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
cmsyec88103cd0z7kn6bc5winfsc-securities-productetf:373790:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec87w03ca0z7k9f6au40n1etf2026-08-14373790KR7373790005KIWOOM 미국방어배당성장나스닥16,280원80원0.49%16240.4516,200원16,315원16,140원7221167.9만원45.5억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1358.29045.4억원
cmsyec87r03c70z7kh5i4lpxdfsc-securities-productetf:373490:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec87m03c40z7kyfohrc7j1etf2026-08-14373490KR7373490002KODEX 코리아혁신성장액티브26,405원305원1.17%26606.5826,200원26,505원26,010원1,2473280.6만원145.2억원550,000주FnGuide K-이노베이션 지수4107.720146.3억원
cmsyec87h03c10z7ke79apf0wfsc-securities-productetf:372330:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec87c03by0z7k7ja0gs2w1etf2026-08-14372330KR7372330001KODEX 차이나항셍테크7,270원-165원-2.22%7416.377,395원7,430원7,255원35,5612.6억원1199.5억원16,500,000주Hang Seng TECH Index4707.6201223.7억원
cmsyec87703bv0z7k0pctb73hfsc-securities-productetf:371870:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec87103bs0z7k4zvme8pe1etf2026-08-14371870KR7371870007ACE 차이나항셍테크7,180원-120원-1.64%7270.547,285원7,295원7,120원2,5591841.1만원114.8억원1,600,000주Hang Seng TECH Index4707.620116.3억원
cmsyec86x03bp0z7ka9gutessfsc-securities-productetf:371470:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec86r03bm0z7kav1r8c0k1etf2026-08-14371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,780원-280원-3.09%9035.429,060원9,060원8,705원23,0522억원481.1억원5,480,000주Solactive China Biotech Index(PR)1773.110495.1억원
cmsyec86m03bj0z7kt8n3751kfsc-securities-productetf:371460:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec86d03bg0z7kh5e3fqrg1etf2026-08-14371460KR7371460007TIGER 차이나전기차SOLACTIVE10,935원-70원-0.64%10968.8710,970원11,030원10,860원114,57912.5억원7943.1억원72,640,000주Solactive China Electric Vehicle and Battery Index(PR)2201.0507967.7억원
cmsyec86403bd0z7k7odu9dsgfsc-securities-productetf:371450:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec85z03ba0z7kuawfz3751etf2026-08-14371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX14,700원625원4.44%14737.9214,635원14,900원14,635원39,5515.8억원229.3억원1,560,000주Indxx Global Cloud Computing Index(PR)7327.750229.9억원
cmsyec85u03b70z7ku728on5ffsc-securities-productetf:371160:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec85p03b40z7kkhkbpmqa1etf2026-08-14371160KR7371160003TIGER 차이나항셍테크7,300원-145원-1.95%7436.007,405원7,405원7,260원310,58322.7억원5975억원81,850,000주Hang Seng TECH Index4707.6206071.4억원
cmsyec85k03b10z7kk5iwykuufsc-securities-productetf:371150:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec85f03ay0z7kfkgj4f201etf2026-08-14371150KR7371150004RISE 차이나항셍테크7,120원-175원-2.40%7252.247,215원7,215원7,095원1,178842.7만원92.5억원1,300,000주Hang Seng TECH Index4707.62094.2억원
cmsyec85a03av0z7kxkpodg46fsc-securities-productetf:368680:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec85503as0z7kcqf4t6xp1etf2026-08-14368680KR7368680005KODEX K-뉴딜디지털플러스8,285원30원0.36%8351.348,355원8,355원8,215원241200.8만원74.5억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1993.48075.1억원
cmsyec84z03ap0z7kvfprykg6fsc-securities-productetf:368590:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec84u03am0z7kfxlh7zlp1etf2026-08-14368590KR7368590006RISE 미국나스닥10031,455원255원0.82%31489.0731,420원31,560원31,315원462,554145.1억원1.5조원50,700,000주NASDAQ 10030046.1401.5조원
cmsyec84p03aj0z7kr9tcxfnkfsc-securities-productetf:368190:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec84k03ag0z7k8nhnt9si1etf2026-08-14368190KR7368190005HANARO Fn K-뉴딜디지털플러스8,335원190원2.33%8289.878,315원8,335원8,145원1,088895.9만원266.7억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1993.480265.2억원
cmsyec84f03ad0z7kvz478zurfsc-securities-productetf:367770:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec84a03aa0z7kqebrvb1a1etf2026-08-14367770KR7367770005RISE 수소경제테마24,200원510원2.15%24239.0623,835원24,205원23,635원33,7198억원1270.5억원5,250,000주FnGuide 수소 경제 테마 지수3059.3301272.5억원
cmsyec84503a70z7ku2gqgwspfsc-securities-productetf:367760:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec84003a40z7kp3msz04k1etf2026-08-14367760KR7367760006RISE 네트워크인프라60,460원1,910원3.26%60267.2760,855원60,945원58,580원279,051166.4억원7073.8억원11,700,000주FnGuide 네트워크 인프라 지수8315.3507081.4억원
cmsyec83v03a10z7k7kftpac7fsc-securities-productetf:367740:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec83q039y0z7k666vfb3a1etf2026-08-14367740KR7367740008HANARO Fn5G산업43,900원1,700원4.03%43743.0443,440원43,900원42,660원2,0688952.8만원241.4억원550,000주FnGuide 5G 산업 지수7459.410240.5억원
cmsyec83l039v0z7k7bkzneg4fsc-securities-productetf:367380:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec83g039s0z7kdym6unaq1etf2026-08-14367380KR7367380003ACE 미국나스닥10032,410원245원0.76%32459.2032,415원32,525원32,285원1,207,860390.6억원3.5조원110,400,000주NASDAQ 10030046.1403.5조원
cmsyec83b039p0z7khbjiimfjfsc-securities-productetf:365780:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec836039m0z7kp94ajvoe1etf2026-08-14365780KR7365780006ACE 국고채10년82,550원-15원-0.02%82497.6882,755원82,905원82,500원4,1283.4억원5321.1억원6,446,000주KIS 10년 국고채 지수 (총수익)15641.0305317.8억원
cmsyec830039j0z7klojjcmp9fsc-securities-productetf:365040:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec82v039g0z7k9i85oktx1etf2026-08-14365040KR7365040005TIGER AI코리아그로스액티브36,745원745원2.07%36925.8237,035원37,135원36,245원6,5832.4억원771.6억원2,100,000주코스피6977.940775.4억원
cmsyec82q039d0z7ktuak6fn8fsc-securities-productetf:365000:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec82l039a0z7kxadqm9au1etf2026-08-14365000KR7365000009TIGER 인터넷TOP103,935원0원0.00%3933.683,930원4,005원3,860원261,69010.2억원401.3억원10,200,000주KRX 인터넷 TOP 10 지수989.860399.2억원
cmsyec82g03970z7k0b9if5ltfsc-securities-productetf:364990:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec82b03940z7kqc21f2lb1etf2026-08-14364990KR7364990002TIGER 게임TOP105,085원115원2.31%5076.404,970원5,085원4,970원111,0785.5억원226.2억원4,450,000주KRX 게임 TOP 10 지수626.010223.3억원
cmsyec82603910z7kdmmt9hq9fsc-securities-productetf:364980:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec820038y0z7khtc39oi81etf2026-08-14364980KR7364980003TIGER 2차전지TOP1010,280원355원3.58%10293.1410,000원10,305원9,935원2,021,155204.6억원6882.4억원66,950,000주KRX 2차전지 TOP 10 지수3612.2606911.8억원
cmsyec81w038v0z7kbvjxmellfsc-securities-productetf:364970:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec81q038s0z7kvfcabrbg1etf2026-08-14364970KR7364970004TIGER 바이오TOP107,880원-30원-0.38%7869.817,890원8,035원7,785원1,029,57581.1억원2935.3억원37,250,000주KRX 바이오 TOP 10 지수2420.7202927.5억원
cmsyec81l038p0z7km8xkwe3sfsc-securities-productetf:364960:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec81g038m0z7kd2l2tlbl1etf2026-08-14364960KR7364960005TIGER BBIG6,865원90원1.33%6866.576,770원6,880원6,740원31,0882.1억원834억원12,150,000주KRX BBIG 지수1910.610834.2억원
cmsyec81b038j0z7klpzzlblwfsc-securities-productetf:364690:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec816038g0z7kqk93lich1etf2026-08-14364690KR7364690008KODEX 혁신기술테마액티브40,000원580원1.47%40229.4440,115원40,375원39,415원5052011.7만원240억원600,000주코스피6977.940241.3억원
cmsyec811038d0z7k465n36y2fsc-securities-productetf:363580:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec80w038a0z7ko5jd0dl51etf2026-08-14363580KR7363580002KODEX 200IT TR57,600원2,205원3.98%57428.0457,785원57,950원56,050원133,04775.7억원2534.4억원4,400,000주코스피200 정보기술 TR17468.0802469.4억원
cmsyec80r03870z7kqnelj4xafsc-securities-productetf:363570:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec80m03840z7kpkskqm0l1etf2026-08-14363570KR7363570003KODEX 장기종합채권(AA-이상)액티브85,945원-55원-0.06%86074.3386,165원86,225원85,830원8627422.2만원2329.1억원2,710,000주KAP 한국장기종합채권지수(AA-이상, 총수익)280.0702341.2억원
cmsyec80h03810z7kwaohadv1fsc-securities-productetf:363510:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec80c037y0z7khoq1nnpd1etf2026-08-14363510KR7363510009SOL KIS단기통안채112,030원-30원-0.03%112044.14112,040원112,040원112,025원3023383.3만원124.3억원111,000주KIS 단기통안채 Index(총수익)12798.400124.3억원
cmsyec806037v0z7kie2bvitcfsc-securities-productetf:361580:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec801037s0z7k80o0pgb01etf2026-08-14361580KR7361580004RISE 200TR62,580원1,615원2.65%62737.5262,720원63,000원61,535원43,65727.2억원5037.6억원8,050,000주코스피 200 TR1456.4705081.7억원
cmsyec7zw037p0z7kzhl1ltpffsc-securities-productetf:360750:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7zr037m0z7kyq917b4b1etf2026-08-14360750KR7360750004TIGER 미국S&P50027,410원130원0.48%27409.5227,375원27,475원27,300원39,803,5991조원20.9조원763,450,000주S&P 5007785.76020.9조원
cmsyec7zm037j0z7kpaqyhggufsc-securities-productetf:360200:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7zf037g0z7kru3xl6gy1etf2026-08-14360200KR7360200000ACE 미국S&P50027,700원105원0.38%27708.9427,670원27,775원27,595원416,080115.1억원4조원147,300,000주S&P 5007785.7604조원
cmsyec7z8037d0z7kfnf17i37fsc-securities-productetf:360150:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7yx037a0z7kanovp5l41etf2026-08-14360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,245원-100원-2.99%3240.863,260원3,350원3,215원203,2946.6억원133억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수395.360132.8억원
cmsyec7yh03770z7kk52105xsfsc-securities-productetf:360140:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7yc03740z7ki9r9rv6u1etf2026-08-14360140KR7360140008KODEX 200롱코스닥150숏선물21,850원595원2.80%21921.0421,845원22,100원21,235원57,60712.5억원480.7억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1908.650482.2억원
cmsyec7y703710z7k001iul64fsc-securities-productetf:359210:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7y1036y0z7kdnzxn4ce1etf2026-08-14359210KR7359210002KODEX 코스피TR36,145원845원2.39%36206.3836,115원36,300원35,465원22,0727.9억원903.6억원2,500,000주코스피 TR9158.140905.1억원
cmsyec7xx036v0z7kdg535ztsfsc-securities-productetf:357870:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7xr036s0z7kdiu43ny41etf2026-08-14357870KR7357870005TIGER CD금리투자KIS(합성)57,915원10원0.02%57908.3357,915원57,920원57,912원215,656124.9억원3.5조원61,286,000주KIS CD Index(총수익)12696.2403.5조원
cmsyec7xm036p0z7k4rkvxlz9fsc-securities-productetf:356540:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7xh036m0z7kinobgdpa1etf2026-08-14356540KR7356540005ACE 종합채권(AA-이상)액티브101,020원40원0.04%101024.95101,140원101,140원100,885원4804848.2만원9951.4억원9,851,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.5609982.2억원
cmsyec7xc036j0z7kzj3iyxw3fsc-securities-productetf:354500:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7x6036g0z7km8aunmih1etf2026-08-14354500KR7354500001ACE 코스닥15014,980원30원0.20%15014.0815,045원15,360원14,555원299,55344.4억원1587.8억원10,600,000주코스닥 1501495.9501591.4억원
cmsyec7x1036d0z7kyam5kbv7fsc-securities-productetf:354350:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7ww036b0z7kdulj9lea1etf2026-08-14354350KR7354350001HANARO 글로벌럭셔리S&P(합성)20,445원-80원-0.39%20512.9920,350원20,530원20,225원400816.3만원106.3억원520,000주S&P Global Luxury Index4421.854106.6억원
cmsyec7wp03670z7ktyh5alvmfsc-securities-productetf:354240:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7wj03640z7ke70f3hgd1etf2026-08-14354240KR7354240004RISE 미국고정배당우선증권10,900원45원0.41%10894.9210,905원10,915원10,860원5,4295901.6만원119.9억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)73.566119.8억원
cmsyec7we03610z7ksaetj00hfsc-securities-productetf:352560:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7w8035y0z7kf49zvf7i1etf2026-08-14352560KR7352560007KODEX 미국부동산리츠(H)12,600원205원1.65%12549.7712,445원12,600원12,445원35,8364.5억원359.1억원2,850,000주Dow Jones U.S. Real Estate PR Index396.702351.3억원
cmsyec7w3035v0z7k8o4fdy2wfsc-securities-productetf:352540:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7vz035s0z7k5y3x5oso1etf2026-08-14352540KR7352540009KODEX 일본부동산리츠(H)11,350원-20원-0.18%11397.0711,360원11,370원11,260원8,1269204.8만원385.9억원3,400,000주Tokyo Stock Exchange REIT Index1804.290387.5억원
cmsyec7vt035p0z7k5qct2gezfsc-securities-productetf:341850:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7vo035m0z7ki7h3xjp41etf2026-08-14341850KR7341850006TIGER 리츠부동산인프라채권4,645원45원0.98%4667.934,645원4,655원4,610원53,1762.4억원92.9억원2,000,000주KIS 리츠부동산인프라채권PR 지수39266.84093.3억원
cmsyec7vj035j0z7kiu65ih3hfsc-securities-productetf:337160:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7ve035h0z7khssejyo41etf2026-08-14337160KR7337160006KODEX 200ESG48,820원1,235원2.60%48640.8648,445원48,850원47,660원20,6209.9억원1708.7억원3,500,000주코스피 200 ESG 지수1448.4701702.4억원
cmsyec7v8035d0z7k1ex9m7kwfsc-securities-productetf:337150:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7us03590z7kum4ir7ht1etf2026-08-14337150KR7337150007KODEX 200exTOP26,445원740원2.88%26474.5326,120원26,445원26,035원8472223.8만원158.6억원600,000주코스피 200 초대형제외 지수572.750158.8억원
cmsyec7ul03550z7ksuj30kybfsc-securities-productetf:337140:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7ug03530z7ksgb45fdq1etf2026-08-14337140KR7337140008KODEX 코스피대형주36,780원960원2.68%36944.4836,890원37,150원36,180원41,49615.1억원809.1억원2,200,000주코스피 대형주7628.320812.7억원
cmsyec7u0034t0z7k9w3o03isfsc-securities-productetf:336160:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7tv034q0z7kx5hlgnew1etf2026-08-14336160KR7336160007RISE 금융채액티브100,390원-20원-0.02%100395.99100,490원100,490원100,390원16160.7만원507.9억원506,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)140.430508억원
cmsyec7tg034i0z7kdhl7yq5ofsc-securities-productetf:334690:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7tb034e0z7komw17mlj1etf2026-08-14334690KR7334690005RISE 팔라듐선물(H)5,935원-230원-3.73%6016.505,975원5,975원5,915원6,2233694.9만원38.5억원650,000주S&P GSCI Palladium Excess Return Index741.62239.1억원
cmsyec7sb033u0z7k6s0h7snxfsc-securities-productetf:332610:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7s6033r0z7ke1umihhz1etf2026-08-14332610KR7332610005PLUS 미국단기회사채(AAA~A)128,995원-365원-0.28%129297.49129,155원129,290원128,815원9041.1억원123.8억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)604.750124.1억원
cmsyec7rq033i0z7ko479schcfsc-securities-productetf:329750:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7rk033e0z7kw1x2jp3k1etf2026-08-14329750KR7329750004TIGER 미국달러단기채권액티브13,380원-20원-0.15%13399.7713,375원13,415원13,335원211,99128.3억원6366.2억원47,580,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)154.6206406.4억원
cmsyec7r503360z7k6y4vx1tefsc-securities-productetf:329660:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7qz03320z7kzyd8ru481etf2026-08-14329660KR7329660005KODEX TRF505018,190원45원0.25%18238.1418,160원18,275원18,150원39,2987.1억원854.9억원4,700,000주FnGuide TRF 5050 지수2367.290857.1억원
cmsyec7qk032u0z7kg82qm8mvfsc-securities-productetf:329200:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec7qf032q0z7korqilqkz1etf2026-08-14329200KR7329200000TIGER 리츠부동산인프라4,135원60원1.47%4163.934,080원4,135원4,080원2,790,555114.7억원1.5조원375,100,000주FnGuide 리츠부동산인프라1703.1401.5조원
22,152건 중 18,551–18,600← 이전372 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬