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
cmst3acce0ngj0z4knhrl9slifsc-securities-productetf:156080:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acc60ngg0z4kah6eoywq1etf2026-08-13156080KR7156080004KODEX MSCI Korea50,935원1,685원3.42%51260.4651,070원51,655원50,630원2,1531.1억원305.6억원600,000주MSCI Korea Index2505.310307.5억원
cmst3acbv0ngd0z4kfx2uvct1fsc-securities-productetf:153270:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acbm0nga0z4k6zz8g2br1etf2026-08-13153270KR7153270004KIWOOM 코스피10082,865원2,975원3.72%83015.1782,985원84,000원82,080원5,6394.7억원348억원420,000주코스피 1008336.120348.6억원
cmst3acbc0ng70z4kowf4jpstfsc-securities-productetf:153130:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3acb20ng40z4kdw2iz1v21etf2026-08-13153130KR7153130000KODEX 단기채권113,170원55원0.05%113144.91113,160원113,170원113,155원22,70325.6억원8105.2억원7,162,000주KRW Cash 지수(총수익)174.9808103.4억원
cmst3acas0ng10z4kggrwjaf1fsc-securities-productetf:152870:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3acai0nfy0z4k6yv477221etf2026-08-13152870KR7152870002파워 200108,240원3,930원3.77%108657.03107,615원109,725원107,425원7,7668.3억원1515.3억원1,400,000주코스피 2001071.2401521.1억원
cmst3aca90nfv0z4kuz0imb2afsc-securities-productetf:152500:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3aca00nfs0z4kx5o81ep91etf2026-08-13152500KR7152500005ACE 레버리지44,280원3,155원7.67%44522.3943,920원45,555원43,635원50,86622.7억원487억원1,100,000주코스피 2001071.240489.7억원
cmst3ac9q0nfp0z4knm00h90ofsc-securities-productetf:152380:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac9g0nfm0z4kgc903dv21etf2026-08-13152380KR7152380002KODEX 국채선물10년65,065원125원0.19%64925.1265,005원65,080원64,925원1,0967129.5만원206.9억원318,000주10년국채선물지수1129.310206.4억원
cmst3ac960nfj0z4k555648xafsc-securities-productetf:152100:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac8x0nfg0z4k7p60thyv1etf2026-08-13152100KR7152100004PLUS 200108,965원4,225원4.03%109276.46108,495원110,505원108,070원227,478248.6억원1.5조원14,050,000주코스피 2001071.2401.5조원
cmst3ac8m0nfd0z4kpbfvexw1fsc-securities-productetf:150460:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac8b0nfa0z4kttqhm30g1etf2026-08-13150460KR7150460004TIGER 중국소비테마7,590원-50원-0.65%7621.497,615원7,725원7,580원45,2823.4억원578.3억원7,620,000주FnGuide 중국내수테마 지수3927.160580.7억원
cmst3ac800nf70z4k7noyy9pffsc-securities-productetf:148070:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac7o0nf40z4kouphg5f81etf2026-08-13148070KR7148070006KIWOOM 국고채10년104,710원125원0.12%104595.19104,705원104,900원104,615원137,320143.7억원4123.4억원3,938,000주KIS 10년 국고채 지수 (총수익)15646.7704118.9억원
cmst3ac7e0nf10z4k06e1vwtzfsc-securities-productetf:148020:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac730ney0z4kutzkc4rd1etf2026-08-13148020KR7148020001RISE 200108,040원4,015원3.86%108468.47107,780원109,725원107,210원770,669836억원4.5조원42,550,000주코스피 2001071.2404.6조원
cmst3ac6t0nev0z4k3th2p4uefsc-securities-productetf:147970:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac6j0nes0z4kpkkm2tw51etf2026-08-13147970KR7147970008TIGER 모멘텀82,300원1,760원2.19%82397.4682,320원83,265원81,655원12,78410.5억원395억원480,000주FnGuide 모멘텀 지수85194.250395.5억원
cmst3ac690nep0z4kc9gwqw3ofsc-securities-productetf:145850:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac5z0nem0z4k45gc0to81etf2026-08-13145850KR7145850004TREX 펀더멘탈 200118,380원2,025원1.74%117734.97116,985원118,775원116,930원12141.2만원295.9억원250,000주FnGuide-RAFI 코리아200 지수30078.260294.3억원
cmst3ac5p0nej0z4kvxmg4mi4fsc-securities-productetf:145670:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac5f0neg0z4ki9cs8lta1etf2026-08-13145670KR7145670006ACE 인버스1,319원-51원-3.72%1316.601,352원1,352원1,297원208,9382.7억원30.3억원2,300,000주코스피 200 선물지수5232.07030.2억원
cmst3ac540ned0z4khqhhdacufsc-securities-productetf:144600:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac4v0nea0z4kgfvgk81w1etf2026-08-13144600KR7144600004KODEX 은선물(H)10,590원-65원-0.61%10685.0510,645원10,805원10,565원562,59560.1억원7836.6억원74,000,000주S&P GSCI Silver Index(TR)2046.4477906.9억원
cmst3abw80nbt0z4kimalpjgxfsc-securities-productetf:139240:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abvz0nbq0z4k4mnxpc8j1etf2026-08-13139240KR7139240006TIGER 200 철강소재10,965원85원0.78%11015.0310,990원11,035원10,790원43,9924.8억원87.7억원800,000주코스피 200 철강/소재1095.10092.5억원
cmst3abvq0nbn0z4kye4s0xldfsc-securities-productetf:139230:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abvg0nbk0z4k92j2m0b41etf2026-08-13139230KR7139230007TIGER 200 중공업13,500원20원0.15%13637.1113,695원13,975원13,500원90,55912.3억원2654.1억원19,660,000주코스피 200 중공업1300.4102681억원
cmst3abv90nbh0z4kuw3ox6ilfsc-securities-productetf:139220:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abuz0nbe0z4kxh41gsbw1etf2026-08-13139220KR7139220008TIGER 200 건설7,595원5원0.07%7641.097,690원7,845원7,575원463,24935.6억원1307.8억원17,220,000주코스피 200 건설763.6201318.8억원
cmst3abuo0nbb0z4k3dirxzkgfsc-securities-productetf:138920:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abuk0nb80z4k5xq693cl1etf2026-08-13138920KR7138920004KODEX 콩선물(H)11,725원95원0.82%11728.0011,675원11,735원11,675원1,0731257.5만원58.6억원500,000주S&P GSCI Soybeans Index(TR)6381.78858.6억원
cmst3ac4l0ne70z4kbn1zwvpefsc-securities-productetf:143860:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac4b0ne40z4k4cmqlnwy1etf2026-08-13143860KR7143860005TIGER 헬스케어40,650원0원0.00%40749.3040,600원41,000원39,910원52,05421.1억원1634.1억원4,020,000주KRX 헬스케어4144.0801646.2억원
cmst3ac410ne10z4kq4vnjseefsc-securities-productetf:143850:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac3q0ndy0z4kxt1mscez1etf2026-08-13143850KR7143850006TIGER 미국S&P500선물(H)78,280원250원0.32%78150.3778,105원78,280원78,100원3,8332.9억원919.7억원1,175,000주S&P 500 Futures Index(ER)618.415918.2억원
cmst3ac3g0ndv0z4k4edhnebdfsc-securities-productetf:140950:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac390nds0z4k5dagachu1etf2026-08-13140950KR7140950007파워 코스피10084,090원3,045원3.76%84482.4883,675원85,360원83,515원6655614.4만원470.9억원560,000주코스피 1008336.120473.1억원
cmst3ac2f0ndj0z4k0yaz0xowfsc-securities-productetf:140700:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac280ndg0z4kvsqdwjk01etf2026-08-13140700KR7140700006KODEX 보험19,350원90원0.47%19410.9319,500원20,100원19,145원205,89240.4억원483.7억원2,500,000주KRX 보험4044.550485.2억원
cmst3ac200ndd0z4keck5gebifsc-securities-productetf:140580:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac1u0nda0z4kfkkcxjo51etf2026-08-13140580KR7140580002RISE 우량업종대표주24,580원260원1.07%24745.7324,740원24,850원24,580원2151.9만원122.9억원500,000주MKF 우량업종대표주 지수24745.080123.7억원
cmst3ac1k0nd70z4k4k59lr9lfsc-securities-productetf:140570:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac1a0nd40z4k1ov36jq11etf2026-08-13140570KR7140570003RISE 수출주25,885원200원0.78%26077.9826,197원26,270원25,885원4411152.4만원103.5억원400,000주MKF 수출주 지수25860.240104.3억원
cmst3ac0y0nd10z4kwa77iynifsc-securities-productetf:139660:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac0p0ncy0z4knqr5fim81etf2026-08-13139660KR7139660005KIWOOM 미국달러선물인버스8,205원5원0.06%8172.558,185원8,205원8,185원124101.7만원71.3억원870,000주미국달러선물지수1594.32071.1억원
cmst3ac0e0ncv0z4k44j1ieomfsc-securities-productetf:139320:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac040ncs0z4kea5cnmb61etf2026-08-13139320KR7139320006TIGER 금은선물(H)18,320원-85원-0.46%18445.5818,430원18,620원18,315원17,2863.1억원403억원2,200,000주S&P GSCI Precious Metals Index(TR)4952.727405.8억원
cmst3abzu0ncp0z4khg5aw1mafsc-securities-productetf:139290:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abzk0ncm0z4ku123f59c1etf2026-08-13139290KR7139290001TIGER 200 경기소비재26,700원315원1.19%26905.0326,885원27,240원26,700원15,2604.1억원69.4억원260,000주코스피 200 경기소비재2663.04069.9억원
cmst3abza0ncj0z4ka08tclr3fsc-securities-productetf:139280:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abyw0ncg0z4kxpnyrni31etf2026-08-13139280KR7139280002TIGER 경기방어12,855원-90원-0.70%12910.0512,920원13,100원12,855원10,8551.4억원421.6억원3,280,000주코스피 200 경기방어소비재1278.850423.4억원
cmst3abyn0ncd0z4kttiloq1bfsc-securities-productetf:139270:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abye0nca0z4kw57f0ymq1etf2026-08-13139270KR7139270003TIGER 200 금융16,655원115원0.70%16719.0716,845원17,165원16,550원46,5867.8억원309.7억원1,860,000주코스피 200 금융1699.930310.9억원
cmst3aby20nc70z4krxh8ujvmfsc-securities-productetf:139260:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abxj0nc30z4k8uocwrnd1etf2026-08-13139260KR7139260004TIGER 200 IT137,165원8,365원6.49%137461.94134,875원140,000원134,270원386,409531.1억원2.7조원20,140,000주코스피 200 정보기술14258.4302.7조원
cmst3abu80nb70z4kty919dm3fsc-securities-productetf:138910:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abtz0nb40z4kfwjrg0k01etf2026-08-13138910KR7138910005KODEX 구리선물(H)10,015원-150원-1.48%10126.5510,120원10,145원10,015원29,4022.9억원330.4억원3,300,000주S&P GSCI North American Copper Index(TR)924.087334.1억원
cmst3abtp0nb10z4k8lo3p000fsc-securities-productetf:138540:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abti0nay0z4kg8dtx53n1etf2026-08-13138540KR7138540000TIGER 현대차그룹플러스53,030원410원0.78%53274.0153,345원54,470원52,795원128,57968.7억원6862억원12,940,000주MKF 현대차그룹+ FW65135.3506861.6억원
cmst3abt80nav0z4k5putvrbkfsc-securities-productetf:138530:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3absz0nas0z4kc6hqv72m1etf2026-08-13138530KR7138530001TIGER LG그룹플러스12,510원20원0.16%12535.5312,600원12,655원12,460원148,27518.6억원840.6억원6,720,000주MKF LG그룹+ FW12614.870834.8억원
cmst3absr0nap0z4kjxt02h4hfsc-securities-productetf:138520:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3absk0nam0z4k43ndzn3b1etf2026-08-13138520KR7138520002TIGER 삼성그룹36,630원755원2.10%36508.4836,955원37,190원36,150원41,85715.3억원1472.5억원4,020,000주MKF SAMs FW45198.9101467.6억원
cmst3absb0naj0z4kj1ou8lg3fsc-securities-productetf:138230:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abs10nag0z4kvwhjgzkq1etf2026-08-13138230KR7138230008KIWOOM 미국달러선물16,610원70원0.42%16600.7416,575원16,610원16,500원526869.7만원240.8억원1,450,000주미국달러선물지수1594.320240.7억원
cmst3abrr0nad0z4kysux46hhfsc-securities-productetf:137610:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abrh0naa0z4k10l7sbck1etf2026-08-13137610KR7137610002TIGER 농산물선물Enhanced(H)5,395원30원0.56%5430.285,385원5,435원5,385원9,0334879.3만원124억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)73.265124.8억원
cmst3abr80na70z4ksxod6pacfsc-securities-productetf:136340:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abqz0na40z4kl5230vx81etf2026-08-13136340KR7136340007RISE 중기우량회사채104,300원60원0.06%104289.49104,260원104,325원104,245원2,0412.1억원2767억원2,653,000주KOBI 크레딧 지수(총수익)16127.6402768.8억원
cmst3abqq0na10z4kvx4ozbc8fsc-securities-productetf:133690:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abqg0n9y0z4kirsbayj61etf2026-08-13133690KR7133690008TIGER 미국나스닥100187,150원1,710원0.92%186830.22186,150원187,150원185,650원2,437,3954540.9억원11.6조원62,270,000주NASDAQ 10030084.50011.6조원
cmst3abq60n9v0z4kovl6arvpfsc-securities-productetf:132030:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abpx0n9s0z4kzfabd9cv1etf2026-08-13132030KR7132030008KODEX 골드선물(H)24,600원-80원-0.32%24784.6624,820원25,000원24,570원159,82039.6억원3468.6억원14,100,000주S&P GSCI Gold Index(TR)2158.9023494.6억원
cmst3abpp0n9p0z4khzjk6rvvfsc-securities-productetf:131890:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abpi0n9m0z4k58iqrk0x1etf2026-08-13131890KR7131890006ACE 삼성그룹동일가중40,775원205원0.51%40974.8741,105원41,530원40,740원9073734.7만원163.1억원400,000주MKF SAMs EW 지수40968.100163.8억원
cmst3abp80n9j0z4ksqa89y3bfsc-securities-productetf:130730:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3aboy0n9g0z4k9yr58ket1etf2026-08-13130730KR7130730005KIWOOM 단기자금102,930원35원0.03%102887.86102,925원102,940원102,925원8538779.5만원721.5억원701,000주MK 머니마켓 지수(총수익)14720.820720.2억원
cmst3abx30nc00z4kf43d1qv2fsc-securities-productetf:139250:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abwn0nby0z4k97jvbm281etf2026-08-13139250KR7139250005TIGER 200 에너지화학17,590원50원0.29%17677.7617,555원17,860원17,540원26,3624.6억원242.7억원1,380,000주코스피 200 에너지/화학1750.910243.9억원
cmst3aboo0n9d0z4k5viols30fsc-securities-productetf:130680:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abof0n9a0z4kpt0027vu1etf2026-08-13130680KR7130680002TIGER 원유선물Enhanced(H)6,780원-95원-1.38%6804.046,800원6,800원6,700원19,7141.3억원145.7억원2,150,000주S&P GSCI Crude Oil Enhanced Index ER834.982146.2억원
cmst3abo40n970z4kicp41ob6fsc-securities-productetf:123320:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abnu0n940z4ksqlumv2r1etf2026-08-13123320KR7123320004TIGER 레버리지108,885원7,705원7.62%109449.71108,270원112,030원107,215원256,343281.8억원2722.1억원2,500,000주코스피 2001071.2402736.2억원
cmst3abnk0n910z4kebpj4lzbfsc-securities-productetf:123310:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abnb0n8y0z4k7yly9j441etf2026-08-13123310KR7123310005TIGER 인버스1,155원-45원-3.75%1150.871,162원1,164원1,135원4,369,70350.1억원503.5억원43,600,000주코스피 200 선물지수5232.070501.7억원
cmst3abn20n8v0z4kjgxtrqwtfsc-securities-productetf:122630:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abms0n8s0z4kxw9bbqp51etf2026-08-13122630KR7122630007KODEX 레버리지107,975원7,675원7.65%108681.67107,465원111,180원106,415원22,227,3572.4조원6조원56,450,000주코스피 2001071.2406.2조원
cmst3abmi0n8p0z4k2nvmrhomfsc-securities-productetf:122260:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abm80n8m0z4kifvayks31etf2026-08-13122260KR7122260003KIWOOM 통안채1년104,100원40원0.04%104047.48104,095원104,105원104,085원4,5984.7억원333.1억원320,000주MK 통안채지수(총수익)15297.810332.9억원
cmst3ably0n8j0z4kwobib58tfsc-securities-productetf:122090:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ablo0n8g0z4k7iba4n4f1etf2026-08-13122090KR7122090004PLUS 코스피5080,105원3,320원4.32%80578.1380,105원81,515원79,575원62,66950.6억원1850.4억원2,310,000주코스피 508087.6501861.3억원
cmst3abld0n8d0z4kxafovqu9fsc-securities-productetf:117700:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abl10n8a0z4k20tszs8d1etf2026-08-13117700KR7117700005KODEX 건설6,740원5원0.07%6769.766,785원6,910원6,730원2,336,880158.4억원1927.6억원28,600,000주KRX 건설1362.5601942.9억원
cmst3abkr0n870z4k4u060kwyfsc-securities-productetf:117690:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abkf0n840z4k767hn4971etf2026-08-13117690KR7117690008TIGER 차이나항셍3020,125원-125원-0.62%20321.9120,250원20,340원20,105원6881388.2만원100.6억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8740.810101.6억원
24,494건 중 21,901–21,950← 이전439 / 490 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬