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
cmsrnuf6z0cup0z4kckx73eazfsc-securities-productetf:213610:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf6u0cum0z4khnfhvvf71etf2026-08-12213610KR7213610009KODEX 삼성그룹밸류22,220원625원2.89%22220.2821,910원22,430원21,895원42,6489.4억원2644.1억원11,900,000주WISE 삼성그룹 밸류 인덱스22205.2602644.2억원
cmsrnuf840cvd0z4k6300gd5pfsc-securities-productetf:217770:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf7z0cva0z4kwvacgdc31etf2026-08-12217770KR7217770007TIGER 원유선물인버스(H)1,303원-12원-0.91%1305.621,315원1,316원1,297원547,5237.1억원205.2억원15,750,000주S&P GSCI Crude Oil Index ER218.691205.6억원
cmsrnufb80cx60z4khd8jcclvfsc-securities-productetf:225060:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnufb30cx40z4k8e3h6d8e1etf2026-08-12225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)15,835원40원0.25%15674.5215,805원15,835원15,805원167264.4만원167.8억원1,060,000주MSCI EM Index1681.901166.1억원
cmsrnufa40cwj0z4kyon5sb6yfsc-securities-productetf:223190:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnufa00cwg0z4klht80dvi1etf2026-08-12223190KR7223190000KODEX 200가치저변동27,800원465원1.70%27814.3827,440원28,050원27,440원2,8958013.9만원278억원1,000,000주코스피 200 가치저변동성13672.110278.1억원
cmsrnufcd0cxs0z4ktfzcyiuffsc-securities-productetf:226490:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:53cmsrnufc70cxp0z4kr7wrqiz81etf2026-08-12226490KR7226490001KODEX 코스피67,490원2,645원4.08%67593.9765,815원68,430원65,815원189,566127.6억원1조원15,800,000주코스피6579.0401조원
cmsrnufkj0d2l0z4kzup45ma5fsc-securities-productetf:244580:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufke0d2i0z4kw2j66g5w1etf2026-08-12244580KR7244580007KODEX 바이오9,040원-275원-2.95%9025.449,195원9,255원8,955원679,74161.5억원2357.6억원26,080,000주FnGuide 바이오 지수3146.2702353.8억원
cmsrnufkt0d2r0z4k1sv1bs50fsc-securities-productetf:244620:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufko0d2o0z4k2baduos21etf2026-08-12244620KR7244620001KODEX 모멘텀Plus20,075원255원1.29%20191.7719,900원20,265원19,800원9321866.3만원140.5억원700,000주FnGuide 모멘텀 Plus 지수6582.930141.3억원
cmsrnuflq0d380z4kaq7aud85fsc-securities-productetf:245340:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnuflk0d360z4kxb74v7w91etf2026-08-12245340KR7245340005TIGER 미국다우존스3037,095원-75원-0.20%37062.4536,960원37,125원36,920원12,9554.7억원1483.8억원4,000,000주Dow Jones Industrial Average53770.2701482.4억원
cmsrnufns0d4d0z4kg4cfjsfzfsc-securities-productetf:251340:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufno0d4b0z4kllsse6d81etf2026-08-12251340KR7251340006KODEX 코스닥150선물인버스2,320원15원0.65%2345.442,320원2,385원2,305원53,436,5421247.7억원1053.2억원45,400,000주F-코스닥150 지수1692.8501264.1억원
cmsrnufmy0d3w0z4kythsfufcfsc-securities-productetf:248270:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufmt0d3s0z4k7tmlj0y81etf2026-08-12248270KR7248270001TIGER S&P글로벌헬스케어(합성)26,795원-355원-1.31%26978.5827,150원27,190원26,660원5,6521.5억원305.4억원1,140,000주S&P Global 1200 Health Care Index5784.069307.5억원
cmsrnufmn0d3p0z4ke4g0viiofsc-securities-productetf:245710:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufmh0d3n0z4k1721qmsp1etf2026-08-12245710KR7245710009ACE 베트남VN30(합성)29,205원110원0.38%29349.7329,095원29,395원28,770원18,1405.2억원2453.2억원8,400,000주VN30 Index(PR)1936.4602465.3억원
cmsrnufni0d470z4kth39pbxtfsc-securities-productetf:250780:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufnd0d440z4kwfod5wst1etf2026-08-12250780KR7250780004TIGER 코스닥150선물인버스2,340원0원0.00%2352.432,360원2,405원2,335원746,95217.5억원51.4억원2,200,000주F-코스닥150 지수1692.85051.7억원
cmsrnufxy0dae0z4kqly6wo01fsc-securities-productetf:266390:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufxt0daa0z4k9wie48cz1etf2026-08-12266390KR7266390004KODEX 경기소비재14,830원230원1.58%14869.2814,750원15,125원14,750원4,2416341.3만원133.4억원900,000주KRX 경기소비재1694.410133.8억원
cmsrnufv50d8q0z4kh82mqsopfsc-securities-productetf:261220:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufv00d8m0z4kmyeyjwdy1etf2026-08-12261220KR7261220008KODEX WTI원유선물(H)23,330원255원1.11%23108.1723,195원23,425원23,150원120,47628억원524.9억원2,250,000주S&P GSCI Crude Oil Index ER218.691514.1억원
cmsrnufxe0da20z4kqcen4lfrfsc-securities-productetf:266360:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufx80d9y0z4k3tp31sku1etf2026-08-12266360KR7266360007KODEX K콘텐츠10,350원-190원-1.80%10348.0110,540원10,630원10,335원15,1751.5억원331.2억원3,200,000주KRX K콘텐츠1599.990331.1억원
cmsrnufwt0d9q0z4k2ngnkbocfsc-securities-productetf:265690:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufwp0d9n0z4k4rezzxj01etf2026-08-12265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.350원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148944.3만원
cmsrnufvp0d910z4k86f1rbddfsc-securities-productetf:261250:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufvk0d8y0z4k9nrh5fsw1etf2026-08-12261250KR7261250005KODEX 미국달러선물레버리지16,710원-5원-0.03%16741.3416,640원16,750원16,600원50,6968.4억원279억원1,670,000주미국달러선물지수1587.780276.2억원
cmsrnufyi0dap0z4k3nr9b7c6fsc-securities-productetf:266420:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufyd0dam0z4kbky2tbjz1etf2026-08-12266420KR7266420009KODEX 헬스케어18,450원-595원-3.12%18427.7218,850원18,970원18,360원56,50810.4억원738억원4,000,000주KRX 헬스케어4127.400737.1억원
cmsrnug070dbp0z4k8na755i1fsc-securities-productetf:269370:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnug020dbn0z4k2d79rdgf1etf2026-08-12269370KR7269370003TIGER S&P글로벌인프라(합성)17,740원-25원-0.14%17709.1417,915원17,915원17,470원6881217.2만원124.1억원700,000주S&P Global Infrastructure Index3781.808123.9억원
cmsrnufwa0d9e0z4k5n2vb96dfsc-securities-productetf:261270:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufw40d9a0z4klhyowc9i1etf2026-08-12261270KR7261270003KODEX 미국달러선물인버스7,885원-10원-0.13%7895.167,900원7,915원7,875원26,6682.1억원1074.7억원13,630,000주미국달러선물지수1587.7801070.5억원
cmsrnufp70d570z4kkbon0v49fsc-securities-productetf:252400:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufp20d550z4ko0d06ogz1etf2026-08-12252400KR7252400007RISE 200선물레버리지93,130원7,230원8.42%93690.0988,345원95,950원87,895원12,79411.8억원558.7억원600,000주코스피 200 선물지수5044.940562.1억원
cmsrnueyj0cpt0z4kucggct07fsc-securities-productetf:169950:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueye0cpq0z4kevfhqb9r1etf2026-08-12169950KR7169950003KODEX 차이나A5026,620원285원1.08%26545.4826,350원26,620원26,330원220581.5만원212.9억원800,000주FTSE China A50 Index15041.860212.3억원
cmsrnufzn0dbd0z4k8totjyfgfsc-securities-productetf:267490:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufzi0dbb0z4k0jwd462a1etf2026-08-12267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)5,005원35원0.70%5011.115,010원5,010원4,945원41.9만원35억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index199.54735억원
cmsrnufpr0d5j0z4kgtxy8j2ifsc-securities-productetf:252420:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufpn0d5h0z4ktmua19ji1etf2026-08-12252420KR7252420005RISE 200선물인버스2X92원-7원-7.07%91.3198원98원88원2,612,5232.3억원45.9억원49,900,000주코스피 200 선물지수5044.94045.5억원
cmsrnuez30cq50z4kblo911xzfsc-securities-productetf:174360:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueyy0cq20z4ky0xe6k3m1etf2026-08-12174360KR7174360008RISE 중국본토대형주CSI10024,535원100원0.41%24417.2124,455원24,600원24,240원1,7844366.8만원343.4억원1,400,000주CSI A1004585.231341.8억원
cmsrnue9c0cbd0z4khwstpz6xfsc-securities-productetf:069660:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue970cba0z4kflu648ce1etf2026-08-12069660KR7069660009KIWOOM 200103,135원3,990원4.02%103425.52100,470원104,895원100,420원56,04957.8억원7219.4억원7,000,000주코스피 2001029.4307239.7억원
cmst3aef80o2s0z4k4endl66qfsc-securities-productetf:266390:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aeez0o2p0z4kgv9g5f5c1etf2026-08-13266390KR7266390004KODEX 경기소비재14,815원-15원-0.10%14900.4415,000원15,015원14,790원3,8495729만원133.3억원900,000주KRX 경기소비재1698.000134.1억원
cmst3aeml0o540z4k2c34f8m0fsc-securities-productetf:271050:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aemc0o520z4keto9kqfb1etf2026-08-13271050KR7271050007KODEX WTI원유선물인버스(H)2,065원10원0.49%2055.382,065원2,085원2,055원874,03518억원1322.6억원64,050,000주S&P GSCI Crude Oil Index ER216.5191324.1억원
cmst3aeky0o4n0z4kndzwn6jmfsc-securities-productetf:269540:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aeko0o4j0z4keg6a24fc1etf2026-08-13269540KR7269540001PLUS 미국S&P500(H)30,385원115원0.38%30364.3830,410원30,425원30,295원4,7101.4억원911.5억원3,000,000주S&P 5007798.990910.9억원
cmst3adxx0nxm0z4k4qhieh3ufsc-securities-productetf:252400:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3adxn0nxi0z4k6bqztd9p1etf2026-08-13252400KR7252400007RISE 200선물레버리지100,405원7,275원7.81%100765.9698,800원103,100원98,800원7,3807.4억원602.4억원600,000주코스피 200 선물지수5232.070604.5억원
cmst3ad9j0nql0z4k4n267l9vfsc-securities-productetf:227550:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3ad9a0nqj0z4kd7gmcqbp1etf2026-08-13227550KR7227550001TIGER 200 산업재12,650원290원2.35%12694.1912,580원12,735원12,515원20,8342.6억원43억원340,000주코스피 200 산업재1265.28043.1억원
cmst3ad320non0z4kv3oag956fsc-securities-productetf:220130:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3ad2t0nok0z4kngg1vn1r1etf2026-08-13220130KR7220130009SOL 차이나강소기업CSI500(합성 H)7,025원20원0.29%7025.366,995원7,080원6,995원396279만원56.2억원800,000주CSI 500 지수7968.38156.2억원
cmst3acua0nlz0z4krzkd0prkfsc-securities-productetf:204450:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acty0nlw0z4kih8wmfub1etf2026-08-13204450KR7204450001KODEX 차이나H레버리지(H)2,320원5원0.22%2336.302,330원2,340원2,300원16,6883884.3만원232억원10,000,000주Hang Seng China H8422.530233.6억원
cmst3acn30njt0z4krn93eltjfsc-securities-productetf:189400:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acmv0njq0z4k1javnyxz1etf2026-08-13189400KR7189400005PLUS 글로벌MSCI(합성 H)26,060원55원0.21%26149.7226,165원26,165원26,060원39101.6만원78.1억원300,000주MSCI ACWI Index1160.80578.4억원
cmst3aeqd0o650z4kvg1nf142fsc-securities-productetf:273130:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aeq30o610z4kr8yq308g1etf2026-08-13273130KR7273130005KODEX 종합채권(AA-이상)액티브109,665원190원0.17%109629.19109,590원109,850원109,470원147,526161.6억원3.3조원30,707,000주KAP 한국종합채권지수258.5703.3조원
cmst3aerl0o6h0z4k9y9ocy18fsc-securities-productetf:275280:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aerb0o6e0z4k6jq9fspn1etf2026-08-13275280KR7275280006KODEX 모멘텀주42,520원2,230원5.53%42305.4642,235원42,800원41,820원5,0452.1억원382.6억원900,000주MSCI Korea IMI Momentum Capped13761.120380.7억원
cmst3ac200ndd0z4keck5gebifsc-securities-productetf:140580:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac1u0nda0z4kfkkcxjo51etf2026-08-13140580KR7140580002RISE 우량업종대표주24,580원260원1.07%24745.7324,740원24,850원24,580원2151.9만원122.9억원500,000주MKF 우량업종대표주 지수24745.080123.7억원
cmst3ad680npl0z4k9ya65d3wfsc-securities-productetf:225130:202608132026-08-13dayperiod2026-08-15 00:15:572026-08-15 00:15:57cmst3ad5z0npj0z4k3abnzryy1etf2026-08-13225130KR7225130004ACE 골드선물 레버리지(합성 H)49,040원40원0.08%49607.1649,265원50,005원48,600원2,9551.4억원245.2억원500,000주S&P GSCI GOLD Index Excess Return258.647248억원
cmst3acnl0njz0z4k6c3lrgs1fsc-securities-productetf:190620:202608132026-08-13dayperiod2026-08-15 00:15:562026-08-15 00:15:56cmst3acnb0njw0z4kk9h5ef391etf2026-08-13190620KR7190620005ACE 단기통안채101,880원10원0.01%101859.08101,895원101,895원101,870원5926031.3만원2938.2억원2,884,000주KIS MSB 단기지수(총수익)13171.0602937.6억원
cmst3abtp0nb10z4k8lo3p000fsc-securities-productetf:138540:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abti0nay0z4kg8dtx53n1etf2026-08-13138540KR7138540000TIGER 현대차그룹플러스53,030원410원0.78%53274.0153,345원54,470원52,795원128,57968.7억원6862억원12,940,000주MKF 현대차그룹+ FW65135.3506861.6억원
cmst3abyn0ncd0z4kttiloq1bfsc-securities-productetf:139270:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abye0nca0z4kw57f0ymq1etf2026-08-13139270KR7139270003TIGER 200 금융16,655원115원0.70%16719.0716,845원17,165원16,550원46,5867.8억원309.7억원1,860,000주코스피 200 금융1699.930310.9억원
cmst3aby20nc70z4krxh8ujvmfsc-securities-productetf:139260:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abxj0nc30z4k8uocwrnd1etf2026-08-13139260KR7139260004TIGER 200 IT137,165원8,365원6.49%137461.94134,875원140,000원134,270원386,409531.1억원2.7조원20,140,000주코스피 200 정보기술14258.4302.7조원
cmst3abu80nb70z4kty919dm3fsc-securities-productetf:138910:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abtz0nb40z4kfwjrg0k01etf2026-08-13138910KR7138910005KODEX 구리선물(H)10,015원-150원-1.48%10126.5510,120원10,145원10,015원29,4022.9억원330.4억원3,300,000주S&P GSCI North American Copper Index(TR)924.087334.1억원
cmst3ac1k0nd70z4k4k59lr9lfsc-securities-productetf:140570:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac1a0nd40z4k1ov36jq11etf2026-08-13140570KR7140570003RISE 수출주25,885원200원0.78%26077.9826,197원26,270원25,885원4411152.4만원103.5억원400,000주MKF 수출주 지수25860.240104.3억원
cmst3ac0e0ncv0z4k44j1ieomfsc-securities-productetf:139320:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac040ncs0z4kea5cnmb61etf2026-08-13139320KR7139320006TIGER 금은선물(H)18,320원-85원-0.46%18445.5818,430원18,620원18,315원17,2863.1억원403억원2,200,000주S&P GSCI Precious Metals Index(TR)4952.727405.8억원
cmst3abzu0ncp0z4khg5aw1mafsc-securities-productetf:139290:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abzk0ncm0z4ku123f59c1etf2026-08-13139290KR7139290001TIGER 200 경기소비재26,700원315원1.19%26905.0326,885원27,240원26,700원15,2604.1억원69.4억원260,000주코스피 200 경기소비재2663.04069.9억원
cmst3ac0y0nd10z4kwa77iynifsc-securities-productetf:139660:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac0p0ncy0z4knqr5fim81etf2026-08-13139660KR7139660005KIWOOM 미국달러선물인버스8,205원5원0.06%8172.558,185원8,205원8,185원124101.7만원71.3억원870,000주미국달러선물지수1594.32071.1억원
cmst3ac2f0ndj0z4k0yaz0xowfsc-securities-productetf:140700:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac280ndg0z4kvsqdwjk01etf2026-08-13140700KR7140700006KODEX 보험19,350원90원0.47%19410.9319,500원20,100원19,145원205,89240.4억원483.7억원2,500,000주KRX 보험4044.550485.2억원
cmst3abvq0nbn0z4kye4s0xldfsc-securities-productetf:139230:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3abvg0nbk0z4k92j2m0b41etf2026-08-13139230KR7139230007TIGER 200 중공업13,500원20원0.15%13637.1113,695원13,975원13,500원90,55912.3억원2654.1억원19,660,000주코스피 200 중공업1300.4102681억원
cmst3ac3g0ndv0z4k4edhnebdfsc-securities-productetf:140950:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac390nds0z4k5dagachu1etf2026-08-13140950KR7140950007파워 코스피10084,090원3,045원3.76%84482.4883,675원85,360원83,515원6655614.4만원470.9억원560,000주코스피 1008336.120473.1억원
56,296건 중 2,301–2,350← 이전47 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬