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
cmst3agor0orm0z4km7dwb0szfsc-securities-productetf:360750:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agoh0ork0z4kiv6nqui01etf2026-08-13360750KR7360750004TIGER 미국S&P50027,280원145원0.53%27253.1527,185원27,280원27,090원34,604,5059403.8억원20.7조원761,500,000주S&P 5007798.99020.7조원
cmst3agno0ora0z4knbwriuzqfsc-securities-productetf:360150:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agnf0or70z4ksnt7xpss1etf2026-08-13360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,345원-95원-2.76%3341.993,350원3,365원3,225원638,17121억원137.1억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수408.330137억원
cmst3agmo0oqy0z4kgizjokyjfsc-securities-productetf:359210:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agmf0oqw0z4kj5ktuwvq1etf2026-08-13359210KR7359210002KODEX 코스피TR35,300원1,175원3.44%35348.9635,290원35,675원34,965원72,16225.5억원882.5억원2,500,000주코스피 TR8941.460883.7억원
cmst3agln0oqm0z4kwjvejhj6fsc-securities-productetf:356540:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agle0oqk0z4k7o5q1mzj1etf2026-08-13356540KR7356540005ACE 종합채권(AA-이상)액티브100,980원155원0.15%100942.86100,825원100,980원100,765원46463.8만원9956.6억원9,860,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.4409943.8억원
cmst3agjk0oq30z4k1zpeo8bafsc-securities-productetf:354240:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agja0oq10z4k694ch0qb1etf2026-08-13354240KR7354240004RISE 미국고정배당우선증권10,855원-5원-0.05%10881.0210,862원10,880원10,810원668724.8만원119.4억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)73.530119.6억원
cmst3agig0opr0z4khlric2m1fsc-securities-productetf:352540:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agi70opo0z4kjd6akkr11etf2026-08-13352540KR7352540009KODEX 일본부동산리츠(H)11,370원45원0.40%11464.1911,340원11,495원11,340원3,9864534.3만원386.5억원3,400,000주Tokyo Stock Exchange REIT Index1810.400389.7억원
cmst3aghf0opf0z4kfbi83fwefsc-securities-productetf:337160:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agh70opd0z4k3x70359b1etf2026-08-13337160KR7337160006KODEX 200ESG47,585원1,990원4.36%47360.6046,800원47,950원46,800원17,7328.3억원1665.4억원3,500,000주코스피 200 ESG 지수1410.3001657.6억원
cmst3aggb0op30z4kco4x6nhsfsc-securities-productetf:337140:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agg20op10z4kble8zkj21etf2026-08-13337140KR7337140008KODEX 코스피대형주35,820원1,285원3.72%36048.3735,870원36,405원35,620원24,1968.7억원788억원2,200,000주코스피 대형주7443.910793억원
cmst3agfb0oor0z4k9ee19rdbfsc-securities-productetf:336160:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agf20oop0z4knx3yauic1etf2026-08-13336160KR7336160007RISE 금융채액티브100,410원30원0.03%100395.66100,380원100,475원100,380원2642650.7만원508억원506,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)140.420508억원
cmst3agp80ors0z4k036r5u7mfsc-securities-productetf:361580:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agp20orq0z4kaa9oy8tc1etf2026-08-13361580KR7361580004RISE 200TR60,965원2,260원3.85%61181.2560,845원61,930원60,505원83,18750.9억원4877.2억원8,000,000주코스피 200 TR1420.6904925억원
cmst3ago80orh0z4kzs9zeq71fsc-securities-productetf:360200:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agny0ord0z4kk3d2ufgs1etf2026-08-13360200KR7360200000ACE 미국S&P50027,595원150원0.55%27550.6227,485원27,595원27,385원423,807116.4억원4조원147,200,000주S&P 5007798.9904조원
cmst3agn50or50z4k7de2gme0fsc-securities-productetf:360140:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agmv0or20z4k8ebro5931etf2026-08-13360140KR7360140008KODEX 200롱코스닥150숏선물21,255원580원2.81%21234.4821,240원21,905원21,120원50,72310.8억원467.6억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1849.740467.1억원
cmst3agm60oqt0z4kpjnigpjyfsc-securities-productetf:357870:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3aglv0oqp0z4knvcewukh1etf2026-08-13357870KR7357870005TIGER CD금리투자KIS(합성)57,905원15원0.03%57892.1757,905원57,910원57,905원148,06885.7억원3.5조원61,356,000주KIS CD Index(총수익)12692.1503.5조원
cmst3agl50oqh0z4k0msvgbxmfsc-securities-productetf:354500:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agkt0oqd0z4k5dh5a7m41etf2026-08-13354500KR7354500001ACE 코스닥15014,950원100원0.67%14977.0214,930원15,125원14,685원288,81343.2억원1584.7억원10,600,000주코스닥 1501492.1801587.5억원
cmst3agk80oqa0z4k2g37q76pfsc-securities-productetf:354350:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agjw0oq60z4k6qohpsr31etf2026-08-13354350KR7354350001HANARO 글로벌럭셔리S&P(합성)20,525원-300원-1.44%20613.2620,740원20,740원20,447원164336.4만원106.7억원520,000주S&P Global Luxury Index4428.770107.1억원
cmst3agj10opx0z4kq3fuadxofsc-securities-productetf:352560:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agir0opv0z4k4xn44lpj1etf2026-08-13352560KR7352560007KODEX 미국부동산리츠(H)12,395원125원1.02%12386.9112,395원12,400원12,265원35,1054.3억원353.2억원2,850,000주Dow Jones U.S. Real Estate PR Index395.560346.8억원
cmst3aghx0opm0z4kp884ps3hfsc-securities-productetf:341850:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agho0opj0z4kyiz8fzte1etf2026-08-13341850KR7341850006TIGER 리츠부동산인프라채권4,600원-10원-0.22%4606.244,655원4,670원4,580원15,8227260.4만원92억원2,000,000주KIS 리츠부동산인프라채권PR 지수38853.32092.1억원
cmst3aggw0opa0z4ks0w5rr9rfsc-securities-productetf:337150:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3aggl0op60z4k0h70i8qk1etf2026-08-13337150KR7337150007KODEX 200exTOP25,705원310원1.22%25924.3226,070원26,070원25,705원1,3533498.1만원154.2억원600,000주코스피 200 초대형제외 지수560.810155.5억원
cmst3agfu0ooy0z4kfef29nb6fsc-securities-productetf:337120:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agfl0oou0z4kesqp9y8y1etf2026-08-13337120KR7337120000KODEX 멀티팩터34,400원1,350원4.08%34225.4634,280원34,485원34,000원1551.5만원206.4억원600,000주FnGuide 멀티팩터 지수21555.210205.3억원
cmst3ages0ool0z4knu96amfyfsc-securities-productetf:334700:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agej0ooj0z4k0kooyobw1etf2026-08-13334700KR7334700002RISE 팔라듐선물인버스(H)3,265원30원0.93%3226.693,195원3,265원3,190원489157.9만원21.2억원650,000주S&P GSCI Palladium Excess Return Index742.11920.9억원
cmst3agdn0oo90z4k04isewbofsc-securities-productetf:332940:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agde0oo70z4kj0bi7zak1etf2026-08-13332940KR7332940006HANARO MSCI Korea TR47,615원1,445원3.13%47923.5247,750원48,405원47,330원4732272.7만원1142.7억원2,400,000주MSCI Korea TR Index4855.8501150.1억원
cmst3ag160okg0z4kkkm0yoy9fsc-securities-productetf:315270:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3ag0z0okd0z4ki24vsh741etf2026-08-13315270KR7315270009TIGER 200커뮤니케이션서비스20,615원285원1.40%20572.9720,510원20,765원20,325원46,0819.4억원65.9억원320,000주코스피 200 커뮤니케이션서비스2054.18065.8억원
cmst3ag0p0oka0z4kqwjmyp2nfsc-securities-productetf:314700:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3ag0g0ok70z4kenzbiuxd1etf2026-08-13314700KR7314700006HANARO 농업융복합산업10,790원-105원-0.96%10858.9711,080원11,150원10,790원292321.1만원59.3억원550,000주FnGuide 농업융복합산업 지수(시장가격)1354.69059.7억원
cmst3ag090ok40z4k5pllq70mfsc-securities-productetf:314250:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afzz0ok10z4k969z30fm1etf2026-08-13314250KR7314250002KODEX 미국빅테크10(H)62,120원-210원-0.34%61967.3562,330원62,485원61,910원32,57120.2억원6584.7억원10,600,000주NYSE U.S. Big TECH 10 INDEX18836.4716556.1억원
cmst3afzp0ojy0z4kaa2wpuztfsc-securities-productetf:310970:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afzf0ojv0z4kmedr7cb61etf2026-08-13310970KR7310970009TIGER MSCI Korea TR47,945원1,705원3.69%48093.7347,850원48,540원47,505원11,4095.4억원4.3조원90,700,000주MSCI Korea TR Index4855.8504.3조원
cmst3afz40ojs0z4kd42y52kkfsc-securities-productetf:310960:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afyu0ojp0z4keex3gw7y1etf2026-08-13310960KR7310960000TIGER 200TR62,570원2,385원3.96%62900.9262,315원63,465원62,110원43,90027.4억원3503.9억원5,600,000주코스피 200 TR1420.6903522.4억원
cmst3afyi0ojm0z4kbp9tvpcwfsc-securities-productetf:310080:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afy80ojj0z4ksnfmu6ja1etf2026-08-13310080KR7310080007RISE 중국MSCI China(H)9,445원-5원-0.05%9468.619,450원9,535원9,275원3,5923378.7만원108.6억원1,150,000주MSCI China Index(USD, Price Return)74.521108.8억원
cmst3afxz0ojg0z4kg2stld8xfsc-securities-productetf:309230:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afxp0ojd0z4k5fl4qjmy1etf2026-08-13309230KR7309230001ACE 미국WideMoat동일가중32,145원5원0.02%32243.9132,025원32,155원31,960원4,6541.4억원1189.3억원3,700,000주MorningStar Wide Moat Focus Index17192.8311186.5억원
cmst3afxf0oja0z4kjnly29vvfsc-securities-productetf:308620:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afx60oj70z4kfprowhic1etf2026-08-13308620KR7308620004KODEX 미국10년국채선물11,880원25원0.21%11882.1411,855원11,885원11,815원25,1892.9억원962.2억원8,100,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)226.803962.4억원
cmst3afww0oj40z4ku3rt7jbifsc-securities-productetf:307520:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afwk0oj10z4ko21lhzsj1etf2026-08-13307520KR7307520007TIGER 지주회사21,960원290원1.34%22029.2822,085원22,340원21,810원321,18070.9억원2788.9억원12,700,000주FnGuide 지주회사 지수3267.6202797.7억원
cmst3afw90oiy0z4kjuw4o1iqfsc-securities-productetf:307510:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afvz0oiv0z4k6g0c34yu1etf2026-08-13307510KR7307510008TIGER 의료기기13,700원-155원-1.12%13648.2213,855원13,855원13,540원5,5907616.6만원68.5억원500,000주FnGuide 의료기기 지수1422.16068.2억원
cmst3afvp0ois0z4kr69rb85efsc-securities-productetf:306950:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afvd0oip0z4kmyn2ru3a1etf2026-08-13306950KR7306950007KODEX KRX300레버리지76,380원5,080원7.12%76372.0874,665원78,165원73,795원3,0112.3억원611억원800,000주KRX 3004665.760610.9억원
cmst3afv00oim0z4klolq9he1fsc-securities-productetf:306530:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afuo0oij0z4kn7ng5goy1etf2026-08-13306530KR7306530007HANARO 코스닥150선물레버리지7,860원125원1.62%7916.277,800원8,030원7,570원23,9341.8억원34.5억원440,000주F-코스닥150 지수1717.70034.8억원
cmst3afm70ofy0z4k3h6uw389fsc-securities-productetf:300640:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afly0ofw0z4k02ehcimf1etf2026-08-13300640KR7300640000RISE 게임테마6,705원-35원-0.52%6676.906,740원6,740원6,615원3,9152598.9만원227.9억원3,400,000주WISE 게임 테마 지수 (시장가격지수)3208.200216.9억원
cmst3aflr0oft0z4k5cj4s0wkfsc-securities-productetf:300610:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afli0ofq0z4k49nzmljf1etf2026-08-13300610KR7300610003TIGER K게임5,585원-100원-1.76%5618.975,655원5,655원5,555원26,3641.4억원134억원2,400,000주WISE K게임 테마 지수459.740134.8억원
cmst3afl90ofn0z4kgnumkss9fsc-securities-productetf:298770:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afkz0ofk0z4k32hfd2eg1etf2026-08-13298770KR7298770009KODEX 한국대만IT프리미어82,080원2,305원2.89%81491.9282,680원82,680원80,800원10,4008.5억원902.8억원1,100,000주한국 대만 IT 프리미어지수11843.990896.4억원
cmst3afkp0ofh0z4kohrmp1ggfsc-securities-productetf:298340:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afki0ofe0z4kshvkp7p91etf2026-08-13298340KR7298340001PLUS 국채선물3년56,535원50원0.09%56504.1156,545원56,620원56,535원29,52016.6억원572.1억원1,012,000주국채선물지수1210.030576.3억원
cmst3afkb0ofb0z4k5hytdn1gfsc-securities-productetf:295040:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afk40of80z4kl48fo7xw1etf2026-08-13295040KR7295040000SOL 200TR40,220원1,495원3.86%40372.0439,990원40,855원39,900원96,93139.1억원9894.1억원24,600,000주코스피 200 TR1420.6909931.5억원
cmst3afjv0of50z4kvygtkmlnfsc-securities-productetf:295020:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afjo0of20z4kbao21rf51etf2026-08-13295020KR7295020002RISE 국채선물10년인버스60,420원-25원-0.04%60481.4160,440원60,440원60,320원1060.3만원339.5억원562,000주10년국채선물지수1129.310339.9억원
cmst3afje0oez0z4k26ve12hlfsc-securities-productetf:295000:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afj50oew0z4k0a7q9u1k1etf2026-08-13295000KR7295000004RISE 국채선물10년51,350원-85원-0.17%51375.7251,420원51,440원51,335원106545만원51.3억원100,000주10년국채선물지수1129.31051.3억원
cmst3afiv0oet0z4k4sq9xrp1fsc-securities-productetf:294400:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afil0oeq0z4kwwso68t41etf2026-08-13294400KR7294400007KIWOOM 200TR140,810원5,270원3.89%141288.53139,985원142,870원139,645원93,770132.3억원1.8조원12,900,000주코스피 200 TR1420.6901.8조원
cmst3afic0oen0z4kz5qfj3znfsc-securities-productetf:293180:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afi20oek0z4kzmogktll1etf2026-08-13293180KR7293180006HANARO 200107,520원3,935원3.80%107945.24107,050원109,195원106,695원69,85775.4억원4515.8억원4,200,000주코스피 2001071.2404533.7억원
cmst3afhs0oeh0z4kcgo3h2ybfsc-securities-productetf:292770:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afhi0oee0z4kp2vtm1lm1etf2026-08-13292770KR7292770005KODEX 국채선물3년인버스57,555원-35원-0.06%57588.6457,555원57,555원57,555원15.7만원362.5억원630,000주국채선물지수1210.030362.8억원
cmst3afha0oeb0z4kqz07svpgfsc-securities-productetf:292560:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afh20oe80z4ky0a32f8g1etf2026-08-13292560KR7292560000TIGER 일본엔선물8,255원-10원-0.12%8232.368,310원8,310원8,215원73,6586억원371.4억원4,500,000주엔선물지수453.630370.4억원
cmst3afcr0oct0z4k5116o7bufsc-securities-productetf:291620:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3afch0ocq0z4kwuhp48kz1etf2026-08-13291620KR7291620003KIWOOM 코스닥150선물인버스4,115원-20원-0.48%4108.804,100원4,185원4,070원42,0791.7억원23.4억원570,000주F-코스닥150 지수1717.70023.4억원
cmst3afc70ocn0z4k1cay3htgfsc-securities-productetf:291130:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3afby0ocl0z4kktif8rlk1etf2026-08-13291130KR7291130003ACE MSCI멕시코(합성)18,490원-40원-0.22%18760.9918,535원18,535원18,480원193357.2만원166.4억원900,000주MSCI MEXICO IMI 25/50 Price return Index13301.571168.8억원
cmst3afbm0och0z4kkam9hsetfsc-securities-productetf:290130:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3afbe0ocf0z4kcau4mdkt1etf2026-08-13290130KR7290130004RISE ESG사회책임투자46,600원2,035원4.57%46683.3745,990원47,250원45,990원94,63244.1억원6617.2억원14,200,000주KRX ESG 사회책임경영지수(S)7524.3006629억원
cmst3afb20ocb0z4kvmlpq6qyfsc-securities-productetf:290080:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3afat0oc90z4k4zqmmtjl1etf2026-08-13290080KR7290080001RISE 200고배당커버드콜ATM7,240원0원0.00%7296.377,265원7,320원6,970원22,8311.6억원126.7억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1027.160127.6억원
cmst3afaj0oc50z4keshpxcu5fsc-securities-productetf:289670:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3afaa0oc30z4kfl7olfae1etf2026-08-13289670KR7289670002PLUS 국채선물10년52,205원130원0.25%52040.6052,030원52,205원52,030원141735만원58.4억원112,000주10년국채선물지수1129.31058.2억원
cmst3af9y0obz0z4kps5ngbnzfsc-securities-productetf:289480:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af9p0obx0z4ks8qplseg1etf2026-08-13289480KR7289480006TIGER 200커버드콜12,405원465원3.89%12478.0212,210원12,525원12,210원58,8597.3억원285.3억원2,300,000주코스피 200 커버드콜 ATM 지수1800.200286.9억원
22,152건 중 19,151–19,200← 이전384 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬