjfpmjwo31etf2026-08-13363580KR7363580002KODEX 200IT TR55,395원3,255원6.24%55529.3154,575원56,480원54,345원102,03756.5억원2492.7억원4,500,000주코스피200 정보기술 TR16889.8802443.2억원
cmst3agps0orz0z4kooexicmrfsc-securities-productetf:363510:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agpi0orw0z4kxgihosv51etf2026-08-13363510KR7363510009SOL KIS단기통안채112,060원60원0.05%112010.38112,060원112,060원112,060원111.2만원124.3억원111,000주KIS 단기통안채 Index(총수익)12794.330124.3억원
cmst3agor0orm0z4km7dwb0szfsc-securities-productetf:360750:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agoh0ork0z4kiv6nqui01etf2026-08-13360750KR7360750004TIGER 미국S&P50027,280원145원0.53%27253.1527,185원27,280원27,090원34,604,5059403.8억원20.7조원761,500,000주S&P 5007798.99020.7조원
cmst3agno0ora0z4knbwriuzqfsc-securities-productetf:360150:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agnf0or70z4ksnt7xpss1etf2026-08-13360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,345원-95원-2.76%3341.993,350원3,365원3,225원638,17121억원137.1억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수408.330137억원
cmst3agmo0oqy0z4kgizjokyjfsc-securities-productetf:359210:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agmf0oqw0z4kj5ktuwvq1etf2026-08-13359210KR7359210002KODEX 코스피TR35,300원1,175원3.44%35348.9635,290원35,675원34,965원72,16225.5억원882.5억원2,500,000주코스피 TR8941.460883.7억원
cmst3agln0oqm0z4kwjvejhj6fsc-securities-productetf:356540:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agle0oqk0z4k7o5q1mzj1etf2026-08-13356540KR7356540005ACE 종합채권(AA-이상)액티브100,980원155원0.15%100942.86100,825원100,980원100,765원46463.8만원9956.6억원9,860,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.4409943.8억원
cmst3agjk0oq30z4k1zpeo8bafsc-securities-productetf:354240:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agja0oq10z4k694ch0qb1etf2026-08-13354240KR7354240004RISE 미국고정배당우선증권10,855원-5원-0.05%10881.0210,862원10,880원10,810원668724.8만원119.4억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)73.530119.6억원
cmst3agig0opr0z4khlric2m1fsc-securities-productetf:352540:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agi70opo0z4kjd6akkr11etf2026-08-13352540KR7352540009KODEX 일본부동산리츠(H)11,370원45원0.40%11464.1911,340원11,495원11,340원3,9864534.3만원386.5억원3,400,000주Tokyo Stock Exchange REIT Index1810.400389.7억원
cmst3aghf0opf0z4kfbi83fwefsc-securities-productetf:337160:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agh70opd0z4k3x70359b1etf2026-08-13337160KR7337160006KODEX 200ESG47,585원1,990원4.36%47360.6046,800원47,950원46,800원17,7328.3억원1665.4억원3,500,000주코스피 200 ESG 지수1410.3001657.6억원
cmst3aggb0op30z4kco4x6nhsfsc-securities-productetf:337140:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agg20op10z4kble8zkj21etf2026-08-13337140KR7337140008KODEX 코스피대형주35,820원1,285원3.72%36048.3735,870원36,405원35,620원24,1968.7억원788억원2,200,000주코스피 대형주7443.910793억원
cmst3agfb0oor0z4k9ee19rdbfsc-securities-productetf:336160:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agf20oop0z4knx3yauic1etf2026-08-13336160KR7336160007RISE 금융채액티브100,410원30원0.03%100395.66100,380원100,475원100,380원2642650.7만원508억원506,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)140.420508억원
cmst3agp80ors0z4k036r5u7mfsc-securities-productetf:361580:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agp20orq0z4kaa9oy8tc1etf2026-08-13361580KR7361580004RISE 200TR60,965원2,260원3.85%61181.2560,845원61,930원60,505원83,18750.9억원4877.2억원8,000,000주코스피 200 TR1420.6904925억원
cmst3ago80orh0z4kzs9zeq71fsc-securities-productetf:360200:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agny0ord0z4kk3d2ufgs1etf2026-08-13360200KR7360200000ACE 미국S&P50027,595원150원0.55%27550.6227,485원27,595원27,385원423,807116.4억원4조원147,200,000주S&P 5007798.9904조원
cmst3agn50or50z4k7de2gme0fsc-securities-productetf:360140:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agmv0or20z4k8ebro5931etf2026-08-13360140KR7360140008KODEX 200롱코스닥150숏선물21,255원580원2.81%21234.4821,240원21,905원21,120원50,72310.8억원467.6억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1849.740467.1억원
cmst3agm60oqt0z4kpjnigpjyfsc-securities-productetf:357870:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3aglv0oqp0z4knvcewukh1etf2026-08-13357870KR7357870005TIGER CD금리투자KIS(합성)57,905원15원0.03%57892.1757,905원57,910원57,905원148,06885.7억원3.5조원61,356,000주KIS CD Index(총수익)12692.1503.5조원
cmst3agl50oqh0z4k0msvgbxmfsc-securities-productetf:354500:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agkt0oqd0z4k5dh5a7m41etf2026-08-13354500KR7354500001ACE 코스닥15014,950원100원0.67%14977.0214,930원15,125원14,685원288,81343.2억원1584.7억원10,600,000주코스닥 1501492.1801587.5억원
cmst3agk80oqa0z4k2g37q76pfsc-securities-productetf:354350:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agjw0oq60z4k6qohpsr31etf2026-08-13354350KR7354350001HANARO 글로벌럭셔리S&P(합성)20,525원-300원-1.44%20613.2620,740원20,740원20,447원164336.4만원106.7억원520,000주S&P Global Luxury Index4428.770107.1억원
cmst3agj10opx0z4kq3fuadxofsc-securities-productetf:352560:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agir0opv0z4k4xn44lpj1etf2026-08-13352560KR7352560007KODEX 미국부동산리츠(H)12,395원125원1.02%12386.9112,395원12,400원12,265원35,1054.3억원353.2억원2,850,000주Dow Jones U.S. Real Estate PR Index395.560346.8억원
cmst3aghx0opm0z4kp884ps3hfsc-securities-productetf:341850:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agho0opj0z4kyiz8fzte1etf2026-08-13341850KR7341850006TIGER 리츠부동산인프라채권4,600원-10원-0.22%4606.244,655원4,670원4,580원15,8227260.4만원92억원2,000,000주KIS 리츠부동산인프라채권PR 지수38853.32092.1억원
cmst3aggw0opa0z4ks0w5rr9rfsc-securities-productetf:337150:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3aggl0op60z4k0h70i8qk1etf2026-08-13337150KR7337150007KODEX 200exTOP25,705원310원1.22%25924.3226,070원26,070원25,705원1,3533498.1만원154.2억원600,000주코스피 200 초대형제외 지수560.810155.5억원
cmst3agfu0ooy0z4kfef29nb6fsc-securities-productetf:337120:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agfl0oou0z4kesqp9y8y1etf2026-08-13337120KR7337120000KODEX 멀티팩터34,400원1,350원4.08%34225.4634,280원34,485원34,000원1551.5만원206.4억원600,000주FnGuide 멀티팩터 지수21555.210205.3억원
cmst3ages0ool0z4knu96amfyfsc-securities-productetf:334700:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agej0ooj0z4k0kooyobw1etf2026-08-13334700KR7334700002RISE 팔라듐선물인버스(H)3,265원30원0.93%3226.693,195원3,265원3,190원489157.9만원21.2억원650,000주S&P GSCI Palladium Excess Return Index742.11920.9억원
cmst3agdn0oo90z4k04isewbofsc-securities-productetf:332940:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agde0oo70z4kj0bi7zak1etf2026-08-13332940KR7332940006HANARO MSCI Korea TR47,615원1,445원3.13%47923.5247,750원48,405원47,330원4732272.7만원1142.7억원2,400,000주MSCI Korea TR Index4855.8501150.1억원
cmst3agd70oo40z4kxw4vi9jtfsc-securities-productetf:332930:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agcx0oo10z4kawq4uj851etf2026-08-13332930KR7332930007HANARO 200TR140,740원5,060원3.73%141337.43140,585원142,845원139,645원3,2474.6억원2040.7억원1,450,000주코스피 200 TR1420.6902049.3억원
cmst3agcn0ony0z4kqyocyh4efsc-securities-productetf:332620:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agcd0onv0z4ki404u84q1etf2026-08-13332620KR7332620004PLUS 미국장기우량회사채90,690원95원0.10%90811.4390,590원90,730원90,375원5184687.9만원169.5억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1146.791169.8억원
cmst3agc30ons0z4k66ev4nmdfsc-securities-productetf:332610:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agbu0onp0z4kwt2na9641etf2026-08-13332610KR7332610005PLUS 미국단기회사채(AAA~A)129,360원390원0.30%129287.77128,930원129,360원128,645원6117888.4만원124.1억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)604.352124.1억원
cmst3agbk0onm0z4ks5m00tl2fsc-securities-productetf:332500:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agb90onj0z4kzqo2kmyv1etf2026-08-13332500KR7332500008ACE 200TR72,175원2,670원3.84%72414.9171,730원73,220원71,635원40,09029억원1587.8억원2,200,000주코스피 200 TR1420.6901665.5억원
cmst3agb30ong0z4ki3kdtaojfsc-securities-productetf:329750:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agat0ond0z4kvqyugmk21etf2026-08-13329750KR7329750004TIGER 미국달러단기채권액티브13,400원35원0.26%13405.2613,380원13,400원13,330원311,93541.6억원6335.5억원47,280,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)155.1506378.2억원
cmst3agaj0ona0z4krtnqrr2rfsc-securities-productetf:329670:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agaa0on70z4k0oder5kp1etf2026-08-13329670KR7329670004KODEX TRF703022,585원100원0.44%22606.7522,515원22,655원22,455원15,2353.4억원903.4억원4,000,000주FnGuide TRF 7030 지수2959.960904.2억원
cmst3age90oog0z4k87s1196bfsc-securities-productetf:334690:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agdx0ooc0z4k2ur5un5d1etf2026-08-13334690KR7334690005RISE 팔라듐선물(H)6,165원-60원-0.96%6236.316,230원6,270원6,165원4,2152627만원40억원650,000주S&P GSCI Palladium Excess Return Index742.11940.5억원
cmst3aga00on40z4ksmzzp6fufsc-securities-productetf:329660:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3ag9o0on10z4k8mj6qo1e1etf2026-08-13329660KR7329660005KODEX TRF505018,145원35원0.19%18194.0518,145원18,220원18,095원8,6471.5억원852.8억원4,700,000주FnGuide TRF 5050 지수2360.710855.1억원
cmst3ag9f0omy0z4kega75znkfsc-securities-productetf:329650:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3ag970omv0z4kbucej3521etf2026-08-13329650KR7329650006KODEX TRF307014,210원10원0.07%14253.0114,260원14,300원14,175원43,5276.1억원2344.6억원16,500,000주FnGuide TRF 3070 지수1861.4102351.7억원
cmst3ag8x0oms0z4k6edzrgfpfsc-securities-productetf:329200:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3ag8o0omp0z4kiz1xn6431etf2026-08-13329200KR7329200000TIGER 리츠부동산인프라4,075원-45원-1.09%4089.254,125원4,180원4,055원5,433,399221.9억원1.5조원374,750,000주FnGuide 리츠부동산인프라1677.5101.5조원
cmst3ag8e0omm0z4kto5jcpe0fsc-securities-productetf:328370:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3ag840omj0z4krmgeipkj1etf2026-08-13328370KR7328370002PLUS 코스피TR38,290원1,195원3.22%38300.6338,160원38,685원37,935원7,0252.6억원1186.9억원3,100,000주코스피 TR8941.4601187.3억원
cmst3ag7u0omg0z4knhjpr3hvfsc-securities-productetf:326240:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3ag7k0omd0z4khqxeb2ar1etf2026-08-13326240KR7326240009RISE IT플러스43,950원1,905원4.53%44044.1743,415원44,500원43,415원12,2255.3억원1125.1억원2,560,000주FnGuide IT플러스 지수6279.1801127.5억원
cmst3ag790oma0z4kmw71n0frfsc-securities-productetf:326230:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3ag6z0om70z4kdy2xdv991etf2026-08-13326230KR7326230000RISE 내수주플러스11,360원-85원-0.74%11383.8211,450원11,530원11,360원91103.9만원72.7억원640,000주FnGuide 내수주플러스 지수1563.56072.8억원
cmst3ag6p0om40z4kouy693x5fsc-securities-productetf:325020:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:01cmst3ag6f0om10z4k6q71m3so1etf2026-08-13325020KR7325020006KODEX 배당가치29,475원255원0.87%29574.7329,490원29,995원29,310원18,1825.3억원913.7억원3,100,000주FnGuide SLV 배당가치 지수3519.280916.8억원
cmst3ag650oly0z4kw3d6fky4fsc-securities-productetf:325010:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3ag5v0olv0z4kgkkwnqsn1etf2026-08-13325010KR7325010007KODEX 성장주43,200원1,825원4.41%43078.2742,540원43,465원42,540원46,64420억원1296억원3,000,000주FnGuide 성장 지수(PR)12237.8601292.3억원
cmst3ag5k0ols0z4kya99hglgfsc-securities-productetf:322410:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3ag5a0olp0z4k56hkprik1etf2026-08-13322410KR7322410002HANARO K고배당22,845원100원0.44%22928.4223,015원23,175원22,715원3,8388830만원388.3억원1,700,000주FnGuide 고배당 알파 지수3381.570389.7억원
cmst3ag500olm0z4kyzwdty93fsc-securities-productetf:322400:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3ag4r0olj0z4k0nyie92t1etf2026-08-13322400KR7322400003HANARO e커머스10,630원25원0.24%10679.7710,660원10,725원10,580원2,9003072.5만원356.1억원3,350,000주FnGuide E커머스 지수1831.910357.7억원
cmst3ag4h0olg0z4k6i6tbar4fsc-securities-productetf:321410:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3ag470old0z4kemf3ir6x1etf2026-08-13321410KR7321410003KODEX 멀티에셋하이인컴(H)10,625원-35원-0.33%10698.1410,625원10,625원10,625원55.3만원53.1억원500,000주Morningstar Multi-Asset High Income 10% Capped Index1122.15853.4억원
cmst3ag3y0ola0z4kv1zm3hrpfsc-securities-productetf:319640:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3ag3r0ol70z4ktbc2mebd1etf2026-08-13319640KR7319640009TIGER 골드선물(H)25,805원-105원-0.41%26025.5526,025원26,250원25,805원11,7413억원1135.4억원4,400,000주S&P GSCI Gold Index(TR)2158.9021145.1억원
cmst3ag3e0ol40z4k09yr7ilrfsc-securities-productetf:316670:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3ag340ol10z4kf407c8i91etf2026-08-13316670KR7316670009KIWOOM 코스닥1507,395원55원0.75%7401.127,375원7,470원7,265원84,9636.2억원485.1억원6,560,000주코스닥 1501492.180488.4억원
23,323건 중 20,751–20,800← 이전416 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬