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
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
cmsq8emd6032v0z4k9rdrk8zpfsc-securities-productetf:326230:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emd2032s0z4kebzeb0311etf2026-08-11326230KR7326230000RISE 내수주플러스11,315원-65원-0.57%11359.8511,260원11,475원11,260원160182.9만원72.4억원640,000주FnGuide 내수주플러스 지수1561.11072.7억원
cmsq8emdr03370z4kabglzxg2fsc-securities-productetf:328370:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emdm03340z4kh5f28b091etf2026-08-11328370KR7328370002PLUS 코스피TR35,580원205원0.58%35673.4835,195원35,940원35,000원108,98638.9억원1102.9억원3,100,000주코스피 TR8325.2801105.8억원
cmsq8eme1033d0z4k7swo9wkxfsc-securities-productetf:329200:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emdw033a0z4k8cm2ayr11etf2026-08-11329200KR7329200000TIGER 리츠부동산인프라4,140원50원1.22%4134.124,085원4,140원4,080원3,187,232131.3억원1.5조원374,050,000주FnGuide 리츠부동산인프라1696.6801.5조원
cmsq8em7c02zh0z4ky4apcfj2fsc-securities-productetf:307510:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em7802zf0z4kghucae4u1etf2026-08-11307510KR7307510008TIGER 의료기기14,160원-10원-0.07%14263.7414,170원14,540원14,025원6,2848942.8만원70.8억원500,000주FnGuide 의료기기 지수1485.18071.3억원
cmsq8em8603000z4kqm05zh7ifsc-securities-productetf:309230:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8em8202zx0z4kyqmini7w1etf2026-08-11309230KR7309230001ACE 미국WideMoat동일가중32,110원110원0.34%32211.8331,765원32,470원31,760원6,1461.9억원1188억원3,700,000주MorningStar Wide Moat Focus Index17221.0121185.3억원
cmsq8em9b030n0z4k98639scffsc-securities-productetf:314250:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8em97030l0z4k6ob2htwt1etf2026-08-11314250KR7314250002KODEX 미국빅테크10(H)62,990원65원0.10%62903.5862,865원63,105원62,715원50,18231.6억원6739.9억원10,700,000주NYSE U.S. Big TECH 10 INDEX18579.4386667.7억원
cmsq8em9w030z0z4krjafrlz5fsc-securities-productetf:315270:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8em9r030x0z4kxtsbwysw1etf2026-08-11315270KR7315270009TIGER 200커뮤니케이션서비스20,355원270원1.34%20395.0620,055원20,375원20,025원28,8915.8억원65.1억원320,000주코스피 200 커뮤니케이션서비스2038.24065.2억원
cmsq8em7w02zt0z4k7x6uwgxxfsc-securities-productetf:308620:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8em7s02zr0z4ka2knf3yp1etf2026-08-11308620KR7308620004KODEX 미국10년국채선물11,805원-75원-0.63%11835.5411,855원11,855원11,775원21,6502.5억원956.2억원8,100,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)225.343958.6억원
cmsq8em8h03060z4kd0r4a35zfsc-securities-productetf:310080:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8em8c03020z4kee4bnbyg1etf2026-08-11310080KR7310080007RISE 중국MSCI China(H)9,570원-70원-0.73%9718.139,775원9,775원9,570원1,8781814.8만원110억원1,150,000주MSCI China Index(USD, Price Return)75.932111.7억원
cmsq8em9m030t0z4k67u4vkwvfsc-securities-productetf:314700:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8em9i030r0z4kbrp2n86j1etf2026-08-11314700KR7314700006HANARO 농업융복합산업11,000원-255원-2.27%10988.2911,255원11,255원10,980원108119.7만원60.5억원550,000주FnGuide 농업융복합산업 지수(시장가격)1370.83060.4억원
cmsq8ema903170z4kn4yoq43sfsc-securities-productetf:315930:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8ema303130z4klt3thanj1etf2026-08-11315930KR7315930008KODEX Top5PlusTR75,590원215원0.29%75488.3775,375원76,190원74,285원57,16343억원9221.9억원12,200,000주FnGuide TOP 5 Plus Total Return 지수7810.2109209.5억원
cmsq8emf603400z4k5zm2ac8zfsc-securities-productetf:329750:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emf1033x0z4k3wkdew431etf2026-08-11329750KR7329750004TIGER 미국달러단기채권액티브13,375원-10원-0.07%13366.6913,400원13,450원13,335원166,03722.1억원6330.3억원47,330,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)154.3706319.7억원
cmsq8emfg03460z4kkvhbgf18fsc-securities-productetf:332500:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emfb03430z4kcyvwqolh1etf2026-08-11332500KR7332500008ACE 200TR66,985원900원1.36%66722.7265,955원67,455원65,110원54,94936.4억원1473.6억원2,200,000주코스피 200 TR1309.2401467.8억원
cmsq8emg4034j0z4kr9rimdopfsc-securities-productetf:332620:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emfw034f0z4km7850e0d1etf2026-08-11332620KR7332620004PLUS 미국장기우량회사채90,390원-895원-0.98%90325.2190,665원90,665원90,160원9638700.7만원169억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1146.261168.9억원
cmsq8emgi034q0z4kfz52at1qfsc-securities-productetf:332930:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emgb034n0z4kts87xkto1etf2026-08-11332930KR7332930007HANARO 200TR130,115원1,120원0.87%130288.04127,925원131,655원126,435원46,60060.6억원1886.6억원1,450,000주코스피 200 TR1309.2401889.1억원
cmsq8emhc03580z4kul8kax7cfsc-securities-productetf:334700:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emh703550z4k2t76g9wb1etf2026-08-11334700KR7334700002RISE 팔라듐선물인버스(H)3,225원10원0.31%3209.543,170원3,225원3,150원480152.1만원20.9억원650,000주S&P GSCI Palladium Excess Return Index766.71820.8억원
cmsq8emhm035e0z4k2yg2dquofsc-securities-productetf:336160:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emhh035b0z4ksdtp8bnl1etf2026-08-11336160KR7336160007RISE 금융채액티브100,295원-70원-0.07%100327.90100,240원100,315원100,240원64641.7만원507.4억원506,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)140.340507.6억원
cmsq8emi6035q0z4k5wnm32lkfsc-securities-productetf:337140:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emi1035n0z4kai3llvsd1etf2026-08-11337140KR7337140008KODEX 코스피대형주33,315원175원0.53%33368.9032,895원33,665원32,600원18,9246.3억원732.9억원2,200,000주코스피 대형주6892.490734.1억원
cmsq8emig035v0z4k3247vdxwfsc-securities-productetf:337150:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emib035t0z4k9ip50ftw1etf2026-08-11337150KR7337150007KODEX 200exTOP24,995원-65원-0.26%24939.3924,730원25,180원24,730원4831201.5만원149.9억원600,000주코스피 200 초대형제외 지수539.680149.6억원
cmsq8emjn036j0z4klyta8s6zfsc-securities-productetf:352560:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emji036g0z4kx1bgztqx1etf2026-08-11352560KR7352560007KODEX 미국부동산리츠(H)12,315원-145원-1.16%12363.8512,260원12,355원12,200원63,2167.7억원350.9억원2,850,000주Dow Jones U.S. Real Estate PR Index389.811352.3억원
cmsq8emjx036p0z4kjn9j8hbnfsc-securities-productetf:354240:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emjs036m0z4khq1l80p81etf2026-08-11354240KR7354240004RISE 미국고정배당우선증권10,870원-30원-0.28%10854.5610,945원10,945원10,860원3,6944020.3만원119.5억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)73.576119.4억원
cmsq8emln037p0z4kl05xjk8wfsc-securities-productetf:360140:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emlh037l0z4k36esllo41etf2026-08-11360140KR7360140008KODEX 200롱코스닥150숏선물19,725원215원1.10%19763.8819,530원20,235원18,840원170,36833.6억원433.9억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1721.770434.8억원
cmsq8eml2037c0z4kb3d7tovufsc-securities-productetf:357870:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emkx037a0z4krx8uj33s1etf2026-08-11357870KR7357870005TIGER CD금리투자KIS(합성)57,885원5원0.01%57880.5357,885원57,890원57,885원263,897152.7억원3.5조원61,356,000주KIS CD Index(총수익)12690.1103.5조원
cmsq8emmr038c0z4kztj4wsinfsc-securities-productetf:361580:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emmm038a0z4kd6iee5es1etf2026-08-11361580KR7361580004RISE 200TR56,400원555원0.99%56406.1155,275원57,050원54,850원150,74784.9억원4512억원8,000,000주코스피 200 TR1309.2404512.4억원
cmsq8emk7036v0z4krbipfwrofsc-securities-productetf:354350:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emk3036s0z4k2f1jcwg41etf2026-08-11354350KR7354350001HANARO 글로벌럭셔리S&P(합성)20,855원-120원-0.57%20914.2520,975원20,975원20,630원144298.9만원108.4억원520,000주S&P Global Luxury Index4506.962108.7억원
cmsq8emld037j0z4kfhatliv7fsc-securities-productetf:359210:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8eml8037f0z4kwudpn88w1etf2026-08-11359210KR7359210002KODEX 코스피TR33,045원420원1.29%32913.2532,600원33,200원32,245원8,1102.6억원826.1억원2,500,000주코스피 TR8325.280822.8억원
cmsq8emlx037u0z4kzwfk7c72fsc-securities-productetf:360150:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emls037r0z4kir2emn491etf2026-08-11360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,590원-50원-1.37%3607.003,650원4,005원3,505원1,036,00537.5억원147.1억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수439.950147.8억원
cmsq8emnx03910z4ky1tmnyndfsc-securities-productetf:364690:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emnr038x0z4kpuink1qy1etf2026-08-11364690KR7364690008KODEX 혁신기술테마액티브36,070원5원0.01%36044.1635,585원36,275원35,330원7582700.9만원216.4억원600,000주코스피6345.530216.2억원
cmsq8emoi039d0z4ke9ti1pn9fsc-securities-productetf:364970:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emoc03990z4k8gcsqevr1etf2026-08-11364970KR7364970004TIGER 바이오TOP108,140원20원0.25%8152.688,050원8,250원7,990원2,443,848198.4억원3194.9억원39,250,000주KRX 바이오 TOP 10 지수2507.6803195.8억원
cmsq8empl03a00z4kerpn60pufsc-securities-productetf:365040:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8empg039x0z4k77094sl51etf2026-08-11365040KR7365040005TIGER AI코리아그로스액티브33,535원250원0.75%33427.1133,015원33,700원32,655원17,4365.7억원704.2억원2,100,000주코스피6345.530701.9억원
cmsq8emqg03aj0z4kkyhptj27fsc-securities-productetf:367740:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emqb03ag0z4k7xn1tz8b1etf2026-08-11367740KR7367740008HANARO Fn5G산업40,160원450원1.13%40031.9038,830원40,205원38,825원246968만원220.8억원550,000주FnGuide 5G 산업 지수6828.980220.1억원
cmsq8emru03bc0z4kpx3adix2fsc-securities-productetf:368680:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emrq03ba0z4k9sbfjxl01etf2026-08-11368680KR7368680005KODEX K-뉴딜디지털플러스8,270원-50원-0.60%8280.898,320원8,350원8,260원1,2461039.7만원74.4억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1976.63074.5억원
cmsq8emsf03bo0z4kt3u286z1fsc-securities-productetf:371160:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emsa03bm0z4ker5r7ukh1etf2026-08-11371160KR7371160003TIGER 차이나항셍테크7,495원-80원-1.06%7616.417,615원7,670원7,475원343,73225.9억원6138.4억원81,900,000주Hang Seng TECH Index4830.6706230.2억원
cmsq8emtl03cd0z4kqntli12nfsc-securities-productetf:371870:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emtf03c90z4ksxnkjbs61etf2026-08-11371870KR7371870007ACE 차이나항셍테크7,340원-105원-1.41%7447.477,485원7,485원7,305원4,5703368.3만원117.4억원1,600,000주Hang Seng TECH Index4830.670119.1억원
cmsq8emu503cp0z4kcjxhkmmcfsc-securities-productetf:373490:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emu003cm0z4k32quvsyu1etf2026-08-11373490KR7373490002KODEX 코리아혁신성장액티브24,600원-130원-0.53%24641.1624,610원24,800원24,490원180443.9만원135.3억원550,000주FnGuide K-이노베이션 지수3787.100135.5억원
cmsq8empb039v0z4kb0bqw77tfsc-securities-productetf:365000:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emp6039r0z4kibma3jef1etf2026-08-11365000KR7365000009TIGER 인터넷TOP103,930원65원1.68%3924.103,835원3,940원3,780원134,1685.2억원410.6억원10,450,000주KRX 인터넷 TOP 10 지수987.740410억원
cmsq8empv03a60z4kzfotio8lfsc-securities-productetf:365780:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8empr03a30z4kcyxybz5x1etf2026-08-11365780KR7365780006ACE 국고채10년82,465원-375원-0.45%82526.6982,550원82,700원82,365원2,9672.4억원5312.3억원6,442,000주KIS 10년 국고채 지수 (총수익)15642.9505316.3억원
cmsq8emqq03ao0z4kfk4ibx99fsc-securities-productetf:367760:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emql03am0z4kkrs2fdkp1etf2026-08-11367760KR7367760006RISE 네트워크인프라53,135원265원0.50%53065.2951,890원53,605원51,250원193,646101.3억원6190.2억원11,650,000주FnGuide 네트워크 인프라 지수7319.3906208.6억원
cmsq8emra03b00z4kxpppl0qwfsc-securities-productetf:368190:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emr603ay0z4kaq2xyc4i1etf2026-08-11368190KR7368190005HANARO Fn K-뉴딜디지털플러스8,220원-75원-0.90%8220.728,260원8,290원8,210원671554.8만원263억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1976.630263억원
cmsq8emta03c60z4k67rimzjofsc-securities-productetf:371470:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emt503c40z4ke8n9ad7b1etf2026-08-11371470KR7371470006TIGER 차이나바이오테크SOLACTIVE9,075원140원1.57%8995.488,935원9,125원8,925원73,2126.6억원497.3억원5,480,000주Solactive China Biotech Index(PR)1805.220492.9억원
cmsq8emtu03ci0z4ku8vzpgyffsc-securities-productetf:372330:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emtp03cf0z4kb3q1r6a01etf2026-08-11372330KR7372330001KODEX 차이나항셍테크7,470원-100원-1.32%7597.607,575원7,635원7,455원40,0263억원1232.5억원16,500,000주Hang Seng TECH Index4830.6701253.6억원
cmsq8emuz03d60z4kpx03ttjufsc-securities-productetf:375760:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emuv03d40z4ki697ou2c1etf2026-08-11375760KR7375760006HANARO 탄소효율그린뉴딜22,600원-55원-0.24%22734.2722,295원22,840원22,295원89201.2만원203.4억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3865.310204.6억원
cmsq8emv903dc0z4kmmtmjp14fsc-securities-productetf:375770:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emv503da0z4kz1ehbhzh1etf2026-08-11375770KR7375770005KODEX 탄소효율그린뉴딜23,130원215원0.94%23094.5522,820원23,130원22,700원5221185.3만원416.3억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3865.310415.7억원
cmsq8emxt03ev0z4kct52ycgnfsc-securities-productetf:381180:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emxo03er0z4kf37jioux1etf2026-08-11381180KR7381180009TIGER 미국필라델피아반도체나스닥44,575원-1,535원-3.33%44244.3844,295원44,780원44,235원1,241,659553.1억원5.9조원134,000,000주PHLX Semiconductor Sector Index11993.8615.9조원
cmsq8eov904lz0z4kq0rclgeffsc-securities-productetf:464600:202608112026-08-11dayperiod2026-08-13 00:15:582026-08-13 00:15:58cmsq8eov504lw0z4k5qqaetep1etf2026-08-11464600KR7464600006SOL 자동차소부장Fn23,515원105원0.45%23494.7023,200원23,605원23,010원6,1061.4억원223.3억원950,000주FnGuide 자동차소부장지수(PR)3114.430223.1억원
19,810건 중 751–800← 이전16 / 397 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬