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
cmsyec7ad02ti0z7kusbsakskfsc-securities-productetf:292050:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec7a802tf0z7kzlbl8lku1etf2026-08-14292050KR7292050002RISE KRX30050,110원910원1.85%50189.1250,350원50,350원49,415원7393671.2만원175.3억원350,000주KRX 3004778.720175.6억원
cmsyec7a302tc0z7kr5pp4zfjfsc-securities-productetf:291890:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec79x02ta0z7kqewl3xsf1etf2026-08-14291890KR7291890002KODEX MSCI EM선물(H)12,295원50원0.41%12309.0212,275원12,300원12,275원7693.4만원61.4억원500,000주iEdge Emerging Markets Futures Index(ER)1715.90461.5억원
cmsyec79p02t50z7k0xzj9o0lfsc-securities-productetf:291680:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec79k02t20z7k1j7v1w7v1etf2026-08-14291680KR7291680007RISE 차이나H선물인버스(H)7,885원175원2.27%7818.167,715원7,910원7,715원8969.9만원39.4억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10622.00039억원
cmsyec79402su0z7kr6mnrhs8fsc-securities-productetf:291620:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec78z02sr0z7kgk7m56e81etf2026-08-14291620KR7291620003KIWOOM 코스닥150선물인버스4,100원-15원-0.36%4141.884,090원4,225원4,020원24,1819957.1만원23.3억원570,000주F-코스닥150 지수1703.39023.6억원
cmsyec78u02so0z7kt6f5pjpefsc-securities-productetf:291130:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec78p02sl0z7kau3kdbsq1etf2026-08-14291130KR7291130003ACE MSCI멕시코(합성)18,445원-45원-0.24%18510.7418,285원18,455원18,285원372685.5만원166억원900,000주MSCI MEXICO IMI 25/50 Price return Index13206.987166.5억원
cmsyec78j02si0z7kipkr95f4fsc-securities-productetf:290130:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec78e02sf0z7ki9tk5fdo1etf2026-08-14290130KR7290130004RISE ESG사회책임투자47,740원1,140원2.45%47893.9447,905원48,195원47,070원99,57647.5억원6779억원14,200,000주KRX ESG 사회책임경영지수(S)7719.8606800.9억원
cmsyec78902sc0z7kvh72kqkofsc-securities-productetf:290080:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec78402s90z7k6xdk1epz1etf2026-08-14290080KR7290080001RISE 200고배당커버드콜ATM7,330원90원1.24%7363.167,240원7,345원7,240원5,9984383.4만원128.2억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1035.630128.8억원
cmsyec77z02s60z7kfi27025vfsc-securities-productetf:289670:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec77u02s40z7kehilr8bl1etf2026-08-14289670KR7289670002PLUS 국채선물10년52,090원-115원-0.22%52073.2752,175원52,225원52,030원1961022.2만원58.3억원112,000주10년국채선물지수1129.74058.3억원
cmsyec77o02s00z7k9jnp819wfsc-securities-productetf:289480:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec77j02ry0z7kn1cyhoyc1etf2026-08-14289480KR7289480006TIGER 200커버드콜12,590원185원1.49%12618.7512,650원12,660원12,265원24,8173.1억원289.5억원2,300,000주코스피 200 커버드콜 ATM 지수1820.180290.2억원
cmsyec77e02rv0z7ky06h3r0ifsc-securities-productetf:289260:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec77902rs0z7kw0zk6uqu1etf2026-08-14289260KR7289260002TIGER MSCI KOREA ESG리더스29,260원885원3.12%29312.1729,375원29,375원28,965원5151507.3만원175.5억원600,000주MSCI Korea Country ESG Leaders Capped Index4235.050175.8억원
cmsyec76t02rj0z7kcm4d8lh3fsc-securities-productetf:289040:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec76o02rh0z7kv1hh901l1etf2026-08-14289040KR7289040008KODEX MSCI KOREA ESG유니버설33,750원430원1.29%34002.1033,820원33,820원33,440원5021697.7만원202.5억원600,000주MSCI Korea ESG Universal Capped Index4723.380204억원
cmsyec76802r70z7k30cn90ctfsc-securities-productetf:285690:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec76402r50z7kujgrzuct1etf2026-08-14285690KR7285690004FOCUS ESG리더스22,255원335원1.53%22270.5722,180원22,255원22,090원1737.5만원77.8억원350,000주KRX ESG Leaders 1503382.44077.9억원
cmsyec75o02qv0z7kyeww4veafsc-securities-productetf:284430:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec75j02qt0z7kqx7epzad1etf2026-08-14284430KR7284430006KODEX 200미국채혼합5021,440원350원1.66%21425.9021,475원21,510원21,220원460,02598.3억원2.1조원98,000,000주코스피 200 미국채 혼합지수4969.9102조원
cmsyec75402qj0z7k02idgjsnfsc-securities-productetf:282000:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec74z02qg0z7kquf8og9p1etf2026-08-14282000KR7282000009RISE 국고채3년선물인버스114,515원125원0.11%114529.64114,385원114,515원114,385원445.7만원515.3억원450,000주국채선물지수1209.450515.3억원
cmsyec76j02re0z7kw4hgnd2hfsc-securities-productetf:287180:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec76e02ra0z7ky1hxwdkk1etf2026-08-14287180KR7287180004PLUS 미국나스닥테크58,660원1,180원2.05%58727.5458,060원58,895원58,060원1,3748049.9만원498.6억원850,000주NASDAQ 100 Technology Sector Index17857.480499.1억원
cmsyec75y02r10z7kijmfjnlmfsc-securities-productetf:284980:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec75t02qy0z7kdwwm9atb1etf2026-08-14284980KR7284980000RISE 200금융22,395원125원0.56%22480.7722,270원22,500원22,190원5,1441.1억원192.5억원860,000주코스피 200 금융1719.220193.3억원
cmsyec75e02qq0z7k3gft7t3lfsc-securities-productetf:283580:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec75902qm0z7kpl9gt9jy1etf2026-08-14283580KR7283580009KODEX 차이나CSI30015,845원-115원-0.72%15850.2015,905원15,905원15,710원32,8975.1억원2638.1억원16,650,000주CSI 300 Index4665.8812639억원
cmsyec74u02qe0z7k0pnz84p9fsc-securities-productetf:281990:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec74p02qa0z7kzeud5v261etf2026-08-14281990KR7281990002RISE 중소형고배당18,155원415원2.34%18174.6717,870원18,155원17,870원245442.1만원99.8억원550,000주FnGuide 중소형고배당포커스 지수17651.25099.9억원
cmsyec70l02nx0z7kzgotee4ffsc-securities-productetf:276990:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec70g02nv0z7kghb2xvbe1etf2026-08-14276990KR7276990009KODEX 글로벌로봇(합성)27,435원75원0.27%27579.9127,550원27,580원27,345원2,3006314.2만원485.5억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1392.062488.1억원
cmsyec70a02nr0z7kqr1ljcmufsc-securities-productetf:276970:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec70602np0z7khaukpskr1etf2026-08-14276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,905원70원0.89%7935.867,840원7,940원7,840원17,6501.3억원371.5억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index112.665372.9억원
cmsyec6zz02nl0z7kd3bqyiozfsc-securities-productetf:276650:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec6zs02ni0z7ke28afo9e1etf2026-08-14276650KR7276650009RISE 글로벌테크놀로지(합성 H)47,215원545원1.17%47076.7147,080원47,290원46,990원5582632.6만원354.1억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5104.496353억원
cmsyec6z902n80z7kmfw0zdsmfsc-securities-productetf:275980:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec6z302n40z7kkpsr9rtp1etf2026-08-14275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,820원320원1.36%24069.9623,300원23,860원23,300원2,2495342.7만원605억원2,540,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4225.302611.3억원
cmsyec6yn02mv0z7k5y4mw8g9fsc-securities-productetf:275300:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec6yj02mt0z7k1rept2s11etf2026-08-14275300KR7275300002KODEX 우량주30,700원895원3.00%30707.5230,960원30,960원30,105원6,3051.9억원521.9억원1,700,000주MSCI Korea IMI Quality Capped18108.200522억원
cmsyec6y202mj0z7k909a3ttofsc-securities-productetf:275280:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:09cmsyec6xy02mh0z7knftahluy1etf2026-08-14275280KR7275280006KODEX 모멘텀주43,320원800원1.88%43420.7743,545원43,575원42,465원8,6313.7억원389.8억원900,000주MSCI Korea IMI Momentum Capped14123.540390.7억원
cmsyec6yx02n10z7kzp3gkbisfsc-securities-productetf:275750:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec6ys02my0z7kibhgg5tz1etf2026-08-14275750KR7275750008RISE 코스닥150선물인버스2,345원-15원-0.64%2368.402,340원2,425원2,290원12,0012843.7만원21.1억원900,000주F-코스닥150 지수1703.39021.3억원
cmsyec6yd02mp0z7kd5f1m1q7fsc-securities-productetf:275290:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec6y802mn0z7kzf7p71071etf2026-08-14275290KR7275290005KODEX 가치주34,580원1,235원3.70%34587.8334,260원34,580원34,015원2,8399731.1만원311.2억원900,000주MSCI Korea IMI Enhanced Value Capped20080.400311.2억원
cmsyec6xs02md0z7kccflwlmnfsc-securities-productetf:273140:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6xn02mb0z7kj57e5s951etf2026-08-14273140KR7273140004KODEX 단기변동금리부채권액티브114,540원15원0.01%114554.56114,545원114,550원114,540원2,7683.1억원2802.7억원2,447,000주KAP 단기변동금리부은행채권지수148.4202803.1억원
cmsyec6xi02m80z7kgg9vgfjafsc-securities-productetf:273130:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6xc02m50z7kks24q0ol1etf2026-08-14273130KR7273130005KODEX 종합채권(AA-이상)액티브109,625원-40원-0.04%109723.99109,840원109,925원109,590원36,06039.5억원3.3조원30,641,000주KAP 한국종합채권지수258.8503.3조원
cmsyec74k02q80z7ku15gi3lbfsc-securities-productetf:280940:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec74e02q50z7kf93rrfnq1etf2026-08-14280940KR7280940008KODEX 골드선물인버스(H)3,495원60원1.75%3458.023,430원3,500원3,430원9,0983171.9만원27.9억원800,000주S&P GSCI GOLD Index Excess Return259.63627.6억원
cmsyec74a02q20z7k34963zvffsc-securities-productetf:280930:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec74502pz0z7k5wa269dz1etf2026-08-14280930KR7280930009KODEX 미국러셀2000(H)17,255원5원0.03%17274.7917,255원17,280원17,245원5,0618736.7만원241.5억원1,400,000주FTSE Russell 2000 Index3068.420241.8억원
cmsyec74002pw0z7kk7y1ydy6fsc-securities-productetf:280920:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec73v02pu0z7kkjojg2uy1etf2026-08-14280920KR7280920000PLUS 주도업종24,455원575원2.41%24831.9024,735원24,735원24,395원324798.9만원134.5억원550,000주FnGuide 주도업종 지수3770.550136.5억원
cmsyec73p02pr0z7kh6ehvh82fsc-securities-productetf:280320:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec73k02po0z7kxpegnx6p1etf2026-08-14280320KR7280320003ACE 미국IT인터넷(합성 H)22,095원410원1.89%22175.3721,775원22,175원21,775원173382만원176.7억원800,000주다우존스 인터넷 종합지수1335.895177.4억원
cmsyec73f02pl0z7kd9lc1igifsc-securities-productetf:279540:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec73a02pi0z7kmwktt3761etf2026-08-14279540KR7279540009KODEX 최소변동성21,475원355원1.68%21626.2421,410원21,560원21,345원65139.6만원128.8억원600,000주KRX 최소변동성지수13053.050129.7억원
cmsyec73502pf0z7knkwawsk5fsc-securities-productetf:279530:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec73002pc0z7kebp5xq7v1etf2026-08-14279530KR7279530000KODEX 고배당주17,780원370원2.13%17845.4917,410원17,810원17,380원197,10934.8억원3449.3억원19,400,000주FnGuide 고배당 Plus 지수27401.1003479.8억원
cmsyec72v02p90z7k6l1mhndifsc-securities-productetf:278620:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec72q02p60z7k3fqu08pc1etf2026-08-14278620KR7278620000PLUS 단기채권액티브118,945원10원0.01%118935.17118,895원118,945원118,895원1,3101.5억원651.8억원548,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)151.850651.7억원
cmsyec72l02p30z7knuln03b7fsc-securities-productetf:278540:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec72g02p00z7krpp74ige1etf2026-08-14278540KR7278540000KODEX MSCI Korea TR39,195원795원2.07%39301.1839,565원39,565원38,515원22,0858.6억원2.3조원61,100,000주MSCI Korea TR Index4984.4902.4조원
cmsyec72b02ox0z7kofxa5sxzfsc-securities-productetf:278530:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec72502ou0z7k1czhecma1etf2026-08-14278530KR7278530001KODEX 200TR39,865원1,030원2.65%39970.4339,915원40,140원39,165원1,296,647514.1억원7.9조원199,650,000주코스피 200 TR1456.4707.9조원
cmsyec72002or0z7kzuevysugfsc-securities-productetf:278240:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec71v02oo0z7kphudkxq01etf2026-08-14278240KR7278240007RISE 코스닥150선물레버리지8,800원5원0.06%8752.568,900원9,255원8,325원61,3345.3억원641.5억원7,290,000주F-코스닥150 지수1703.390638억원
cmsyec71q02ol0z7k36ueppv9fsc-securities-productetf:277650:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec71l02oi0z7kp51ub7br1etf2026-08-14277650KR7277650008TIGER 코스피중형주21,370원285원1.35%21524.1621,265원21,490원21,085원7411574.5만원42.7억원200,000주코스피 중형주4176.14043억원
cmsyec71g02of0z7kaajrgnahfsc-securities-productetf:277640:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec71b02oc0z7kv2a80ofm1etf2026-08-14277640KR7277640009TIGER 코스피대형주38,050원950원2.56%38193.4638,380원38,380원37,475원20,3577.7억원684.9억원1,800,000주코스피 대형주7628.320687.4억원
cmsyec71602o90z7kdiemelbtfsc-securities-productetf:277630:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec71102o60z7kvvvvpcvu1etf2026-08-14277630KR7277630000TIGER 코스피72,585원1,715원2.42%72761.2873,135원73,135원71,420원644,816466.1억원4754.3억원6,550,000주코스피6977.9404620.3억원
cmsyec70v02o30z7ke2ta0n4rfsc-securities-productetf:277540:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec70q02o10z7ktk109w4b1etf2026-08-14277540KR7277540001ACE 아시아TOP5032,560원25원0.08%32855.4132,800원32,945원31,875원1,8345986.7만원260.4억원800,000주S&P ASIA50 Price Return Index9260.493262.8억원
cmsyec6zn02nf0z7kkb97chcyfsc-securities-productetf:276000:202608142026-08-14dayperiod2026-08-18 17:24:092026-08-18 17:24:09cmsyec6zg02nc0z7kizwncfzo1etf2026-08-14276000KR7276000007TIGER 글로벌자원생산기업(합성 H)20,210원-305원-1.49%20253.9019,940원20,405원19,925원7231452.8만원171.7억원850,000주MorningStar Global Upstream Resources Index(PR)5491.161172.1억원
cmsyec6wn02lr0z7kt2dk44b4fsc-securities-productetf:272570:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6wi02lo0z7kcns106xo1etf2026-08-14272570KR7272570003RISE 중장기국공채액티브107,990원-120원-0.11%107987.98108,200원108,200원107,960원19205.3만원127.4억원118,000주KIS 종합채권국공채4~5Y지수148.980127.4억원
cmsyec6x702m20z7ksh150fwnfsc-securities-productetf:272910:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6x202lz0z7kz0h3xdfs1etf2026-08-14272910KR7272910001ACE 중장기국공채액티브106,150원-5원0.00%106103.83106,245원106,245원106,150원26276.1만원730.3억원688,000주KIS 종합채권국공채1-10Y지수154.690729.9억원
cmsyec6wx02lw0z7kt5czt7yufsc-securities-productetf:272580:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6wt02lu0z7kzo0j6gps1etf2026-08-14272580KR7272580002TIGER 단기채권액티브57,020원-5원-0.01%57022.2257,010원57,035원57,005원20,68511.7억원7317.9억원12,834,000주KIS MSB 6M PLUS 지수13713.0407238.4억원
cmsyec6rz02j30z7ktaqfgr1cfsc-securities-productetf:266410:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6ru02j00z7kaur207mh1etf2026-08-14266410KR7266410000KODEX 필수소비재9,850원150원1.55%9851.839,730원9,875원9,705원13,4191.3억원157.6억원1,600,000주KRX 필수소비재1779.740157.6억원
cmsyec6rp02ix0z7kbyrbxylefsc-securities-productetf:266390:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6rk02iu0z7kaabecefk1etf2026-08-14266390KR7266390004KODEX 경기소비재15,150원335원2.26%15194.3315,280원15,285원14,972원12,4761.8억원136.3억원900,000주KRX 경기소비재1731.700136.7억원
cmsyec6r402il0z7kv9h4j1oofsc-securities-productetf:266360:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6qz02ii0z7kaazn13as1etf2026-08-14266360KR7266360007KODEX K콘텐츠10,560원145원1.39%10521.3310,445원10,595원10,375원50,7025.2억원337.9억원3,200,000주KRX K콘텐츠1626.990336.6억원
cmsyec6qu02if0z7khaxhrwbgfsc-securities-productetf:266160:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6qp02ic0z7k0hse61jp1etf2026-08-14266160KR7266160001RISE 고배당33,350원915원2.82%33368.2333,080원33,415원32,865원34,53211.4억원2134.4억원6,400,000주FnGuide 고배당포커스 지수23668.3602135.5억원
22,152건 중 18,301–18,350← 이전367 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬