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
cmsq8ekbw01vd0z4k3yu6g8bcfsc-securities-productetf:145850:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekbs01vb0z4kgk058rn01etf2026-08-11145850KR7145850004TREX 펀더멘탈 200114,350원1,850원1.64%113446.79114,545원114,545원114,350원222.8만원285.8억원250,000주FnGuide-RAFI 코리아200 지수29012.650283.6억원
cmsq8ekc601vi0z4k7tex48l1fsc-securities-productetf:147970:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekc001vg0z4kh9gkx6361etf2026-08-11147970KR7147970008TIGER 모멘텀80,070원-200원-0.25%79896.9179,470원80,740원79,010원1,7471.3억원384.3억원480,000주FnGuide 모멘텀 지수82616.890383.5억원
cmsq8eke801wt0z4kmuvkkg37fsc-securities-productetf:153130:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8eke401wr0z4kvmc6gaj41etf2026-08-11153130KR7153130000KODEX 단기채권113,390원60원0.05%113370.96113,360원113,390원113,360원14,01115.8억원8184.4억원7,218,000주KRW Cash 지수(총수익)174.9508183.1억원
cmsq8ekeh01wz0z4kamiw2eyyfsc-securities-productetf:153270:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekec01ww0z4k0zex7p6e1etf2026-08-11153270KR7153270004KIWOOM 코스피10076,715원625원0.82%76585.3976,090원77,325원74,820원1,9021.4억원322.2억원420,000주코스피 1007676.280321.6억원
cmsq8ekez01xb0z4kk6gjyai1fsc-securities-productetf:157450:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekeu01x80z4krrftnpvn1etf2026-08-11157450KR7157450008TIGER 단기통안채112,380원25원0.02%112369.99112,375원112,400원112,365원9,34710.5억원1.2조원11,172,000주KIS MSB 6M(총수익)13539.7401.2조원
cmsq8ekf801xh0z4kdod9jby6fsc-securities-productetf:157490:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekf401xe0z4kvpein48w1etf2026-08-11157490KR7157490004TIGER 소프트웨어8,930원250원2.88%8916.808,785원8,950원8,610원176,31515.5억원848.3억원9,500,000주FnGuide 소프트웨어 지수4627.360836.3억원
cmsq8ekgr01yg0z4k4rfdvs10fsc-securities-productetf:167860:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekgm01ye0z4k4jdwcpjr1etf2026-08-11167860KR7167860006KIWOOM 국고채10년레버리지92,625원-685원-0.73%92355.7692,265원92,625원92,265원44406만원268.6억원290,000주KIS 10년 국고채 지수 (총수익)15642.950267.8억원
cmsq8ekh101ym0z4kg90zlqusfsc-securities-productetf:168580:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekgw01yj0z4koriotyl21etf2026-08-11168580KR7168580009ACE 중국본토CSI30035,800원-290원-0.80%36033.8336,135원36,135원35,790원9083255.2만원1116.9억원3,120,000주CSI 300 Index4663.7891124.2억원
cmsq8ekcf01vp0z4kmnkt0s11fsc-securities-productetf:148020:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekca01vl0z4kz3hbjf3l1etf2026-08-11148020KR7148020001RISE 20099,935원985원1.00%99958.1398,010원101,090원97,425원1,311,7871308.3억원4.2조원42,400,000주코스피 200987.4004.2조원
cmsq8ekcq01vv0z4k4pyil0c6fsc-securities-productetf:148070:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekcm01vt0z4kiugc4kpb1etf2026-08-11148070KR7148070006KIWOOM 국고채10년104,575원-510원-0.49%104603.94104,635원104,815원104,480원4,4164.6억원4075.2억원3,897,000주KIS 10년 국고채 지수 (총수익)15642.9504076.4억원
cmsq8ekdr01wj0z4k3etl0cn4fsc-securities-productetf:152500:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekdm01wf0z4kkbaytowy1etf2026-08-11152500KR7152500005ACE 레버리지38,020원775원2.08%37997.1036,595원38,830원36,100원52,35019.7억원418.2억원1,100,000주코스피 200987.400417.9억원
cmsq8ekho01yx0z4k4r5wm1d4fsc-securities-productetf:174350:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekhk01yu0z4kaelo9f0r1etf2026-08-11174350KR7174350009TIGER 로우볼21,055원75원0.36%21096.8720,980원21,345원20,980원13,9102.9억원88.4억원420,000주FnGuide Low Vol 지수21912.94088.6억원
cmsq8eki701z90z4k1un3hgz4fsc-securities-productetf:176950:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8eki201z60z4km0bldur21etf2026-08-11176950KR7176950004KODEX 국채선물10년인버스60,230원330원0.55%60223.5560,230원60,230원60,230원530.1만원126.4억원210,000주10년국채선물지수1130.380126.4억원
cmsq8ekik01zf0z4kc7i8bemgfsc-securities-productetf:181480:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekif01zc0z4k246rehws1etf2026-08-11181480KR7181480005ACE 미국부동산리츠(합성 H)84,560원-1,745원-2.02%85099.6385,250원85,350원84,560원3182689.4만원101.4억원120,000주Dow Jones U.S. Real Estate Index1984.610102.1억원
cmsq8ekjn02030z4k5f8xds83fsc-securities-productetf:183710:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekji02000z4k3cj3dp2u1etf2026-08-11183710KR7183710003RISE 주식혼합87,530원785원0.90%87204.3786,135원87,970원85,535원5104434.8만원175억원200,000주주식국채혼합(주식형)지수3531.890174.4억원
cmsq8ekjz02090z4kwxov5fa3fsc-securities-productetf:185680:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekjs02060z4kjld2ixln1etf2026-08-11185680KR7185680006KODEX 미국S&P바이오(합성)47,790원65원0.14%47830.5847,725원47,905원47,405원2,2221억원254.2억원532,000주S&P Biotechnology Select Industry Index12371.899254.4억원
cmsq8ekki020l0z4kn2ii4bmtfsc-securities-productetf:190620:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekke020i0z4kxgtkbdy11etf2026-08-11190620KR7190620005ACE 단기통안채101,850원10원0.01%101842.85101,840원101,860원101,835원9599767만원2937.3억원2,884,000주KIS MSB 단기지수(총수익)13169.3802937.1억원
cmsq8ekkv020s0z4kkx6fskqcfsc-securities-productetf:192090:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekko020o0z4kidq1p9fa1etf2026-08-11192090KR7192090009TIGER 차이나CSI30012,925원-100원-0.77%13051.8713,030원13,087원12,915원44,4035.7억원1370억원10,600,000주CSI 300 Index4663.7891383.4억원
cmsq8ekmd021s0z4kwogl024nfsc-securities-productetf:196030:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekm8021o0z4kmb3jv4qb1etf2026-08-11196030KR7196030001ACE 일본TOPIX레버리지(H)90,435원770원0.86%90849.4090,305원91,430원90,120원62562.3만원452.1억원500,000주TOPIX4100.610454.2억원
cmsq8ekl3020x0z4km35h950vfsc-securities-productetf:192720:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekkz020u0z4kpy18xgrg1etf2026-08-11192720KR7192720001파워 고배당저변동성58,400원-490원-0.83%58441.3558,195원59,395원58,130원1,3097716만원297.8억원510,000주코스피 200 고배당지수5752.990298억원
cmsq8ekm4021l0z4kvn1kbvpmfsc-securities-productetf:195980:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekm0021j0z4k4dlsjw0s1etf2026-08-11195980KR7195980008PLUS 신흥국MSCI(합성 H)14,945원35원0.23%15014.0614,870원15,025원14,647원21,6413.2억원938.5억원6,280,000주MSCI EM Index1665.441942.8억원
cmsq8ekmo021z0z4k2t3d2ljsfsc-securities-productetf:196230:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekmi021v0z4kxgllwbp41etf2026-08-11196230KR7196230007RISE 단기통안채116,780원35원0.03%116770.38116,775원116,780원116,745원9801.1억원2528.2억원2,165,000주KIS 통안채 5개월 지수(총수익)13262.9102528억원
cmsq8eknz022t0z4kx98fi9oefsc-securities-productetf:204480:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8eknu022q0z4k9isj8bhb1etf2026-08-11204480KR7204480008TIGER 차이나CSI300레버리지(합성)26,925원-230원-0.85%27244.6427,200원27,330원26,700원1,8495005.6만원1001.6억원3,720,000주CSI 300 Index4663.7891013.5억원
cmsq8eko8022z0z4kxmf497gjfsc-securities-productetf:205720:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:53cmsq8eko3022w0z4kl8u0uvcx1etf2026-08-11205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,452원0원0.00%1457.861,455원1,457원1,447원16,3882382만원43.5억원3,000,000주TOPIX4100.61043.7억원
cmsq8ekot023b0z4khf31kjnufsc-securities-productetf:211560:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekoo02380z4kgp82mr691etf2026-08-11211560KR7211560008TIGER 배당성장35,740원20원0.06%35605.0635,715원36,090원35,420원7,7682.7억원750.5억원2,100,000주코스피 배당성장 507104.200747.7억원
cmsq8ekp2023h0z4kzihavo2afsc-securities-productetf:211900:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekox023e0z4kj1tncpvc1etf2026-08-11211900KR7211900006KODEX 코리아배당성장28,495원-5원-0.02%28447.0828,670원28,820원28,180원8,9742.5억원940.3억원3,300,000주코스피 배당성장 507104.200938.7억원
cmsq8ekpt023z0z4kmlgoujznfsc-securities-productetf:214980:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekpo023w0z4kchmujd1w1etf2026-08-11214980KR7214980005KODEX 단기채권PLUS114,750원10원0.01%114745.39114,740원114,755원114,735원36,26741.6억원1.8조원16,134,000주KRW Cash PLUS 지수(총수익)169.8901.8조원
cmsq8ekq202450z4kanqfqosqfsc-securities-productetf:215620:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekpy02420z4kr8mbqhja1etf2026-08-11215620KR7215620006HK S&P코리아로우볼16,530원275원1.69%16520.9116,515원16,530원16,515원4269.3만원89.2억원540,000주S&P Korea 저변동성 지수12425.26089.2억원
cmsq8ekqm024h0z4kb6gya9mgfsc-securities-productetf:217780:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekqh024e0z4k2da1rz231etf2026-08-11217780KR7217780006TIGER 차이나CSI300인버스(합성)5,235원5원0.10%5259.985,280원5,280원5,190원2613.6만원81.1억원1,550,000주CSI 300 Index4663.78981.5억원
cmsq8ekqw024n0z4k50qw3e8yfsc-securities-productetf:218420:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekqs024k0z4ke1a69bm01etf2026-08-11218420KR7218420008KODEX 미국S&P500에너지(합성)19,780원755원3.97%19868.0219,855원19,940원19,765원13,7692.7억원483.6억원2,445,000주S&P Select Sector Energy Index1281.057487.7억원
cmsq8ekty026h0z4keja68ig3fsc-securities-productetf:225800:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ektu026e0z4ku3zmatyz1etf2026-08-11225800KR7225800002KIWOOM 미국달러선물레버리지15,775원-45원-0.28%15807.1715,810원15,810원15,720원103162.1만원80.4억원510,000주미국달러선물지수1588.34080.6억원
cmsq8ekub026o0z4kcq3f64cxfsc-securities-productetf:226380:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8eku6026m0z4k9kgfv0bx1etf2026-08-11226380KR7226380004ACE Fn성장소비주도주6,025원40원0.67%6063.745,985원6,060원5,985원3,1641906.6만원42.1억원700,000주FnGuide 성장소비주도 지수2006.70042.4억원
cmsq8ekut02700z4k5rqzs1j8fsc-securities-productetf:226980:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekup026x0z4kmnsciiwh1etf2026-08-11226980KR7226980001KODEX 200 중소형22,535원-270원-1.18%22568.8522,740원22,920원22,405원10,5652.3억원202.8억원900,000주코스피 200 중소형주지수2257.590203.1억원
cmsq8ekvd027a0z4kanv67zuofsc-securities-productetf:227550:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekv902790z4khmxhx5ni1etf2026-08-11227550KR7227550001TIGER 200 산업재12,155원-395원-3.15%12117.0112,440원12,450원12,060원10,3641.2억원41.3억원340,000주코스피 200 산업재1206.73041.1억원
cmsq8ekw6027r0z4kqlkt18p2fsc-securities-productetf:227830:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekw2027o0z4khasu0cna1etf2026-08-11227830KR7227830007PLUS 코스피65,740원375원0.57%65661.3164,550원66,200원64,500원57373.9만원164.3억원250,000주코스피6345.530164.1억원
cmsq8ekwf027x0z4kpvetvt6ffsc-securities-productetf:228790:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekwb027u0z4kaqv80xcd1etf2026-08-11228790KR7228790002TIGER 화장품4,280원140원3.38%4279.974,235원4,360원4,140원12,556,366536.4억원2547.4억원59,520,000주WISE 화장품 지수4330.7102519.1억원
cmsq8ekwz02880z4kt5vygryxfsc-securities-productetf:228810:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekwu02850z4kaiwmo8vd1etf2026-08-11228810KR7228810008TIGER 미디어컨텐츠3,400원-25원-0.73%3413.323,410원3,425원3,355원235,3707.9억원804.7억원23,670,000주WISE 미디어컨텐츠 지수1761.640807.9억원
cmsq8ekx9028d0z4kbyhfxa59fsc-securities-productetf:228820:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekx4028b0z4kopl149xq1etf2026-08-11228820KR7228820007TIGER KTOP3017,735원235원1.34%17710.8917,335원17,865원17,310원15,9742.8억원177.3억원1,000,000주KTOP 3017807.650185.9억원
cmsq8ekss025t0z4kr6044mq2fsc-securities-productetf:225040:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekso025q0z4kdw46tstl1etf2026-08-11225040KR7225040005TIGER 미국S&P500레버리지(합성 H)69,210원-170원-0.25%69083.0569,380원69,670원68,990원2,6461.8억원567.5억원820,000주S&P 5007728.200566.4억원
cmsq8ekt1025z0z4k1yy6o1z6fsc-securities-productetf:225050:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8eksw025w0z4kt2aqs3f61etf2026-08-11225050KR7225050004TIGER 유로스탁스레버리지(합성 H)17,275원200원1.17%17275.2317,300원17,300원17,200원300517.7만원77.7억원450,000주EURO STOXX 50 Index6535.62077.7억원
cmsq8ekv302760z4k7p9t68jvfsc-securities-productetf:227540:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekuy02720z4kmraf9tv21etf2026-08-11227540KR7227540002TIGER 200 헬스케어20,555원565원2.83%20535.3619,990원20,720원19,950원77,46815.8억원357.6억원1,740,000주코스피 200 헬스케어2172.930357.3억원
cmsq8ekxi028k0z4kkqzr35wvfsc-securities-productetf:229200:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekxd028g0z4ki5soiuj51etf2026-08-11229200KR7229200001KODEX 코스닥15014,780원0원0.00%14752.1614,655원15,200원14,410원52,590,4747752억원5.3조원359,150,000주코스닥 1501485.1205.3조원
cmsq8ekz1029j0z4kxo57y4bhfsc-securities-productetf:234310:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekyx029h0z4k0k2se5j71etf2026-08-11234310KR7234310001RISE V&S셀렉트밸류27,485원65원0.24%27552.0227,060원27,595원27,060원616.4만원137.4억원500,000주FnGuide 셀렉트 밸류 지수5359.770137.7억원
cmsq8ekzi029v0z4kpj8dueg7fsc-securities-productetf:237350:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekze029t0z4k89cny9wv1etf2026-08-11237350KR7237350004KODEX 코스피10079,285원885원1.13%79016.6777,535원79,850원77,000원177,061139.1억원8998.8억원11,350,000주코스피 1007676.2808968.3억원
cmsq8el0m02ak0z4kjel6582sfsc-securities-productetf:238720:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el0h02ah0z4kf02h2oyy1etf2026-08-11238720KR7238720007ACE 일본Nikkei225(H)48,715원-215원-0.44%48735.4448,155원48,920원48,065원9,2734.5억원438.4억원900,000주Nikkei 22566970.220438.6억원
cmsq8el0w02aq0z4kge6kta90fsc-securities-productetf:239660:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el0r02an0z4kb9bzcm8d1etf2026-08-11239660KR7239660004PLUS 우량회사채50121,545원-20원-0.02%121552.31121,540원121,565원121,515원4145031.2만원218.7억원180,000주KOBI HALF CREDIT Index(총수익)12684.090218.7억원
cmsq8ekzr02a10z4koih5w8xgfsc-securities-productetf:237370:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekzn029z0z4kv3h9hpkk1etf2026-08-11237370KR7237370002KODEX 코리아배당성장채권혼합15,810원10원0.06%15807.8715,800원15,865원15,715원108,99817.2억원1644.2억원10,400,000주배당성장채권혼합지수2509.3301644억원
cmsq8el1602aw0z4kb8cot25afsc-securities-productetf:241180:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el1102as0z4ktji6ptla1etf2026-08-11241180KR7241180009TIGER 일본니케이22535,945원-130원-0.36%35900.1136,045원36,050원35,500원239,65685.8억원4025.8억원11,200,000주Nikkei 22566970.2203941.8억원
cmsq8el0102a80z4kmjai0i69fsc-securities-productetf:237440:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekzw02a40z4k8lmqkhs11etf2026-08-11237440KR7237440003TIGER 경기방어채권혼합10,400원105원1.02%10395.0810,330원10,420원10,330원8,2768601.3만원104억원1,000,000주경기방어소비재 채권혼합 지수1646.840103.9억원
cmsq8epa304ty0z4k94f4aldifsc-securities-productetf:473490:202608112026-08-11dayperiod2026-08-13 00:15:582026-08-13 00:15:58cmsq8ep9z04tv0z4kdeeq7zvh1etf2026-08-11473490KR7473490001KIWOOM 글로벌AI반도체30,655원-610원-1.95%30432.3731,265원31,265원30,530원1,2523836.5만원459.8억원1,500,000주Solactive Global AI Semiconductor Index (Price Return)18853.250456.4억원
56,296건 중 601–650← 이전13 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬