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
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
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
cmsq8ekpa023n0z4k8ayql02kfsc-securities-productetf:213610:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekp6023k0z4kjnl7l0jp1etf2026-08-11213610KR7213610009KODEX 삼성그룹밸류21,595원155원0.72%21728.9221,185원21,865원21,120원26,7305.7억원2569.8억원11,900,000주WISE 삼성그룹 밸류 인덱스21715.4902585.7억원
cmsq8ekpt023z0z4kmlgoujznfsc-securities-productetf:214980:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekpo023w0z4kchmujd1w1etf2026-08-11214980KR7214980005KODEX 단기채권PLUS114,750원10원0.01%114745.39114,740원114,755원114,735원36,26741.6억원1.8조원16,134,000주KRW Cash PLUS 지수(총수익)169.8901.8조원
cmsq8ekq202450z4kanqfqosqfsc-securities-productetf:215620:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekpy02420z4kr8mbqhja1etf2026-08-11215620KR7215620006HK S&P코리아로우볼16,530원275원1.69%16520.9116,515원16,530원16,515원4269.3만원89.2억원540,000주S&P Korea 저변동성 지수12425.26089.2억원
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
cmsq8ekrg024z0z4ky19pqd6nfsc-securities-productetf:219480:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekrc024w0z4kiiskqy4x1etf2026-08-11219480KR7219480001KODEX 미국S&P500선물(H)33,460원-20원-0.06%33439.5433,440원33,505원33,410원24,6558.2억원1505.7억원4,500,000주S&P 500 Futures Total Return Index1175.4001504.7억원
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
cmsq8ekub026o0z4kcq3f64cxfsc-securities-productetf:226380:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8eku6026m0z4k9kgfv0bx1etf2026-08-11226380KR7226380004ACE Fn성장소비주도주6,025원40원0.67%6063.745,985원6,060원5,985원3,1641906.6만원42.1억원700,000주FnGuide 성장소비주도 지수2006.70042.4억원
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
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
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
cmsq8eksj025n0z4kjch9oyj9fsc-securities-productetf:225030:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8eksf025k0z4k507oovsm1etf2026-08-11225030KR7225030006TIGER 미국S&P500선물인버스(H)2,235원10원0.45%2231.582,235원2,240원2,225원13,6283041.5만원37.9억원1,700,000주S&P 500 Futures Total Return Index1175.40037.9억원
cmsq8ektc02640z4k3kmy9juqfsc-securities-productetf:225060:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekt602620z4k5fc6jttu1etf2026-08-11225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)15,795원120원0.77%15734.9315,675원15,795원15,640원7581186.7만원167.4억원1,060,000주MSCI EM Index1665.441166.7억원
cmsq8ekv302760z4k7p9t68jvfsc-securities-productetf:227540:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekuy02720z4kmraf9tv21etf2026-08-11227540KR7227540002TIGER 200 헬스케어20,555원565원2.83%20535.3619,990원20,720원19,950원77,46815.8억원357.6억원1,740,000주코스피 200 헬스케어2172.930357.3억원
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
cmsq8ekyj02970z4kd1nlogk1fsc-securities-productetf:233160:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekyg02950z4kdk71t3u71etf2026-08-11233160KR7233160001TIGER 코스닥150 레버리지8,595원-10원-0.12%8557.308,455원9,090원8,180원4,236,238363억원1963.9억원22,850,000주코스닥 1501485.1201955.3억원
cmsq8el0m02ak0z4kjel6582sfsc-securities-productetf:238720:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el0h02ah0z4kf02h2oyy1etf2026-08-11238720KR7238720007ACE 일본Nikkei225(H)48,715원-215원-0.44%48735.4448,155원48,920원48,065원9,2734.5억원438.4억원900,000주Nikkei 22566970.220438.6억원
cmsq8el0w02aq0z4kge6kta90fsc-securities-productetf:239660:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el0r02an0z4kb9bzcm8d1etf2026-08-11239660KR7239660004PLUS 우량회사채50121,545원-20원-0.02%121552.31121,540원121,565원121,515원4145031.2만원218.7억원180,000주KOBI HALF CREDIT Index(총수익)12684.090218.7억원
cmsq8el1y02be0z4kg9ostesufsc-securities-productetf:243890:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el1u02bb0z4k2kekhyts1etf2026-08-11243890KR7243890001TIGER 200에너지화학레버리지8,215원65원0.80%8135.888,135원8,360원7,910원43,0623.5억원43.1억원525,000주코스피 200 에너지/화학1716.77042.7억원
cmsq8ekza029p0z4k3mhhg6gjfsc-securities-productetf:236350:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekz6029n0z4kttwxkon41etf2026-08-11236350KR7236350005TIGER 인도니프티50레버리지(합성)30,390원-575원-1.86%30564.3030,800원30,805원30,275원1,2773890.6만원188.4억원620,000주Nifty 50 Index24583.800189.4억원
cmsq8el1p02b70z4kgdwq0aaefsc-securities-productetf:243880:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el1l02b50z4kvepd70uk1etf2026-08-11243880KR7243880002TIGER 200IT레버리지267,010원1,360원0.51%268193.57258,000원273,100원248,650원219,064573.7억원3938.3억원1,475,000주코스피 200 정보기술12590.0803888.8억원
cmsq8el0102a80z4kmjai0i69fsc-securities-productetf:237440:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekzw02a40z4k8lmqkhs11etf2026-08-11237440KR7237440003TIGER 경기방어채권혼합10,400원105원1.02%10395.0810,330원10,420원10,330원8,2768601.3만원104억원1,000,000주경기방어소비재 채권혼합 지수1646.840103.9억원
cmsq8el2o02bp0z4kutasmgoyfsc-securities-productetf:244620:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el2j02bm0z4kjhga34bx1etf2026-08-11244620KR7244620001KODEX 모멘텀Plus19,820원230원1.17%19754.3619,590원20,070원19,530원9741919.1만원138.7억원700,000주FnGuide 모멘텀 Plus 지수6439.180138.2억원
cmsq8el2y02bv0z4k8gmr46n2fsc-securities-productetf:244660:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el2u02bs0z4kpwb9llvg1etf2026-08-11244660KR7244660007KODEX 퀄리티Plus9,660원105원1.10%9651.349,705원9,730원9,650원590569.4만원48.3억원500,000주FnGuide 퀄리티 Plus 지수2382.30048.2억원
cmsq8el4a02cp0z4k4p62ze9kfsc-securities-productetf:245710:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el4502cm0z4kiidypdfp1etf2026-08-11245710KR7245710009ACE 베트남VN30(합성)29,095원150원0.52%29390.6729,015원29,130원28,855원23,7076.8억원2851.3억원9,800,000주VN30 Index(PR)1922.5302468.8억원
cmsq8el4j02cv0z4kkw9vdv3xfsc-securities-productetf:248270:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el4f02cs0z4kn728hwnx1etf2026-08-11248270KR7248270001TIGER S&P글로벌헬스케어(합성)27,150원240원0.89%27065.0726,750원27,400원26,750원3,0948375.6만원309.5억원1,140,000주S&P Global 1200 Health Care Index5795.067308.5억원
cmsq8el5102d70z4k0ek4qxf4fsc-securities-productetf:250780:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el4x02d40z4ka2tk96me1etf2026-08-11250780KR7250780004TIGER 코스닥150선물인버스2,340원0원0.00%2341.372,365원2,400원2,270원1,416,09732.8억원51.4억원2,200,000주F-코스닥150 지수1700.87051.5억원
cmsq8el5b02dd0z4k98ce1it2fsc-securities-productetf:251340:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el5702da0z4kfpo3urno1etf2026-08-11251340KR7251340006KODEX 코스닥150선물인버스2,305원-5원-0.22%2334.412,335원2,370원2,260원102,171,9322369.5억원1180.1억원51,200,000주F-코스닥150 지수1700.8701059.8억원
cmsq8el6502dv0z4kext1sjpjfsc-securities-productetf:251600:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el6002ds0z4kqeis9tsr1etf2026-08-11251600KR7251600003PLUS 고배당주채권혼합15,415원-5원-0.03%15395.4715,420원15,530원15,290원207,38332억원5950.1억원38,600,000주FnGuide 고배당 채권혼합 지수4028.3505942.6억원
cmsq8el6f02e10z4ky4xkbvlefsc-securities-productetf:252000:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el6a02dy0z4kaqaoji6w1etf2026-08-11252000KR7252000005TIGER 200동일가중19,530원-15원-0.08%19510.7119,625원19,720원19,460원8,3591.6억원97.6억원500,000주코스피 200 동일가중지수3752.62097.5억원
cmsq8el6z02ed0z4k7rgnxjgefsc-securities-productetf:252410:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el6u02ea0z4kvs8kpzd51etf2026-08-11252410KR7252410006RISE 200선물인버스1,460원-16원-1.08%1459.551,484원1,497원1,446원24,4743583.9만원29.2억원2,000,000주코스피 200 선물지수4823.23027.7억원
cmsq8el7802ej0z4kghxc9n6yfsc-securities-productetf:252420:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el7402eg0z4kuns06uop1etf2026-08-11252420KR7252420005RISE 200선물인버스2X99원-3원-2.94%100.64104원106원99원1,126,3741.1억원49.4억원49,900,000주코스피 200 선물지수4823.23050.2억원
cmsq8eld402hy0z4kdj7r0rh2fsc-securities-productetf:261250:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8elcz02hv0z4kv9c47vcv1etf2026-08-11261250KR7261250005KODEX 미국달러선물레버리지16,715원-30원-0.18%16745.2216,795원16,800원16,625원43,9437.3억원272.4억원1,630,000주미국달러선물지수1588.340279.6억원
cmsq8eldo02ia0z4kt38vc2izfsc-securities-productetf:261270:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8eldj02i60z4ku1u6ztu81etf2026-08-11261270KR7261270003KODEX 미국달러선물인버스7,895원20원0.25%7892.727,900원7,910원7,875원13,9211억원1083.1억원13,720,000주미국달러선물지수1588.3401075.7억원
cmsq8elet02iy0z4ko3gwqvogfsc-securities-productetf:266360:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8elen02iu0z4kso8fwtkk1etf2026-08-11266360KR7266360007KODEX K콘텐츠10,540원185원1.79%10546.3910,400원10,575원10,290원29,0833억원337.2억원3,200,000주KRX K콘텐츠1630.500337.4억원
cmsq8elf302j30z4kq4sb07b6fsc-securities-productetf:266370:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8eley02j10z4kdw024brt1etf2026-08-11266370KR7266370006KODEX IT60,065원590원0.99%59941.8058,835원60,680원57,885원54,96232.5억원1021.1억원1,700,000주KRX 정보기술5174.2401019억원
cmsq8elc902hg0z4kspyerxz9fsc-securities-productetf:261140:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8elc402hd0z4ktrmxlcnv1etf2026-08-11261140KR7261140008TIGER 우선주23,780원180원0.76%23775.4523,600원23,850원23,255원7,2791.7억원323.4억원1,360,000주코스피 우선주 지수5553.510318.5억원
cmsq8elcj02hl0z4k4gust3mcfsc-securities-productetf:261220:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8elce02hj0z4k3e96p99f1etf2026-08-11261220KR7261220008KODEX WTI원유선물(H)23,075원1,400원6.46%22832.1622,800원23,075원22,795원85,76519.6억원519.1억원2,250,000주S&P GSCI Crude Oil Index ER218.304513.7억원
cmsq8eldy02ig0z4k1ph0xweyfsc-securities-productetf:261920:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8eldt02id0z4kkfykngdz1etf2026-08-11261920KR7261920003ACE MSCI필리핀(합성)13,215원-100원-0.75%13250.2913,285원13,310원13,195원699926.2만원52.8억원400,000주MSCI Philippines IMI Index1664.29753억원
cmsq8elei02is0z4kllgvopw1fsc-securities-productetf:266160:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8elee02ip0z4ky3uy4zfm1etf2026-08-11266160KR7266160001RISE 고배당30,735원380원1.25%30679.3630,275원30,975원30,095원18,7345.7억원1967억원6,400,000주FnGuide 고배당포커스 지수21765.1401963.4억원
cmsq8el9102fn0z4k9gydbg8rfsc-securities-productetf:253240:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el8w02fl0z4kem2z0ph71etf2026-08-11253240KR7253240006KIWOOM 200선물인버스1,462원-14원-0.95%1462.041,485원1,499원1,444원26,3083851.9만원17.8억원1,220,000주코스피 200 선물지수4823.23017.8억원
cmsq8el9c02ft0z4k2tn1iy3kfsc-securities-productetf:253250:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el9702fr0z4k81jv3czs1etf2026-08-11253250KR7253250005KIWOOM 200선물레버리지84,600원1,560원1.88%84733.6481,175원86,440원80,500원17,42614.5억원245.3억원290,000주코스피 200 선물지수4823.230245.7억원
cmsq8el9v02g50z4kkev1hf0sfsc-securities-productetf:253290:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el9q02g20z4kw0njm7761etf2026-08-11253290KR7253290001RISE 헬스케어채권혼합12,025원-30원-0.25%12092.4812,050원12,175원11,950원41,1084.9억원216.4억원1,800,000주FnGuide 헬스케어 채권혼합 지수2188.280217.6억원
cmsq8emcc032d0z4klychfo5cfsc-securities-productetf:322410:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emc7032b0z4kuc1e6bwb1etf2026-08-11322410KR7322410002HANARO K고배당22,915원-5원-0.02%22879.1722,975원23,130원22,860원5,9571.3억원401억원1,750,000주FnGuide 고배당 알파 지수3374.230388.9억원
19,810건 중 401–450← 이전9 / 397 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬