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
cmsrnuf080cqt0z4kinu5nen0fsc-securities-productetf:182490:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf030cqq0z4kfc5qwkzt1etf2026-08-12182490KR7182490003TIGER 단기선진하이일드(합성 H)13,885원5원0.04%13860.0613,900원13,900원13,870원6793만원83.3억원600,000주iBoxx USD Liquid High Yield 0-5 year Index79.62083.1억원
cmsrnuf0i0cqz0z4krskupfrrfsc-securities-productetf:183700:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf0d0cqw0z4kzjbn46js1etf2026-08-12183700KR7183700004RISE 200채권혼합5094,060원1,485원1.60%94075.2493,365원94,710원93,270원3,0922.9억원395억원420,000주코스피 200 KTB 혼합지수2986.010395.1억원
cmsrnuf0s0cr50z4k17duuh0qfsc-securities-productetf:183710:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf0o0cr20z4k8j712m0r1etf2026-08-12183710KR7183710003RISE 주식혼합90,105원2,575원2.94%89826.4988,320원90,730원88,270원2692403.4만원180.2억원200,000주주식국채혼합(주식형)지수3637.860179.6억원
cmsrnuf120crb0z4kclovt8x8fsc-securities-productetf:185680:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf0x0cr80z4kr9o9kgxo1etf2026-08-12185680KR7185680006KODEX 미국S&P바이오(합성)47,755원-35원-0.07%47821.0447,745원47,760원47,620원1,3746559.4만원254억원532,000주S&P Biotechnology Select Industry Index12371.238254.4억원
cmsrnuf1c0crh0z4kk0t6d43gfsc-securities-productetf:189400:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf170cre0z4kzhe09m181etf2026-08-12189400KR7189400005PLUS 글로벌MSCI(합성 H)26,005원-130원-0.50%26064.9426,060원26,060원26,000원1539만원78억원300,000주MSCI ACWI Index1154.53478.1억원
cmsrnuf1m0crn0z4kyussis0cfsc-securities-productetf:190620:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf1h0crk0z4kzdcev67w1etf2026-08-12190620KR7190620005ACE 단기통안채101,870원20원0.02%101851.90101,845원101,870원101,845원2,7852.8억원2937.9억원2,884,000주KIS MSB 단기지수(총수익)13170.4202937.4억원
cmsrnuf1x0crt0z4kpe8d954rfsc-securities-productetf:192090:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf1s0crq0z4knabxlx191etf2026-08-12192090KR7192090009TIGER 차이나CSI30012,985원60원0.46%12951.9512,935원13,005원12,845원19,6072.5억원1376.4억원10,600,000주CSI 300 Index4690.9171372.9억원
cmsrnuf2a0crz0z4k3v3smahyfsc-securities-productetf:192720:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf250crx0z4kw72zigf51etf2026-08-12192720KR7192720001파워 고배당저변동성58,020원-380원-0.65%57966.8759,080원59,285원57,935원2,2551.3억원295.9억원510,000주코스피 200 고배당지수5702.750295.6억원
cmsrnuf2p0cs70z4kqa4xps6yfsc-securities-productetf:195920:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf2i0cs40z4kpov7fzcp1etf2026-08-12195920KR7195920004TIGER 일본TOPIX(합성 H)35,585원155원0.44%35385.4335,430원35,585원34,945원3661295.7만원177.9억원500,000주TOPIX4139.000176.9억원
cmsrnuf2z0csd0z4ko1uku6adfsc-securities-productetf:195930:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf2u0csa0z4km3jxypn31etf2026-08-12195930KR7195930003TIGER 유로스탁스50(합성 H)24,145원90원0.37%24110.9924,220원24,320원23,955원2,2105322.7만원386.3억원1,600,000주EURO STOXX 50 Index6551.220385.7억원
cmsrnuf3b0csj0z4kld7ihi0ifsc-securities-productetf:195970:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf360csg0z4ktmm3ft5y1etf2026-08-12195970KR7195970009PLUS 선진국MSCI(합성 H)16,700원0원0.00%16685.9916,770원16,770원16,615원2,1523592.7만원243.8억원1,460,000주MSCI EAFE Index3249.601243.6억원
cmsrnuf3m0csp0z4kyissgkiqfsc-securities-productetf:195980:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf3h0csm0z4k6yczbtyr1etf2026-08-12195980KR7195980008PLUS 신흥국MSCI(합성 H)15,040원95원0.64%14975.1714,945원15,055원14,930원8,6871.3억원944.5억원6,280,000주MSCI EM Index1681.901940.4억원
cmsrnuf3w0csv0z4kdw271oy0fsc-securities-productetf:196030:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf3r0css0z4kotp2hxqp1etf2026-08-12196030KR7196030001ACE 일본TOPIX레버리지(H)91,605원1,170원1.29%90813.3191,035원91,700원90,755원31282.5만원458억원500,000주TOPIX4139.000454억원
cmsrnuf460ct10z4kea6mh0n0fsc-securities-productetf:196230:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf410csy0z4k2zmhhn2q1etf2026-08-12196230KR7196230007RISE 단기통안채116,760원-20원-0.02%116778.18116,760원116,790원116,755원8119469.7만원2527.8억원2,165,000주KIS 통안채 5개월 지수(총수익)13263.9602621.6억원
cmsrnuf4g0ct70z4kf2r8lxbkfsc-securities-productetf:200030:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf4b0ct40z4koy9i09pz1etf2026-08-12200030KR7200030005KODEX 미국S&P500산업재(합성)45,280원295원0.66%45383.3245,210원45,320원45,105원4,8532.1억원510.7억원1,128,000주S&P Select Sector Industrial Index1872.456511.9억원
cmsrnuf4r0ctd0z4k5ktmo5ucfsc-securities-productetf:200250:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf4l0cta0z4kfhpzprjh1etf2026-08-12200250KR7200250009KIWOOM 인도Nifty50(합성)22,230원-175원-0.78%22467.4922,365원22,480원22,230원5,5961.2억원1756.1억원7,900,000주Nifty 50 Index24471.7001774.9억원
cmsrnuf510ctj0z4kaekdrol3fsc-securities-productetf:203780:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf4w0ctg0z4ke7pqzl6b1etf2026-08-12203780KR7203780002TIGER 미국나스닥바이오35,295원-45원-0.13%35146.5035,005원35,345원34,870원27,7899.7억원1002.3억원2,840,000주NASDAQ Biotechnology 지수(시장가격지수)6878.910998.1억원
cmsrnuf5b0ctp0z4kkjq3fa0tfsc-securities-productetf:204450:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf560ctm0z4k6hseiu5q1etf2026-08-12204450KR7204450001KODEX 차이나H레버리지(H)2,315원-55원-2.32%2382.702,380원2,380원2,310원22,2105170만원231.5억원10,000,000주Hang Seng China H8433.060238.2억원
cmsrnuf5l0ctv0z4k8z2fozy8fsc-securities-productetf:204480:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf5g0cts0z4khrfekb4a1etf2026-08-12204480KR7204480008TIGER 차이나CSI300레버리지(합성)26,700원-225원-0.84%26788.1426,925원26,925원26,440원1,4633916.9만원993.2억원3,720,000주CSI 300 Index4690.917996.5억원
cmsrnuf5v0cu10z4kclwt940sfsc-securities-productetf:205720:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf5q0cty0z4klt93oa571etf2026-08-12205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,446원-6원-0.41%1457.831,450원1,457원1,444원2,343338.8만원43.3억원3,000,000주TOPIX4139.00043.7억원
cmsrnuf650cu70z4kbjun10aqfsc-securities-productetf:210780:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf600cu40z4khvmb4qrb1etf2026-08-12210780KR7210780003TIGER 코스피고배당23,130원-180원-0.77%23164.6523,315원23,495원23,130원7,9451.8억원763.2억원3,300,000주코스피 고배당 504658.150764.4억원
cmsrnuf6f0cud0z4ktp7qf5c6fsc-securities-productetf:211560:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf6a0cua0z4khq3ikld01etf2026-08-12211560KR7211560008TIGER 배당성장35,375원-365원-1.02%35451.9135,740원35,965원35,375원21,5457.6억원742.8억원2,100,000주코스피 배당성장 507073.440744.4억원
cmsrnuf6p0cuj0z4kfg23rsx0fsc-securities-productetf:211900:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf6k0cug0z4knwu6cj331etf2026-08-12211900KR7211900006KODEX 코리아배당성장28,270원-225원-0.79%28323.6528,500원28,750원28,260원4,8251.3억원932.9억원3,300,000주코스피 배당성장 507073.440934.6억원
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
cmsrnuf790cuv0z4kgt7ju109fsc-securities-productetf:213630:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf740cus0z4kod29tv5o1etf2026-08-12213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,900원-25원-0.12%21037.7921,495원21,495원20,645원2,5565394.2만원192.2억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1155.128193.5억원
cmsrnuf7k0cv10z4kf2nz3da5fsc-securities-productetf:214980:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf7e0cuy0z4kxu24gmxq1etf2026-08-12214980KR7214980005KODEX 단기채권PLUS114,740원-10원-0.01%114473.18114,735원114,755원114,735원41,93948.1억원1.8조원16,125,000주KRW Cash PLUS 지수(총수익)169.9001.8조원
cmsrnuf7u0cv70z4kljrl6fnnfsc-securities-productetf:215620:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf7p0cv40z4kcdqcaw891etf2026-08-12215620KR7215620006HK S&P코리아로우볼16,340원-190원-1.15%16292.990원0원0원00원88.2억원540,000주S&P Korea 저변동성 지수12246.80087.9억원
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
cmsrnuf8e0cvj0z4k6ixctjrbfsc-securities-productetf:217780:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf890cvg0z4kgkzoro1c1etf2026-08-12217780KR7217780006TIGER 차이나CSI300인버스(합성)5,255원20원0.38%5309.095,280원5,280원5,255원94.7만원81.4억원1,550,000주CSI 300 Index4690.91782.2억원
cmsrnuf8p0cvp0z4ksj1dnnizfsc-securities-productetf:218420:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf8j0cvm0z4k4y58lus21etf2026-08-12218420KR7218420008KODEX 미국S&P500에너지(합성)20,060원280원1.42%20102.8719,975원20,140원19,975원21,7124.3억원492.4억원2,455,000주S&P Select Sector Energy Index1283.376493.5억원
cmsrnuf8z0cvv0z4ks5uac4k0fsc-securities-productetf:219390:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf8u0cvs0z4keoucpn6l1etf2026-08-12219390KR7219390002RISE 미국S&P원유생산기업(합성 H)7,760원65원0.84%7914.357,810원7,830원7,755원31,2982.4억원155.2억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)6874.578158.2억원
cmsrnuf990cw10z4k8l5ksd1sfsc-securities-productetf:219480:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf940cvy0z4kd8w8q95d1etf2026-08-12219480KR7219480001KODEX 미국S&P500선물(H)33,335원-125원-0.37%33318.1833,350원33,370원33,310원3,7331.2억원1500억원4,500,000주S&P 500 Futures Total Return Index1172.6901499.3억원
cmsrnuf9j0cw70z4khwrj8cfgfsc-securities-productetf:219900:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf9e0cw40z4k9lpud7pp1etf2026-08-12219900KR7219900008ACE 중국본토CSI300레버리지(합성)4,585원-15원-0.33%4565.604,540원4,615원4,515원1,004455.2만원64.1억원1,400,000주CSI 300 Index4690.91763.9억원
cmsrnuf9t0cwd0z4koetwlp8ufsc-securities-productetf:220130:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuf9o0cwa0z4k8z1n0ck71etf2026-08-12220130KR7220130009SOL 차이나강소기업CSI500(합성 H)7,005원15원0.21%6963.246,990원7,005원6,955원3,0342119.1만원56억원800,000주CSI 500 지수8045.31055.7억원
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
cmsrnufae0cwp0z4knntr909sfsc-securities-productetf:225030:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnufa90cwm0z4kwo1xw7x31etf2026-08-12225030KR7225030006TIGER 미국S&P500선물인버스(H)2,240원5원0.22%2239.902,235원2,240원2,230원11,7892636만원38억원1,700,000주S&P 500 Futures Total Return Index1172.69038억원
cmsrnufao0cwv0z4k5nmyfovufsc-securities-productetf:225040:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnufaj0cws0z4kosju90jo1etf2026-08-12225040KR7225040005TIGER 미국S&P500레버리지(합성 H)68,845원-365원-0.53%68616.5469,090원69,090원68,500원5,3353.6억원564.5억원820,000주S&P 5007748.500562.6억원
cmsrnufay0cx10z4k2mt2izz4fsc-securities-productetf:225050:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnufat0cwy0z4kfzbv29871etf2026-08-12225050KR7225050004TIGER 유로스탁스레버리지(합성 H)17,200원-75원-0.43%17356.8217,310원17,370원17,200원8711509.2만원77.4억원450,000주EURO STOXX 50 Index6551.22078.1억원
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
cmsrnufbi0cxb0z4kft0dya5zfsc-securities-productetf:225130:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnufbd0cx90z4k1afgdxu61etf2026-08-12225130KR7225130004ACE 골드선물 레버리지(합성 H)49,000원505원1.04%49023.6148,600원49,455원48,600원3,4881.7억원245억원500,000주S&P GSCI GOLD Index Excess Return261.403245.1억원
cmsrnufbs0cxh0z4kz6tucqyefsc-securities-productetf:225800:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnufbo0cxf0z4kfm8tl08k1etf2026-08-12225800KR7225800002KIWOOM 미국달러선물레버리지15,795원20원0.13%15798.0815,690원15,800원15,690원582919.1만원80.5억원510,000주미국달러선물지수1587.78080.5억원
cmsrnufc20cxn0z4krckn934kfsc-securities-productetf:226380:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnufbx0cxk0z4kuiw3c2tu1etf2026-08-12226380KR7226380004ACE Fn성장소비주도주6,060원35원0.58%6061.386,095원6,100원6,050원7445만원42.4억원700,000주FnGuide 성장소비주도 지수2005.89042.4억원
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
cmsrnufcn0cxx0z4k3xl68383fsc-securities-productetf:226980:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufch0cxv0z4kcss66h331etf2026-08-12226980KR7226980001KODEX 200 중소형22,670원135원0.60%22583.4422,845원22,845원22,485원14,0603.1억원204억원900,000주코스피 200 중소형주지수2259.080203.2억원
cmsrnufd60cy90z4kocq5f33sfsc-securities-productetf:227550:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufd20cy60z4ksr8ztung1etf2026-08-12227550KR7227550001TIGER 200 산업재12,360원205원1.69%12425.5812,130원12,500원12,130원617760.4만원42억원340,000주코스피 200 산업재1237.88042.2억원
cmsrnufdg0cyf0z4ksl5u2wy1fsc-securities-productetf:227560:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufdb0cyc0z4kl8t48mog1etf2026-08-12227560KR7227560000TIGER 200 생활소비재13,115원80원0.61%13158.0413,075원13,470원13,075원10,3931.3억원31.4억원240,000주코스피 200 생활소비재1355.03031.5억원
cmsrnufdr0cyl0z4kk7vor2eefsc-securities-productetf:227570:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufdl0cyi0z4k3xetiprt1etf2026-08-12227570KR7227570009TIGER 우량가치20,770원-195원-0.93%20892.7420,965원21,090원20,770원3,9408254.5만원74.7억원360,000주FnGuide 퀄리티밸류 지수42123.32075.2억원
cmsrnufe10cyr0z4k33l1gjd8fsc-securities-productetf:227830:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufdw0cyo0z4khaei5cvl1etf2026-08-12227830KR7227830007PLUS 코스피68,295원2,555원3.89%68096.2367,025원68,695원67,025원6674550.7만원170.7억원250,000주코스피6579.040170.2억원
cmsrnufeb0cyx0z4kdqfw4f0gfsc-securities-productetf:228790:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufe60cyu0z4ka29krv0f1etf2026-08-12228790KR7228790002TIGER 화장품4,555원275원6.43%4592.224,365원4,790원4,300원22,391,9991019.7억원2681억원58,860,000주WISE 화장품 지수4644.8002674억원
cmsrnufel0cz30z4kfdyipxmpfsc-securities-productetf:228800:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufeg0cz00z4k2lll65vg1etf2026-08-12228800KR7228800009TIGER 여행레저2,635원0원0.00%2633.062,635원2,660원2,620원164,6234.3억원680.6억원25,830,000주WISE 여행레저 지수1313.850680.1억원
23,323건 중 21,551–21,600← 이전432 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬