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
cmsq8eknq022n0z4kkd9qt71tfsc-securities-productetf:204450:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8eknm022k0z4kpnirup9c1etf2026-08-11204450KR7204450001KODEX 차이나H레버리지(H)2,370원-40원-1.66%2436.952,410원2,450원2,370원20,4664904.8만원239.3억원10,100,000주Hang Seng China H8539.410243.6억원
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
cmsq8ekoi02350z4km5yzte7zfsc-securities-productetf:210780:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekod02320z4kk1x5vyla1etf2026-08-11210780KR7210780003TIGER 코스피고배당23,310원10원0.04%23309.3523,140원23,590원23,140원9,5162.2억원769.2억원3,300,000주코스피 고배당 504688.960769.2억원
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
cmsq8eq6905cf0z4kuhxt3rwafsc-securities-productetf:491700:202608112026-08-11dayperiod2026-08-13 00:16:002026-08-13 00:16:00cmsq8eq6505cc0z4k5n5lywh71etf2026-08-11491700KR7491700001HK 200100,510원1,220원1.23%100065.2298,340원100,720원97,825원5345243.4만원603억원600,000주코스피 200987.400600.3억원
cmsq8em0102vb0z4kkwefrzjsfsc-securities-productetf:294400:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elzw02v80z4kry65f58w1etf2026-08-11294400KR7294400007KIWOOM 200TR130,185원1,345원1.04%130260.56128,185원131,715원126,890원105,071136.5억원1.6조원12,900,000주코스피 200 TR1309.2401.6조원
cmsq8ej6v017z0z4k8r7t70e0fsc-securities-productetf:0184N0:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ej6q017w0z4kobfnfyen1etf2026-08-110184N0KR70184N0005PLUS 은채권혼합8,870원30원0.34%8954.848,945원9,005원8,870원73,7116.5억원79.8억원900,000주Akros 은 채권혼합 지수1973.34680.5억원
cmsq8ejnp01hf0z4kfcg37yizfsc-securities-productetf:0219E0:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejnl01hd0z4kcjshtt741etf2026-08-110219E0KR70219E0005KODEX 200커버드콜액티브7,815원95원1.23%7797.577,640원7,875원7,595원3,437,332266.3억원4751.5억원60,800,000주코스피 200 커버드콜 5% OTM687.8504826.6억원
cmsq8elzr02v50z4k5kpkcbf9fsc-securities-productetf:293180:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elzm02v20z4k6o0mv4oe1etf2026-08-11293180KR7293180006HANARO 20099,460원980원1.00%99491.4797,345원100,570원97,080원63,70763.1억원4276.7억원4,300,000주코스피 200987.4004228.3억원
cmsq8ekr6024t0z4kucmqcz0zfsc-securities-productetf:219390:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekr2024q0z4k8gika4uh1etf2026-08-11219390KR7219390002RISE 미국S&P원유생산기업(합성 H)7,695원390원5.34%7807.137,645원7,760원7,640원29,8502.2억원153.9억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)6778.152156.1억원
cmsq8ektp026b0z4kuf52lc1jfsc-securities-productetf:225130:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ektj02670z4kay7fm3iz1etf2026-08-11225130KR7225130004ACE 골드선물 레버리지(합성 H)48,495원670원1.40%48553.9648,495원50,190원48,465원7,3483.6억원242.4억원500,000주S&P GSCI GOLD Index Excess Return259.858242.7억원
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
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
cmsq8ekvm027f0z4k2kcf8aicfsc-securities-productetf:227560:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekvi027d0z4kxdqgpovk1etf2026-08-11227560KR7227560000TIGER 200 생활소비재13,035원-190원-1.44%13053.2813,265원13,275원13,030원13,8741.8억원31.2억원240,000주코스피 200 생활소비재1344.32031.3억원
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
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
cmsq8ekxr028p0z4kpv4qeghpfsc-securities-productetf:229720:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekxm028n0z4kl1s0zvea1etf2026-08-11229720KR7229720008KODEX KTOP3035,200원355원1.02%35093.6434,585원35,330원34,350원1,3914848.3만원176억원500,000주KTOP 3017807.650175.4억원
cmsq8ekys029e0z4k4xxk5cf4fsc-securities-productetf:233740:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekyo029a0z4k5ddn6g8d1etf2026-08-11233740KR7233740000KODEX 코스닥150레버리지7,750원0원0.00%7748.827,605원8,200원7,380원167,101,0631.2조원4조원523,900,000주코스닥 1501485.1204.1조원
cmsq8ekrp02550z4koe9oxlsvfsc-securities-productetf:219900:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekrl02520z4kk49v5fq01etf2026-08-11219900KR7219900008ACE 중국본토CSI300레버리지(합성)4,600원25원0.55%4641.414,590원4,645원4,560원408187.3만원64.4억원1,400,000주CSI 300 Index4663.78964.9억원
cmsq8eiq100yp0z4kuyisb6acfsc-securities-productetf:0137W0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eipw00ym0z4k5m1datod1etf2026-08-110137W0KR70137W0002KIWOOM 미국S&P500&GOLD10,745원10원0.09%10752.0210,735원10,775원10,735원4,6985052.9만원290.1억원2,700,000주S&P500 & S&P GSCI 금현물 90/10 혼합지수6212.009290.3억원
cmsq8einq00xi0z4kl662n4iffsc-securities-productetf:0131W0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8einm00xg0z4k3aeev2nv1etf2026-08-110131W0KR70131W00081Q 단기특수은행채액티브101,955원5원0.00%101949.97101,965원101,965원101,955원2,1442.1억원1364.1억원1,338,000주KIS 단기특수은행채 지수(총수익)117.0701364억원
cmsq8eimu00x10z4kdgwbzv3mfsc-securities-productetf:0128D0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eimo00wy0z4k997ch4t11etf2026-08-110128D0KR70128D0006PLUS 차이나항셍테크위클리타겟커버드콜7,515원10원0.13%7571.977,595원7,675원7,505원2,0131519.7만원52.6억원700,000주HSTECH 15% Target Premium Weekly Covered Call Index3477.91053억원
cmsq8ejti01kk0z4k5r6xewhgfsc-securities-productetf:091160:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejtd01kg0z4kryjevhxl1etf2026-08-11091160KR7091160002KODEX 반도체114,160원2,560원2.29%114109.10109,630원114,640원108,305원1,960,1052208억원5.1조원44,700,000주KRX 반도체11958.0605조원
cmsq8ejtr01kp0z4kxjjtn9vjfsc-securities-productetf:091170:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejtn01kn0z4k992hghre1etf2026-08-11091170KR7091170001KODEX 은행15,950원-185원-1.15%15917.9616,135원16,230원15,915원559,20789.7억원2823.1억원17,700,000주KRX 은행1633.4802817.4억원
cmsq8eiov00y10z4k6rt7aimbfsc-securities-productetf:0132K0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eioq00xz0z4k1gn1bhni1etf2026-08-110132K0KR70132K0001PLUS 테슬라위클리커버드콜채권혼합8,120원-25원-0.31%8116.608,160원8,160원8,105원235,53419.1억원1059.6억원13,050,000주Akros 테슬라 위클리 커버드콜 채권혼합 지수2683.7041059.2억원
cmsq8eiog00xv0z4ktkytlhy6fsc-securities-productetf:0132H0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eio800xs0z4k9bj3fh9b1etf2026-08-110132H0KR70132H0006KODEX 미국원자력SMR8,915원-310원-3.36%8920.078,935원8,960원8,890원53,7774.7억원512.6억원5,750,000주iSelect 미국원자력SMR 지수(Price Return)9406.011512.9억원
cmsq8eip800y70z4k1o2a7dq6fsc-securities-productetf:0133E0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eip100y40z4ks2ryi13e1etf2026-08-110133E0KR70133E0008TIGER 차이나증권8,910원-100원-1.11%9066.929,000원9,070원8,910원8,2147333.6만원93.5억원1,050,000주Solactive China Securities Index (Price Return)2400.94095.2억원
cmsq8eiqb00yv0z4k9i7apy0bfsc-securities-productetf:0138D0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eiq600ys0z4kp7my74l91etf2026-08-110138D0KR70138D0004RISE 동학개미11,555원0원0.00%11601.1711,225원11,615원11,175원1,1371300.7만원75.1억원650,000주FnGuide 동학개미 지수3856.93075.4억원
cmsq8eiqm00z10z4kbk0i6lpufsc-securities-productetf:0138T0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eiqh00yy0z4khnw38xc91etf2026-08-110138T0KR70138T0006RISE 미국S&P500데일리고정커버드콜9,945원-95원-0.95%9947.0010,040원10,040원9,915원42,4164.2억원318.2억원3,200,000주S&P500 10% Daily Fixed Covered Call Index388.535318.3억원
cmsq8eir600zc0z4kje6xct0hfsc-securities-productetf:0139F0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eir100z90z4kk4a0cy1c1etf2026-08-110139F0KR70139F0001TIGER 12월자동연장금융채(AA-이상)액티브101,930원25원0.02%101928.94101,950원101,950원101,930원881.5만원1조원10,578,000주KIS 12월 만기 자동연장금융채(AA-이상) 총수익지수118.6601조원
cmsq8eirr00zm0z4kpkdho4v3fsc-securities-productetf:0141S0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eirm00zk0z4k9igo8bjz1etf2026-08-110141S0KR70141S0002SOL 조선기자재8,715원-220원-2.46%8679.278,800원8,965원8,685원208,53018.2억원596.9억원6,850,000주FnGuide 조선기자재 지수(PR)2975.650594.5억원
cmsq8eism01030z4kyrfb5uaffsc-securities-productetf:0144L0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eish01000z4k7bsfp17n1etf2026-08-110144L0KR70144L0006KODEX 미국성장커버드콜액티브9,955원-40원-0.40%9960.869,980원9,980원9,930원205,18120.4억원3573.8억원35,900,000주NASDAQ 10029525.4803575.9억원
cmsq8eisw01090z4kdi8e998lfsc-securities-productetf:0144M0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eisr01060z4k1mjgtju01etf2026-08-110144M0KR70144M0005KODEX 미국드론UAM TOP108,605원105원1.24%8632.528,600원8,645원8,560원41,2533.5억원245.2억원2,850,000주iSelect 미국드론UAM TOP10 지수(Price Return)4678.088246억원
cmsq8eiz0013k0z4kmforcr5jfsc-securities-productetf:0166T0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eiyv013i0z4kqvm2av4l1etf2026-08-110166T0KR70166T0001PLUS 글로벌저작권핵심기업액티브10,100원130원1.30%10125.9610,015원10,105원10,015원2626.1만원80.8억원800,000주iSelect 미국AI지적재산 지수(PR)1163.32081억원
cmsq8eith010j0z4kql523h5pfsc-securities-productetf:0150K0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eitc010h0z4k80ayse5k1etf2026-08-110150K0KR70150K0008KoAct 수소전력ESS인프라액티브10,360원-145원-1.38%10397.9710,505원10,650원10,305원38,5114억원295.2억원2,850,000주FnGuide 수소전력ESS인프라 지수(PR)1622.910301.5억원
cmsq8eivb011j0z4k0vm2g5l4fsc-securities-productetf:0153X0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eiv6011g0z4kp3qb0c621etf2026-08-110153X0KR70153X0000PLUS 미국고배당주액티브11,470원65원0.57%11484.6611,515원11,515원11,440원15,2631.7억원223.6억원1,950,000주Akros 미국 고배당주 20 지수1951.315218.2억원
cmsq8eivn011p0z4kcawxsn05fsc-securities-productetf:0154F0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eivh011m0z4kaaut0u3h1etf2026-08-110154F0KR70154F0001WON 초대형IB&금융지주12,250원-80원-0.65%12263.0912,290원12,435원12,185원10,2761.2억원361.3억원2,950,000주iSelect 초대형IB&금융지주 지수4156.210361.7억원
cmsq8eiwg01250z4kijard7h8fsc-securities-productetf:0155N0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eiwb01220z4kys8bgqa21etf2026-08-110155N0KR70155N0000HANARO K휴머노이드테마TOP107,975원-15원-0.19%7994.268,045원8,200원7,910원98,1757.8억원326.9억원4,100,000주iSelect K휴머노이드테마TOP10 지수7544.560323.7억원
cmsq8eiza013q0z4kz6icwtukfsc-securities-productetf:0167A0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eiz6013n0z4kwvde7muc1etf2026-08-110167A0KR70167A0001SOL AI반도체TOP2플러스15,715원155원1.00%15667.4815,235원15,855원15,050원17,555,8372723.4억원5.1조원325,050,000주FnGuide AI반도체 TOP2 플러스 지수(PR)6246.0205조원
cmsq8ej0601470z4k1jdm71opfsc-securities-productetf:0168K0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8ej0001440z4kxuegvtlo1etf2026-08-110168K0KR70168K0008TIGER 기술이전바이오액티브7,100원-155원-2.14%7084.467,170원7,390원7,000원1,724,654123억원1478.2억원20,820,000주KRX 기술이전 바이오 지수3385.7101474.9억원
cmsq8ej0i014d0z4kjb41hefffsc-securities-productetf:0172V0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8ej0d014b0z4kmirax0ux1etf2026-08-110172V0KR70172V00091Q 은액티브8,620원30원0.35%8754.278,795원8,890원8,620원121,56910.6억원568.9억원6,600,000주Bloomberg Blended Silver Spot USD index3532.200577.7억원
cmsq8ej12014p0z4kodznwa10fsc-securities-productetf:0173Y0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8ej0x014m0z4k0pddrna91etf2026-08-110173Y0KR70173Y0005KODEX 미국AI광통신네트워크11,630원-1,290원-9.98%11573.8411,600원11,735원11,525원2,875,114333.8억원4023.9억원34,600,000주Akros 미국 AI 광통신 및 네트워크 인프라 지수(PR)14913.2573946.6억원
cmsq8ej1d014v0z4k181sx1nffsc-securities-productetf:0174B0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8ej17014s0z4k9s8muyc91etf2026-08-110174B0KR70174B0001KoAct 글로벌AI메모리반도체액티브13,585원-30원-0.22%13530.5113,575원13,695원13,270원51,3496.9억원1066.4억원7,850,000주Solactive 글로벌AI메모리반도체 지수 (PR)9061.9701062.1억원
cmsq8eiwq012a0z4kc47wsu88fsc-securities-productetf:0162L0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eiwm01290z4k19xze38x1etf2026-08-110162L0KR70162L0003KODEX 차이나AI반도체TOP1013,770원-135원-0.97%13844.6813,735원13,995원13,485원620,37785억원867.5억원6,300,000주Indxx China AI Semiconductor Top 10 Index (Price Return)6612.300851.4억원
cmsq8eiwz012f0z4kx6n0id7pfsc-securities-productetf:0162M0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eiwu012d0z4kbwfqn52z1etf2026-08-110162M0KR70162M0002KODEX 금융채1~2년(AA-이상)PLUS액티브10,040원-15원-0.15%10053.8510,055원10,055원10,040원980985.3만원4599.3억원45,810,000주KAP 금융채 1-2년 총수익 지수119.1404605.6억원
cmsq8eixj012r0z4kv55hm8aufsc-securities-productetf:0162Z0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eixe012o0z4kseb503ag1etf2026-08-110162Z0KR70162Z0007RISE 삼성전자SK하이닉스채권혼합5012,490원145원1.17%12482.0412,235원12,585원12,210원5,949,785738.4억원3.8조원307,200,000주KAP 삼성전자SK하이닉스채권혼합50 지수3686.6403.8조원
cmsq8eixu012x0z4kputh3wdzfsc-securities-productetf:0163Y0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eixp012u0z4kv80s6jg51etf2026-08-110163Y0KR70163Y0007KoAct 코스닥액티브9,155원-40원-0.44%9153.259,190원9,455원8,950원2,043,671187.5억원4733.1억원51,700,000주코스닥857.8404732.2억원
cmsq8eiyo013f0z4ks25kbc6vfsc-securities-productetf:0166S0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eiyj013c0z4kvyl0lo631etf2026-08-110166S0KR70166S0002PLUS K제조업핵심기업액티브10,115원-5원-0.05%10094.319,995원10,175원9,900원31,3163.1억원541.1억원5,350,000주Akros K제조업 50 지수4397.060540억원
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
19,810건 중 251–300← 이전6 / 397 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬