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
cmsq8ejf301cj0z4k1ofvklbsfsc-securities-productetf:0194R0:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejex01cg0z4kwxywb20l1etf2026-08-110194R0KR70194R0009KIWOOM SK하이닉스선물단일종목레버리지6,210원60원0.98%6191.236,000원6,435원5,700원67,8664.1억원100.9억원1,625,000주KRX SK하이닉스 선물 지수7953.970100.6억원
cmsq8ejfe01cp0z4k1h7qs3ubfsc-securities-productetf:0194T0:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejfa01cn0z4kh5nv521c1etf2026-08-110194T0KR70194T0007ACE SK하이닉스단일종목레버리지6,370원45원0.71%6330.596,080원6,540원5,860원130,2768억원458.6억원7,200,000주KRX SK하이닉스 지수8323.600449.4억원
cmsq8ejk801fj0z4kw4qixnogfsc-securities-productetf:0208N0:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejk301ff0z4ksdbmvvs81etf2026-08-110208N0KR70208N0007IBK 코스피액티브6,880원55원0.81%6884.076,760원6,935원6,720원2,5091730.4만원113.5억원1,650,000주코스피6345.530113.5억원
cmsq8ejkt01fv0z4k2xbve2v3fsc-securities-productetf:0209Z0:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejko01fr0z4kq523ts131etf2026-08-110209Z0KR70209Z0002ACE 코리아AI전력TOP106,930원-140원-1.98%6917.026,965원6,990원6,835원228,98015.8억원367.2억원5,300,000주Akros 코리아 AI전력 TOP 10 지수 (시장가격)14504.420363.1억원
cmsq8ejlq01gd0z4k789osyyofsc-securities-productetf:0214M0:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejlk01g90z4kolmkzw5x1etf2026-08-110214M0KR70214M0000MIDAS 바이오헬스케어액티브12,170원-150원-1.22%12139.5912,205원12,500원11,990원3,7494583.1만원103.4억원850,000주KRX 헬스케어4262.350103.1억원
cmsq8ejo001hm0z4kucbuzlihfsc-securities-productetf:0219Z0:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejnv01hi0z4kwlwn5k5f1etf2026-08-110219Z0KR70219Z0000HANARO 미국S&P500액티브10,600원-205원-1.90%10619.2210,635원10,635원10,500원3,1613339만원84.8억원800,000주S&P 5007728.20084.9억원
cmsq8ejqn01ix0z4k8rd7bx98fsc-securities-productetf:0224D0:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejqi01iv0z4kadoaus5v1etf2026-08-110224D0KR70224D0009KIWOOM 미국CPU반도체TOP4+9,690원-350원-3.49%9644.549,685원9,715원9,620원7,5287286.8만원116.2억원1,200,000주iSelect 미국CPU반도체TOP4 지수4537.63296.4억원
cmsq8ejqx01j30z4kn05eent0fsc-securities-productetf:0224X0:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejqs01j10z4kwl1yq7yf1etf2026-08-110224X0KR70224X00051Q 엔비디아알파벳미국채혼합5010,155원-25원-0.25%10074.2010,180원10,270원10,080원95,5819.7억원167.5억원1,650,000주KEDI 엔비디아알파벳미국채혼합50 지수3686.607166.2억원
cmsq8ejvh01lq0z4k6cxm7tf6fsc-securities-productetf:101280:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejvb01lm0z4kuj6f3tod1etf2026-08-11101280KR7101280006KODEX 일본TOPIX10031,280원-60원-0.19%31089.9730,900원31,705원30,900원3,2841억원531.7억원1,700,000주TOPIX1002822.950528.5억원
cmsq8ejw101m10z4kubgpjfktfsc-securities-productetf:102780:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejvw01lz0z4k8i4hj8fg1etf2026-08-11102780KR7102780004KODEX 삼성그룹24,675원335원1.38%24647.3824,135원24,940원23,870원1,107,487273.4억원3.1조원128,700,000주삼성그룹24765.4603.1조원
cmsq8ek0301ob0z4k8i92zwf1fsc-securities-productetf:114800:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ejzy01o90z4kgr08djnb1etf2026-08-11114800KR7114800006KODEX 인버스1,126원-11원-0.97%1127.721,147원1,157원1,113원971,544,7001.1조원7704억원684,200,000주코스피 200 선물지수4823.2307631.2억원
cmsq8ek0n01on0z4kgxkqildafsc-securities-productetf:117460:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek0j01ol0z4k49wcdjpv1etf2026-08-11117460KR7117460006KODEX 에너지화학14,015원-15원-0.11%13987.5213,965원14,310원13,790원50,3657.1억원304.1억원2,170,000주KRX 에너지화학2795.260303.5억원
cmsq8ek1s01pb0z4kygew8p0ffsc-securities-productetf:122090:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek1n01p80z4kg6lss21n1etf2026-08-11122090KR7122090004PLUS 코스피5073,870원590원0.81%73895.9772,625원74,730원71,910원38,14527.9억원1706.3억원2,310,000주코스피 507419.0901706.9억원
cmsq8ejzt01o60z4k8xzfp46efsc-securities-productetf:114470:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ejzo01o20z4klo6jpomf1etf2026-08-11114470KR7114470008KIWOOM 국고채3년107,970원-115원-0.11%107963.03107,895원107,985원107,895원79852.9만원529억원490,000주KTB INDEX(시장가격)10175.780529억원
cmsq8ek1i01p60z4ksymk09ylfsc-securities-productetf:117700:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek1d01p20z4k3kciwo3h1etf2026-08-11117700KR7117700005KODEX 건설6,705원10원0.15%6702.956,655원6,785원6,540원1,007,80667.4억원1897.5억원28,300,000주KRX 건설1349.0401896.9억원
cmsq8ek2301ph0z4k8mx63jx1fsc-securities-productetf:122260:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek1y01pf0z4kfmpxzt6i1etf2026-08-11122260KR7122260003KIWOOM 통안채1년104,055원-15원-0.01%104027.02104,050원104,055원104,050원5165369.1만원322.5억원310,000주MK 통안채지수(총수익)15294.670332.8억원
cmsq8eju201kw0z4kyebp8f2vfsc-securities-productetf:091180:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejtw01ks0z4k1bpizt6r1etf2026-08-11091180KR7091180000KODEX 자동차29,195원-355원-1.20%29186.1129,500원29,820원29,100원89,83126.4억원4160.2억원14,250,000주KRX 자동차2983.4804144.4억원
cmsq8ejum01l80z4k6bo1riocfsc-securities-productetf:091230:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejuh01l40z4kvn25w4b31etf2026-08-11091230KR7091230003TIGER 반도체121,010원2,900원2.46%121136.21116,575원121,700원115,200원250,407298.4억원1.2조원10,260,000주KRX 반도체11958.0601.2조원
cmsq8ek9501tm0z4ku3ocucn9fsc-securities-productetf:139320:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek9101tj0z4kvnby5ulz1etf2026-08-11139320KR7139320006TIGER 금은선물(H)18,280원85원0.47%18268.6518,410원18,570원18,270원21,5843.9억원402.1억원2,200,000주S&P GSCI Precious Metals Index(TR)4900.888401.9억원
cmsq8ek9f01ts0z4kw5yf5nv6fsc-securities-productetf:139660:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek9a01tp0z4k6zwhqzq21etf2026-08-11139660KR7139660005KIWOOM 미국달러선물인버스8,170원10원0.12%8184.268,135원8,170원8,135원5847.3만원71억원870,000주미국달러선물지수1588.34071.2억원
cmsq8eka601u90z4kcmsirexwfsc-securities-productetf:140700:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8eka201u60z4kzppz9jbj1etf2026-08-11140700KR7140700006KODEX 보험19,515원560원2.95%19475.4418,955원19,745원18,955원65,77212.8억원487.8억원2,500,000주KRX 보험4057.830486.8억원
cmsq8ekaf01uf0z4kq4d2xk2yfsc-securities-productetf:140710:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekab01uc0z4kkq2ykxsi1etf2026-08-11140710KR7140710005KODEX 운송6,425원-15원-0.23%6432.366,420원6,460원6,390원7,9765126.8만원109.2억원1,700,000주KRX 운송1304.850109.3억원
cmsq8ek5r01rm0z4k603c55tnfsc-securities-productetf:138530:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek5m01ri0z4k87p3f99l1etf2026-08-11138530KR7138530001TIGER LG그룹플러스12,195원-25원-0.20%12198.5912,150원12,310원12,080원173,56021.2억원819.5억원6,720,000주MKF LG그룹+ FW12321.610819.7억원
cmsq8ek6c01ry0z4kd30fs1wrfsc-securities-productetf:138910:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek6601ru0z4ke3c13d261etf2026-08-11138910KR7138910005KODEX 구리선물(H)10,160원15원0.15%10120.6010,140원10,215원10,125원39,6904억원335.2억원3,300,000주S&P GSCI North American Copper Index(TR)923.928333.9억원
cmsq8ek8o01tb0z4kno9e0if5fsc-securities-productetf:139280:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek8j01t70z4kd81l81sf1etf2026-08-11139280KR7139280002TIGER 경기방어13,130원160원1.23%13117.5713,060원13,255원12,895원7,4679811.8만원430.6억원3,280,000주코스피 200 경기방어소비재1300.390430.2억원
cmsq8ekao01ul0z4k0pxxu8nvfsc-securities-productetf:140950:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekak01ui0z4kdui2rdl11etf2026-08-11140950KR7140950007파워 코스피10077,855원840원1.09%77788.4476,475원78,690원75,920원3352605.2만원435.9억원560,000주코스피 1007676.280435.6억원
cmsq8ekbo01v70z4kqci38a92fsc-securities-productetf:145670:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekbj01v50z4k82s6cmp61etf2026-08-11145670KR7145670006ACE 인버스1,428원-6원-0.42%1432.691,441원1,460원1,414원94,0121.3억원32.8억원2,300,000주코스피 200 선물지수4823.23032.9억원
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
cmsq8ekdi01wd0z4kc0d3frzqfsc-securities-productetf:152380:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekde01wa0z4kbwuzrkr21etf2026-08-11152380KR7152380002KODEX 국채선물10년64,950원-305원-0.47%64974.1464,980원65,110원64,925원4673034.1만원206.5억원318,000주10년국채선물지수1130.380206.6억원
cmsq8eke001wo0z4kmnbu7xlrfsc-securities-productetf:152870:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekdw01wl0z4k42yuqnmd1etf2026-08-11152870KR7152870002파워 200100,040원895원0.90%100148.4297,930원101,195원97,680원6586491.2만원1400.5억원1,400,000주코스피 200987.4001402억원
cmsq8ekeq01x50z4k5q95czclfsc-securities-productetf:156080:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekem01x20z4k7m7qlzwj1etf2026-08-11156080KR7156080004KODEX MSCI Korea47,135원420원0.90%47137.6846,015원47,495원45,925원1,4476784.1만원282.8억원600,000주MSCI Korea Index2303.230282.8억원
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
cmsq8ekll02190z4k0viwzy20fsc-securities-productetf:195930:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8eklh02170z4kq28ftgul1etf2026-08-11195930KR7195930003TIGER 유로스탁스50(합성 H)24,055원130원0.54%24056.9723,925원24,090원23,925원5,4671.3억원384.8억원1,600,000주EURO STOXX 50 Index6535.620384.9억원
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
cmsq8ekmy02250z4keetkfu7hfsc-securities-productetf:200030:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekmt02210z4ktszcoklt1etf2026-08-11200030KR7200030005KODEX 미국S&P500산업재(합성)44,985원5원0.01%45120.5844,980원45,035원44,705원9594308.5만원507.4억원1,128,000주S&P Select Sector Industrial Index1861.308508.9억원
cmsq8ekn9022b0z4kn6nacoyofsc-securities-productetf:200250:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekn502290z4kzb6td3f91etf2026-08-11200250KR7200250009KIWOOM 인도Nifty50(합성)22,405원-150원-0.67%22571.6022,510원22,600원22,345원3,3387492.8만원1769.9억원7,900,000주Nifty 50 Index24583.8001783.1억원
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
cmsq8ekrz025b0z4k38tndbu8fsc-securities-productetf:220130:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekru02580z4kjrfc9gyk1etf2026-08-11220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,990원55원0.79%7016.496,980원7,005원6,950원831579만원55.9억원800,000주CSI 500 지수7967.53956.1억원
cmsq8eksa025h0z4kyudmsg7nfsc-securities-productetf:223190:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8eks5025e0z4ky0l5kcul1etf2026-08-11223190KR7223190000KODEX 200가치저변동27,335원75원0.28%27308.8027,260원27,520원26,925원3,9241억원273.3억원1,000,000주코스피 200 가치저변동성13429.520273억원
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
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
cmsq8eky1028w0z4kjlzrb5ynfsc-securities-productetf:230480:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekxw028s0z4k9k1yuwim1etf2026-08-11230480KR7230480006KIWOOM 미국달러선물인버스2X4,400원20원0.46%4408.734,380원4,430원4,380원1,329585.4만원88.4억원2,010,000주미국달러선물지수1588.34088.6억원
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
cmsq8enrc03wu0z4kf0w5nzcgfsc-securities-productetf:434730:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:57cmsq8enr703wr0z4kt66j2dfm1etf2026-08-11434730KR7434730008HANARO 원자력iSelect57,440원-1,050원-1.80%57321.9858,160원58,165원56,720원96,53755.3억원6777.9억원11,800,000주iSelect 원자력지수 (시장가격)5369.4806763.9억원
56,296건 중 301–350← 이전7 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬