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
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
cmsyec6qk02i90z7k9dnfou2zfsc-securities-productetf:265690:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6qf02i60z7k25dgjaym1etf2026-08-14265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.360원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148946.1만원
cmsyec6qa02i30z7kssrt8szrfsc-securities-productetf:261920:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6q502i00z7ksf0i6ads1etf2026-08-14261920KR7261920003ACE MSCI필리핀(합성)13,125원-100원-0.76%13192.9513,205원13,220원13,105원258338.5만원52.5억원400,000주MSCI Philippines IMI Index1655.44452.7억원
cmsyec6q002hx0z7k6u2t0kbxfsc-securities-productetf:261270:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6pv02hu0z7khn92ratf1etf2026-08-14261270KR7261270003KODEX 미국달러선물인버스7,870원-5원-0.06%7889.957,880원7,905원7,860원37,0312.9억원1063.2억원13,510,000주미국달러선물지수1589.3801059.6억원
cmsyec6pq02hr0z7krc1ozxxpfsc-securities-productetf:261260:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6pl02hp0z7kesbqmh371etf2026-08-14261260KR7261260004KODEX 미국달러선물인버스2X5,070원15원0.30%5070.345,075원5,100원5,050원360,72618.3억원2350.9억원46,370,000주미국달러선물지수1589.3802341.9억원
cmsyec6pg02hl0z7kev6jfniwfsc-securities-productetf:261250:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6pb02hj0z7klwdg6vj81etf2026-08-14261250KR7261250005KODEX 미국달러선물레버리지16,735원-45원-0.27%16767.1816,715원16,820원16,625원82,57513.7억원277.8억원1,660,000주미국달러선물지수1589.380280억원
cmsyec6p702hg0z7kpv38w8ntfsc-securities-productetf:261240:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6p102hf0z7ky9vq9znc1etf2026-08-14261240KR7261240006KODEX 미국달러선물14,610원-20원-0.14%14636.3214,615원14,645원14,565원94,87613.8억원593.1억원4,060,000주미국달러선물지수1589.380595.6억원
cmsyec6ow02hc0z7kqa2hmlo8fsc-securities-productetf:261220:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6or02h90z7klbkqmeqm1etf2026-08-14261220KR7261220008KODEX WTI원유선물(H)22,880원-220원-0.95%22659.6622,650원22,880원22,495원89,54220.2억원509억원2,225,000주S&P GSCI Crude Oil Index ER215.895515.5억원
cmsyec6w002lf0z7k1pnx3konfsc-securities-productetf:271060:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6vv02lc0z7ku7ct71oi1etf2026-08-14271060KR7271060006KODEX 3대농산물선물(H)8,245원-25원-0.30%8179.498,230원8,290원8,200원21,6061.7억원299.2억원3,630,000주S&P GSCI Grains Select Index ER17.224296.9억원
cmsyec6vp02l90z7kyfnoio9vfsc-securities-productetf:271050:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6vk02l60z7kpwis63p31etf2026-08-14271050KR7271050007KODEX WTI원유선물인버스(H)2,075원10원0.48%2098.112,085원2,105원2,070원1,124,04523.4억원1336.8억원64,425,000주S&P GSCI Crude Oil Index ER215.8951381.6억원
cmsyec6vf02l30z7kb5y49h4bfsc-securities-productetf:270810:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6va02l00z7k9cl76to51etf2026-08-14270810KR7270810005RISE 코스닥15014,750원10원0.07%14785.4314,840원15,150원14,350원280,44540.9억원3389.5억원22,980,000주코스닥 1501495.9503397.6억원
cmsyec6v502kx0z7krremrhojfsc-securities-productetf:270800:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6v002ku0z7kvikfk0141etf2026-08-14270800KR7270800006RISE KQ고배당15,925원125원0.79%16025.1415,985원15,985원15,810원379604.2만원87.5억원550,000주FnGuide KQ고배당포커스 지수8108.88088.1억원
cmsyec6uv02kr0z7k4ihneh48fsc-securities-productetf:269540:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6uq02ko0z7kjcd9t0v61etf2026-08-14269540KR7269540001PLUS 미국S&P500(H)30,565원180원0.59%30541.9830,515원30,610원30,515원5,2611.6억원916.9억원3,000,000주S&P 5007785.760916.2억원
cmsyec6ul02kl0z7k8guyw6a2fsc-securities-productetf:269530:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6ug02ki0z7kdzuqfmxw1etf2026-08-14269530KR7269530002PLUS S&P글로벌인프라20,590원20원0.10%21089.2020,570원20,845원20,455원5831196.2만원123.5억원600,000주S&P Global Infrastructure Index3768.763126.5억원
cmsyec6ua02kf0z7kisurnb2qfsc-securities-productetf:269420:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6u502kc0z7kyxlqu27b1etf2026-08-14269420KR7269420006KODEX S&P글로벌인프라(합성)22,920원-110원-0.48%23041.1923,030원23,035원22,860원2,3515383.5만원243.6억원1,063,000주S&P Global Infrastructure Index3768.763244.9억원
cmsyec6u002k90z7knu219jb6fsc-securities-productetf:269370:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6tv02k60z7k6vz8gu8v1etf2026-08-14269370KR7269370003TIGER S&P글로벌인프라(합성)17,545원15원0.09%17732.7117,530원17,960원17,425원1,0631870만원122.8억원700,000주S&P Global Infrastructure Index3768.763124.1억원
cmsyec6tq02k30z7k94coqwdofsc-securities-productetf:267770:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6tl02k00z7kxzmfdyqc1etf2026-08-14267770KR7267770006TIGER 200선물레버리지86,905원4,205원5.08%87168.3287,610원88,100원84,130원36,44831.5억원2172.6억원2,500,000주코스피 200 선물지수5354.8602179.2억원
cmsyec6tf02jx0z7kaei0phf6fsc-securities-productetf:267490:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6ta02ju0z7k0co15uoy1etf2026-08-14267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)5,040원40원0.80%5060.224,975원5,050원4,975원157.5만원35.2억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index199.20435.4억원
cmsyec6t502jr0z7knjyv7rs4fsc-securities-productetf:267450:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6t002jo0z7kjdez5ood1etf2026-08-14267450KR7267450005RISE 미국장기국채선물인버스(H)11,180원-20원-0.18%11095.580원0원0원00원55.9억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index199.20455.4억원
cmsyec6sv02jl0z7komjda8kpfsc-securities-productetf:267440:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6sq02ji0z7kfvygs5lm1etf2026-08-14267440KR7267440006RISE 미국장기국채선물(H)8,105원85원1.06%8110.858,020원8,105원7,965원1,6591329.1만원48.6억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index199.20448.6억원
cmsyec6sl02jf0z7k4xoi4okkfsc-securities-productetf:266550:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6sg02jc0z7k89zhiq9l1etf2026-08-14266550KR7266550003PLUS 중형주저변동5018,935원380원2.05%19011.4318,745원18,970원18,745원1,1582192.6만원47.3억원250,000주FnGuide 중형주저변동50지수3732.10047.5억원
cmsyec6sa02j90z7k1bmc0rswfsc-securities-productetf:266420:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6s502j60z7kk6kdwejg1etf2026-08-14266420KR7266420009KODEX 헬스케어18,380원-245원-1.32%18414.3518,485원18,775원18,155원28,4185.2억원735.2억원4,000,000주KRX 헬스케어4124.540736.5억원
cmsyec6wb02ll0z7ku19ro7ivfsc-securities-productetf:272560:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6w502li0z7klro9j68c1etf2026-08-14272560KR7272560004RISE 단기국공채액티브114,790원10원0.01%114773.07114,790원114,805원114,775원2,6763억원1603.6억원1,397,000주KIS 종합채권국공채3M~1.5Y지수140.6001602.2억원
cmsyec6ob02h10z7kw2p0n8nwfsc-securities-productetf:261120:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6o602gy0z7k7ofcpz2q1etf2026-08-14261120KR7261120000TIGER 미국달러선물인버스2X5,045원30원0.60%5035.215,035원5,065원5,025원60,1283억원423.7억원8,400,000주미국달러선물지수1589.380422.9억원
cmsyec6o102gv0z7km5tj7vy5fsc-securities-productetf:261110:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6nv02gs0z7k874ascr61etf2026-08-14261110KR7261110001TIGER 미국달러선물레버리지16,805원-5원-0.03%16818.2016,780원16,875원16,680원1,4532432.5만원84억원500,000주미국달러선물지수1589.38084억원
cmsyec6nr02gp0z7kcz5qt0ppfsc-securities-productetf:261070:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6nm02gn0z7ko5q0kkqm1etf2026-08-14261070KR7261070007TIGER 코스닥150바이오테크13,755원-160원-1.15%13805.1413,920원14,322원13,550원224,01531억원638.2억원4,640,000주코스닥 150 헬스케어4824.260640.5억원
cmsyec6om02h60z7kuc773x3rfsc-securities-productetf:261140:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6oh02h40z7kxln7vtmv1etf2026-08-14261140KR7261140008TIGER 우선주25,430원780원3.16%25417.4625,000원25,440원24,670원19,2864.8억원340.7억원1,340,000주코스피 우선주 지수5934.610340.5억원
cmsyec6kl02f00z7kaj5ei1whfsc-securities-productetf:253150:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6kg02ex0z7k93atbntj1etf2026-08-14253150KR7253150007PLUS 200선물레버리지211,095원10,550원5.26%211088.13211,715원213,660원204,055원28,81660.5억원527.7억원250,000주코스피 200 선물지수5354.860527.7억원
cmsyec6kb02eu0z7kyj9h7bdafsc-securities-productetf:252710:202608142026-08-14dayperiod2026-08-18 17:24:082026-08-18 17:24:08cmsyec6k602er0z7k1o0igi101etf2026-08-14252710KR7252710009TIGER 200선물인버스2X83원-5원-5.68%82.7083원87원81원85,835,90672억원236.3억원284,800,000주코스피 200 선물지수5354.860255.7억원
22,152건 중 18,401–18,450← 이전369 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬