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
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
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
24,494건 중 21,751–21,800← 이전436 / 490 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬