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
cmsq8elaw02gt0z4kx9ls5in2fsc-securities-productetf:261060:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8elas02gq0z4kfc6ekiol1etf2026-08-11261060KR7261060008TIGER 코스닥150IT23,080원430원1.90%23131.8122,335원23,725원21,935원59,76813.7억원267.7억원1,160,000주코스닥 150 정보기술1185.560268.3억원
cmsq8elbb02gz0z4ketac0ekpfsc-securities-productetf:261070:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8elb102gw0z4knm9ja1z61etf2026-08-11261070KR7261070007TIGER 코스닥150바이오테크14,265원-305원-2.09%14246.0314,360원14,825원13,920원425,11860.7억원647.6억원4,540,000주코스닥 150 헬스케어4979.400658.1억원
cmsq8elg802jr0z4koth5ce66fsc-securities-productetf:266550:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elg302jo0z4keuq3rksw1etf2026-08-11266550KR7266550003PLUS 중형주저변동5018,800원45원0.24%18804.5018,755원18,985원18,680원4278.9만원47억원250,000주FnGuide 중형주저변동50지수3691.67047억원
cmsq8elgt02k30z4kv7bjvzdofsc-securities-productetf:267450:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elgo02k10z4k3g9oxzdo1etf2026-08-11267450KR7267450005RISE 미국장기국채선물인버스(H)11,240원160원1.44%11173.0411,250원11,250원11,240원33.3만원56.2억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index199.66255.8억원
cmsq8elj302lg0z4kgvj6d39efsc-securities-productetf:270810:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8eliy02lc0z4ko3lql57n1etf2026-08-11270810KR7270810005RISE 코스닥15014,695원5원0.03%14677.7514,570원15,120원14,330원354,97851.9억원3356.3억원22,840,000주코스닥 1501485.1203355.3억원
cmsq8eljo02ls0z4krjkenbo1fsc-securities-productetf:271060:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8eljj02lp0z4kj5h7dyym1etf2026-08-11271060KR7271060006KODEX 3대농산물선물(H)8,095원-5원-0.06%8062.798,165원8,165원8,075원9,9378040.8만원293.8억원3,630,000주S&P GSCI Grains Select Index ER16.492292.6억원
cmsq8elgj02jy0z4ktq7uom6mfsc-securities-productetf:267440:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elge02jv0z4kp9f578n91etf2026-08-11267440KR7267440006RISE 미국장기국채선물(H)7,905원-50원-0.63%8053.487,955원8,040원7,905원5,6914499.1만원47.4억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index199.66248.3억원
cmsq8elh402ka0z4khci5i715fsc-securities-productetf:267490:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elgy02k70z4kno0y6vkn1etf2026-08-11267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,970원-85원-1.68%4992.634,985원4,985원4,905원2512.4만원34.7억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index199.66234.9억원
cmsq8elit02l90z4kgb75byrwfsc-securities-productetf:270800:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elio02l70z4ksjrz0b3o1etf2026-08-11270800KR7270800006RISE KQ고배당16,075원165원1.04%16137.6015,730원16,155원15,730원7591214.6만원88.4억원550,000주FnGuide KQ고배당포커스 지수8164.41088.7억원
cmsq8eljd02ll0z4k54pwqb5ofsc-securities-productetf:271050:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elj902lj0z4kkejixzto1etf2026-08-11271050KR7271050007KODEX WTI원유선물인버스(H)2,075원-110원-5.03%2081.252,095원2,100원2,075원1,864,87138.8억원1329.5억원64,075,000주S&P GSCI Crude Oil Index ER218.3041333억원
cmsq8elkh02m90z4k9zmrwrcxfsc-securities-productetf:272580:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elkd02m60z4kew8egppy1etf2026-08-11272580KR7272580002TIGER 단기채권액티브56,990원0원0.00%56994.5856,990원57,000원56,990원11,4056.5억원7213.7억원12,658,000주KIS MSB 6M PLUS 지수13706.2007214.3억원
cmsq8elkr02mf0z4kqs3lgd30fsc-securities-productetf:272910:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elkm02mc0z4kzw2euczf1etf2026-08-11272910KR7272910001ACE 중장기국공채액티브106,040원-150원-0.14%106068.63106,040원106,040원106,040원331.8만원729.5억원688,000주KIS 종합채권국공채1-10Y지수154.630729.7억원
cmsq8elm502n90z4kfzpiqwirfsc-securities-productetf:275300:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elm002n60z4kncf54z2t1etf2026-08-11275300KR7275300002KODEX 우량주27,855원320원1.16%27752.7827,240원28,005원27,000원1,8925233.3만원473.5억원1,700,000주MSCI Korea IMI Quality Capped16363.460471.7억원
cmsq8elmf02nf0z4kbawjwn4hfsc-securities-productetf:275750:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elmb02nc0z4kzsli6qvt1etf2026-08-11275750KR7275750008RISE 코스닥150선물인버스2,370원0원0.00%2371.952,380원2,415원2,295원28,9386873.4만원21.3억원900,000주F-코스닥150 지수1700.87021.3억원
cmsq8elmz02nr0z4kv403jy63fsc-securities-productetf:276000:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elmv02no0z4kbk6suzt41etf2026-08-11276000KR7276000007TIGER 글로벌자원생산기업(합성 H)20,655원390원1.92%20470.3020,385원20,685원20,385원457943.5만원175.5억원850,000주MorningStar Global Upstream Resources Index(PR)5537.400173.9억원
cmsq8eln902nx0z4kfsl81aosfsc-securities-productetf:276650:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8eln502nu0z4k4hz3qa3n1etf2026-08-11276650KR7276650009RISE 글로벌테크놀로지(합성 H)46,300원-430원-0.92%46305.4646,295원46,305원45,810원107494.5만원347.2억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5012.784347.2억원
cmsq8elo302of0z4kfheyx4yifsc-securities-productetf:277540:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elny02oc0z4k12g4sq4s1etf2026-08-11277540KR7277540001ACE 아시아TOP5031,615원335원1.07%31536.9831,530원32,935원30,855원2,9369268.4만원252.9억원800,000주S&P ASIA50 Price Return Index8948.181252.2억원
cmsq8eloe02ol0z4keyoc4o2ofsc-securities-productetf:277630:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elo902oi0z4k922voepq1etf2026-08-11277630KR7277630000TIGER 코스피66,350원760원1.16%66165.0965,320원66,710원64,680원34,58922.8억원4345.9억원6,550,000주코스피6345.5304333.8억원
cmsq8eloy02ox0z4k0mkju4xffsc-securities-productetf:277650:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elou02ou0z4kgnfjepd11etf2026-08-11277650KR7277650008TIGER 코스피중형주20,890원35원0.17%20923.6920,975원21,085원20,755원5751204.6만원41.7억원200,000주코스피 중형주4059.75041.8억원
cmsq8elp902p30z4ktrxcf0w2fsc-securities-productetf:278240:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elp402p00z4k9zypwec71etf2026-08-11278240KR7278240007RISE 코스닥150선물레버리지8,710원15원0.17%8722.138,580원9,230원8,340원236,23720.5억원652.3억원7,490,000주F-코스닥150 지수1700.870653.2억원
cmsq8elsu02r30z4k15dzx01cfsc-securities-productetf:283580:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elsq02r10z4k1088qxg01etf2026-08-11283580KR7283580009KODEX 차이나CSI30015,835원-95원-0.60%15941.2615,975원15,975원15,835원61,1819.7억원2636.5억원16,650,000주CSI 300 Index4663.7892654.2억원
cmsq8elte02rf0z4k5nbuiu6ifsc-securities-productetf:284980:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elt902rd0z4k73r7j3ab1etf2026-08-11284980KR7284980000RISE 200금융22,070원-170원-0.76%22110.0922,105원22,425원21,940원4,8761억원189.8억원860,000주코스피 200 금융1690.560190.1억원
cmsq8elqs02px0z4k53ewgizpfsc-securities-productetf:279540:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elqn02pu0z4k2lfuc1sj1etf2026-08-11279540KR7279540009KODEX 최소변동성20,405원165원0.82%20366.3720,405원20,405원20,405원12만원122.4억원600,000주KRX 최소변동성지수12291.150122.1억원
cmsq8elr202q30z4kkugwuassfsc-securities-productetf:280320:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elqy02q00z4k4pybsf1u1etf2026-08-11280320KR7280320003ACE 미국IT인터넷(합성 H)21,840원275원1.28%22025.7021,655원21,915원21,655원177386.3만원174.7억원800,000주다우존스 인터넷 종합지수1331.044176.2억원
cmsq8elrx02qk0z4klhodu64pfsc-securities-productetf:280940:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elrs02qi0z4kzhdysf5a1etf2026-08-11280940KR7280940008KODEX 골드선물인버스(H)3,420원-40원-1.16%3452.543,435원3,435원3,385원3,3871152.7만원27.3억원800,000주S&P GSCI GOLD Index Excess Return259.85827.6억원
cmsq8els902qs0z4kilmevu1nfsc-securities-productetf:281990:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8els302qo0z4kzx670n041etf2026-08-11281990KR7281990002RISE 중소형고배당18,080원150원0.84%18018.7318,030원18,165원17,865원431774만원99.4억원550,000주FnGuide 중소형고배당포커스 지수17496.55099.1억원
cmsq8elt402ra0z4klx54921ifsc-securities-productetf:284430:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elsz02r70z4ki9sub4nm1etf2026-08-11284430KR7284430006KODEX 200미국채혼합5020,260원60원0.30%20276.6120,075원20,360원19,995원437,42088.1억원1.9조원97,600,000주코스피 200 미국채 혼합지수4700.7401.9조원
cmsq8elts02rn0z4k6w4ofwndfsc-securities-productetf:285690:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8eltk02rj0z4ku3qkza3k1etf2026-08-11285690KR7285690004FOCUS ESG리더스21,115원205원0.98%21060.2521,150원21,180원21,115원36.3만원73.9억원350,000주KRX ESG Leaders 1503197.71073.7억원
cmsq8elvh02sn0z4kgyc1hl9wfsc-securities-productetf:289670:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elvd02sk0z4k3gypr2ep1etf2026-08-11289670KR7289670002PLUS 국채선물10년52,100원-245원-0.47%52083.1352,065원52,205원52,020원3161646.4만원58.3억원112,000주10년국채선물지수1130.38058.3억원
cmsq8elvs02st0z4kc1pnf8zifsc-securities-productetf:290080:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elvn02sq0z4kdml4uj0u1etf2026-08-11290080KR7290080001RISE 200고배당커버드콜ATM7,280원70원0.97%7316.887,210원7,310원7,170원20,7471.5억원127.4억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1029.970128억원
cmsq8elwc02t50z4ki6vdrlc8fsc-securities-productetf:291130:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elw702t20z4kv4wad0s51etf2026-08-11291130KR7291130003ACE MSCI멕시코(합성)18,800원-25원-0.13%18808.9618,740원18,820원18,650원64119.6만원169.2억원900,000주MSCI MEXICO IMI 25/50 Price return Index13449.601169.2억원
cmsq8elwn02tb0z4kdw45fdfzfsc-securities-productetf:291620:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elwi02t80z4km22nqf3v1etf2026-08-11291620KR7291620003KIWOOM 코스닥150선물인버스4,135원-5원-0.12%4147.534,300원4,300원4,025원94,5893.9억원23.5억원570,000주F-코스닥150 지수1700.87023.6억원
cmsq8elxh02tt0z4kgf6002nwfsc-securities-productetf:291890:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elxc02tq0z4k89me307i1etf2026-08-11291890KR7291890002KODEX MSCI EM선물(H)12,015원-80원-0.66%12038.4312,140원12,140원11,950원1,0751293.3만원60억원500,000주iEdge Emerging Markets Futures Index(ER)1680.53860.1억원
cmsq8em6702yt0z4k8sgo8cchfsc-securities-productetf:305720:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em6302yr0z4knm2j7e531etf2026-08-11305720KR7305720005KODEX 2차전지산업14,180원-410원-2.81%14122.8814,330원14,590원14,090원2,622,987374.6억원1.6조원114,300,000주FnGuide 2차전지 산업 지수2471.2301.6조원
cmsq8ely202u50z4khvjnhyx5fsc-securities-productetf:292150:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elxx02u20z4khjq33qei1etf2026-08-11292150KR7292150000TIGER 코리아TOP1034,880원270원0.78%34953.4834,320원35,280원34,135원338,449117.7억원1.8조원53,950,000주FnGuide TOP10 지수12137.8901.8조원
cmsq8elyc02ub0z4kgql0xouwfsc-securities-productetf:292160:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8ely702u80z4k8ziftof11etf2026-08-11292160KR7292160009TIGER KRX30044,200원385원0.88%44248.6343,085원44,625원43,085원24,60810.8억원221억원500,000주KRX 3004315.410221.2억원
cmsq8elzh02uz0z4k61unwlodfsc-securities-productetf:292770:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elzc02uw0z4ke9u1l5vn1etf2026-08-11292770KR7292770005KODEX 국채선물3년인버스57,590원80원0.14%57602.680원0원0원00원362.8억원630,000주국채선물지수1209.570362.8억원
cmsq8em0b02vh0z4kab5ezuzffsc-securities-productetf:295000:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em0602ve0z4kazbwf8ms1etf2026-08-11295000KR7295000004RISE 국채선물10년51,370원-295원-0.57%51418.4051,345원51,420원51,340원841.1만원51.3억원100,000주10년국채선물지수1130.38051.4억원
cmsq8em0v02vt0z4ku88h72qwfsc-securities-productetf:295040:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em0q02vq0z4kp09ozzpf1etf2026-08-11295040KR7295040000SOL 200TR37,195원370원1.00%37205.7536,435원37,615원36,255원108,66940.1억원9094.1억원24,450,000주코스피 200 TR1309.2409152.6억원
cmsq8em1602vz0z4kk0xn4ixqfsc-securities-productetf:298340:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em1102vw0z4k7fvdbzi71etf2026-08-11298340KR7298340001PLUS 국채선물3년56,485원-60원-0.11%56474.2756,395원56,520원56,395원7,8074.4억원560.3억원992,000주국채선물지수1209.570571.5억원
cmsq8em2102wh0z4k7qnel6xafsc-securities-productetf:300640:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em1w02we0z4k21dkvr191etf2026-08-11300640KR7300640000RISE 게임테마6,915원170원2.52%6948.716,850원6,965원6,785원26,3821.8억원238.5억원3,450,000주WISE 게임 테마 지수 (시장가격지수)3341.840239.7억원
cmsq8em2b02wn0z4kg3ttbx5lfsc-securities-productetf:300950:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em2602wk0z4kxht1r02f1etf2026-08-11300950KR7300950003KODEX 게임산업6,030원150원2.55%6030.985,940원6,080원5,880원130,9347.7억원247.2억원4,100,000주FnGuide 게임 산업 지수738.180247.2억원
cmsq8em2w02wz0z4kesoj5of5fsc-securities-productetf:302190:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em2r02ww0z4kg4rxymhg1etf2026-08-11302190KR7302190004TIGER 중장기국채50,095원-130원-0.26%50085.3250,065원50,125원50,050원5,3262.6억원1923.6억원3,840,000주KIS 국채 3-10년 지수(시장가격지수)9989.2401913.2억원
cmsq8em3602x50z4kptts26gdfsc-securities-productetf:302450:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em3102x20z4kwe7xlfr81etf2026-08-11302450KR7302450002RISE 코스피65,760원615원0.94%65703.2664,795원66,335원64,295원57,09837.6억원2005.6억원3,050,000주코스피6345.5302003.9억원
cmsq8em4l02xz0z4kjgbdxmhdfsc-securities-productetf:304780:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em4g02xw0z4karzebxt41etf2026-08-11304780KR7304780000HANARO 200선물레버리지104,860원2,100원2.04%104834.25100,790원106,885원99,700원4,1704.2억원471.8억원450,000주코스피 200 선물지수4823.230471.7억원
cmsq8em4v02y50z4ko3652ps6fsc-securities-productetf:304940:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em4q02y20z4kwhqp7t3w1etf2026-08-11304940KR7304940000KODEX 미국나스닥100선물(H)32,675원-150원-0.46%32612.4632,600원32,770원32,565원16,9045.5억원1143.6억원3,500,000주NASDAQ 10029525.4801141.4억원
cmsq8em5j02yg0z4kzkhmn7befsc-securities-productetf:305080:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em5e02yd0z4k64do9fiz1etf2026-08-11305080KR7305080004TIGER 미국채10년선물12,580원-70원-0.55%12596.7912,630원12,630원12,560원67,6438.5억원2251.8억원17,900,000주S&P 10-Year U.S. Treasury Note Futures(ER)184.1292254.8억원
cmsq8emc103270z4k5azruc7vfsc-securities-productetf:322400:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8embv03240z4kgijiiz5j1etf2026-08-11322400KR7322400003HANARO e커머스10,645원135원1.28%10710.1410,545원10,760원10,545원6,1106497.9만원356.6억원3,350,000주FnGuide E커머스 지수1837.090358.7억원
cmsq8emcw032p0z4kvpwtarrdfsc-securities-productetf:325020:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emcr032m0z4kmjz7zsm01etf2026-08-11325020KR7325020006KODEX 배당가치29,120원65원0.22%29039.3029,085원29,385원28,810원6,7641.9억원902.7억원3,100,000주FnGuide SLV 배당가치 지수3458.350900.2억원
cmsq8emm703810z4k02g0cb12fsc-securities-productetf:360200:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emm2037y0z4kzxqkot9e1etf2026-08-11360200KR7360200000ACE 미국S&P50027,505원-60원-0.22%27498.2027,525원27,555원27,445원599,024164.7억원4조원147,400,000주S&P 5007728.2004조원
19,810건 중 451–500← 이전10 / 397 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬