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
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
cmsq8ek0y01ou0z4kegps5kiefsc-securities-productetf:117680:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek0t01oq0z4krs2t9a8r1etf2026-08-11117680KR7117680009KODEX 철강12,310원-165원-1.32%12292.0012,565원12,585원12,025원66,1398.2억원275.7억원2,240,000주KRX 철강2498.540275.3억원
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
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
cmsq8ejvq01lv0z4k8jzlvl2gfsc-securities-productetf:102110:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejvm01lt0z4k0sh53flo1etf2026-08-11102110KR7102110004TIGER 20099,395원1,000원1.02%99383.0197,760원100,520원96,825원8,670,6408575.6억원9.4조원95,450,000주코스피 200987.4009.5조원
cmsq8ejwb01m80z4kleq7a9zmfsc-securities-productetf:102960:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejw601m40z4k03dn1yws1etf2026-08-11102960KR7102960002KODEX 기계장비13,695원-450원-3.18%13664.3913,940원14,005원13,670원9,1731.2억원145.1억원1,060,000주KRX 기계장비1477.800144.8억원
cmsq8ejxg01mv0z4kwquiziwbfsc-securities-productetf:105010:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ejxb01ms0z4kedss6t1l1etf2026-08-11105010KR7105010003TIGER 라틴356,360원-10원-0.16%6392.476,370원6,400원6,340원8,0025086.1만원89억원1,400,000주BNY Latin America 35 ADR3110.71089.4억원
cmsq8ejxr01n10z4koo4zgk7nfsc-securities-productetf:105190:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ejxl01my0z4kn59bybkg1etf2026-08-11105190KR7105190003ACE 20099,425원1,045원1.06%99425.4097,870원100,560원96,880원274,816272.6억원1.7조원17,700,000주코스피 200987.4001.7조원
cmsq8ejye01nd0z4kn0wphorofsc-securities-productetf:108450:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ejy701na0z4k7814h7x91etf2026-08-11108450KR7108450008ACE 삼성그룹섹터가중37,820원255원0.68%37857.5537,360원38,225원37,000원6,2902.3억원832억원2,200,000주MKF SAMs SW37634.970832.8억원
cmsq8ejyo01nj0z4k7ft2qfz6fsc-securities-productetf:108590:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ejyj01ng0z4kz9cm3pu71etf2026-08-11108590KR7108590001TREX 20098,870원950원0.97%98829.3397,250원99,725원96,705원28276.9만원197.7억원200,000주코스피 200987.400197.6억원
cmsq8ek7i01sm0z4k5zlm5edifsc-securities-productetf:139240:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek7d01sj0z4kf7gud16w1etf2026-08-11139240KR7139240006TIGER 200 철강소재11,015원-140원-1.26%10998.6411,235원11,255원10,985원26,6872.9억원85.9억원780,000주코스피 200 철강/소재1093.39087.9억원
cmsq8ek7s01ss0z4k5296cscmfsc-securities-productetf:139250:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek7n01sp0z4kj6o7wzt71etf2026-08-11139250KR7139250005TIGER 200 에너지화학17,350원115원0.67%17322.3917,130원17,530원16,995원50,0388.6억원235.9억원1,360,000주코스피 200 에너지/화학1716.770235.5억원
cmsq8ek9o01ty0z4kz04ssuhsfsc-securities-productetf:140570:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek9j01tu0z4kyxak94hp1etf2026-08-11140570KR7140570003RISE 수출주25,247원-198원-0.78%25249.3525,060원25,550원25,060원367930.4만원100.9억원400,000주MKF 수출주 지수25050.270100.9억원
cmsq8ek2o01pt0z4kl7fimsovfsc-securities-productetf:123310:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek2i01pq0z4k21solihx1etf2026-08-11123310KR7123310005TIGER 인버스1,248원-14원-1.11%1251.781,279원1,283원1,237원3,175,77939.9억원567.8억원45,500,000주코스피 200 선물지수4823.230558.2억원
cmsq8ek4201qm0z4k5w2jtu7dfsc-securities-productetf:132030:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek3x01qj0z4k8pfv8xc31etf2026-08-11132030KR7132030008KODEX 골드선물(H)24,550원90원0.37%24518.8324,740원24,940원24,550원91,88322.7억원3461.5억원14,100,000주S&P GSCI Gold Index(TR)2135.3603457.1억원
cmsq8ek4d01qs0z4k9ypacrjifsc-securities-productetf:133690:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek4801qp0z4k231ix55c1etf2026-08-11133690KR7133690008TIGER 미국나스닥100185,825원-1,185원-0.63%185613.65185,785원186,335원185,380원2,037,7763789억원11.5조원62,100,000주NASDAQ 10029525.48011.5조원
cmsq8ek5h01rg0z4ko6i8whqmfsc-securities-productetf:138520:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek5c01rd0z4k0r3kqxvd1etf2026-08-11138520KR7138520002TIGER 삼성그룹34,680원440원1.29%34666.7233,985원34,945원33,660원17,0825.8억원1394.1억원4,020,000주MKF SAMs FW43075.3201393.6억원
cmsq8ek6101rr0z4kxzpmmu36fsc-securities-productetf:138540:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek5x01rp0z4kdyoxtfz31etf2026-08-11138540KR7138540000TIGER 현대차그룹플러스52,195원-405원-0.77%52186.4252,455원52,970원52,100원96,28250.5억원6754억원12,940,000주MKF 현대차그룹+ FW64107.6706752.9억원
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
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
cmsq8ek6y01sb0z4kpad4t33mfsc-securities-productetf:139220:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek6s01s70z4kwraoqe5m1etf2026-08-11139220KR7139220008TIGER 200 건설7,450원45원0.61%7458.187,335원7,525원7,250원379,08128억원1276.9억원17,140,000주코스피 200 건설745.0801284.2억원
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
cmsq8ekay01ur0z4ku77jyhl6fsc-securities-productetf:143850:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekat01uo0z4kkkqdsb4f1etf2026-08-11143850KR7143850006TIGER 미국S&P500선물(H)78,190원-90원-0.11%78206.8178,185원78,365원78,170원1,5301.1억원918.7억원1,175,000주S&P 500 Futures Index(ER)618.912918.9억원
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
cmsq8ekfz01xz0z4knn1s90a6fsc-securities-productetf:160580:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekfv01xw0z4k4ls0dazc1etf2026-08-11160580KR7160580007TIGER 구리실물16,710원75원0.45%16735.7516,665원16,815원16,665원76,72912.8억원1721.1억원10,300,000주S&P GSCI Cash Copper Index323.7091707억원
cmsq8ekg901y50z4kdpg5us67fsc-securities-productetf:161510:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekg401y20z4ku81i9nj91etf2026-08-11161510KR7161510003PLUS 고배당주25,020원0원0.00%25017.6425,000원25,390원24,845원462,509116.3억원2.3조원94,980,000주FnGuide 배당주 지수24208.9602.3조원
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
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
cmsq8ekd001w10z4knn1fdrk9fsc-securities-productetf:150460:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekcv01vy0z4kezxtts5c1etf2026-08-11150460KR7150460004TIGER 중국소비테마7,630원20원0.26%7629.317,630원7,715원7,545원16,4541.2억원581.4억원7,620,000주FnGuide 중국내수테마 지수3932.250581.3억원
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
cmsq8ekiu01zl0z4kfs4n7440fsc-securities-productetf:182480:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekip01zi0z4kvh3knzh11etf2026-08-11182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,790원-305원-2.16%13909.2614,235원14,235원13,780원8,5101.1억원1296.2억원9,400,000주MSCI US REIT Index1475.3241307.4억원
cmsq8ekj401zr0z4kla852am9fsc-securities-productetf:182490:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekiz01zo0z4ksqnkzsh31etf2026-08-11182490KR7182490003TIGER 단기선진하이일드(합성 H)13,880원-30원-0.22%13859.0613,895원13,920원13,855원135187.2만원83.2억원600,000주iBoxx USD Liquid High Yield 0-5 year Index79.57083.1억원
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
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
cmsq8ekld02140z4k5hwcvx3dfsc-securities-productetf:195920:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekl802100z4kgvhmnov41etf2026-08-11195920KR7195920004TIGER 일본TOPIX(합성 H)35,430원335원0.95%35386.5534,915원35,515원34,915원4781689.4만원177.1억원500,000주TOPIX4100.610176.9억원
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
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
cmsq8elqs02px0z4k53ewgizpfsc-securities-productetf:279540:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elqn02pu0z4k2lfuc1sj1etf2026-08-11279540KR7279540009KODEX 최소변동성20,405원165원0.82%20366.3720,405원20,405원20,405원12만원122.4억원600,000주KRX 최소변동성지수12291.150122.1억원
19,810건 중 351–400← 이전8 / 397 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬