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
cmsrnufev0cz90z4ktjgoy80pfsc-securities-productetf:228810:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufer0cz60z4kn65lv0kl1etf2026-08-12228810KR7228810008TIGER 미디어컨텐츠3,360원-40원-1.18%3344.083,410원3,410원3,330원205,2976.8억원795.3억원23,670,000주WISE 미디어컨텐츠 지수1725.770791.5억원
cmsrnuff50czf0z4k8zdo87qcfsc-securities-productetf:228820:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnuff00czc0z4kcn8whhc21etf2026-08-12228820KR7228820007TIGER KTOP3018,425원690원3.89%18420.1218,000원18,605원17,910원7,2301.3억원193.4억원1,050,000주KTOP 3018506.810193.4억원
cmsrnuffg0czl0z4kks5g3al3fsc-securities-productetf:229200:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnuffb0czi0z4kt8b9lws31etf2026-08-12229200KR7229200001KODEX 코스닥15014,705원-75원-0.51%14724.8614,685원14,790원14,305원29,279,2604282.8억원5.2조원359,450,000주코스닥 1501482.3505.3조원
cmsrnuffq0czr0z4k0w32ecorfsc-securities-productetf:229720:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnuffl0czo0z4kjnfqhoyy1etf2026-08-12229720KR7229720008KODEX KTOP3036,590원1,390원3.95%36503.6735,630원36,890원35,630원3,9681.4억원182.9억원500,000주KTOP 3018506.810182.5억원
cmsrnufg00czx0z4kosigyladfsc-securities-productetf:230480:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnuffv0czu0z4k2t77h8bb1etf2026-08-12230480KR7230480006KIWOOM 미국달러선물인버스2X4,400원0원0.00%4414.214,415원4,440원4,400원758334.7만원88.4억원2,010,000주미국달러선물지수1587.78088.7억원
cmsrnufga0d030z4kzyayw3pjfsc-securities-productetf:232080:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufg50d000z4kkqxuzfe61etf2026-08-12232080KR7232080002TIGER 코스닥15014,960원-105원-0.70%15015.7214,935원15,085원14,520원2,306,186343.4억원1.3조원93,240,000주코스닥 1501482.3501.4조원
cmsrnufgl0d090z4kldf3qgvjfsc-securities-productetf:233160:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufgf0d060z4k9hitqjw31etf2026-08-12233160KR7233160001TIGER 코스닥150 레버리지8,520원-75원-0.87%8491.098,510원8,630원8,050원3,026,484253.4억원1946.8억원22,850,000주코스닥 1501482.3501918.9억원
cmsrnufgv0d0f0z4kevxrsgj6fsc-securities-productetf:233740:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufgq0d0c0z4kc4l8zwqi1etf2026-08-12233740KR7233740000KODEX 코스닥150레버리지7,680원-70원-0.90%7690.847,660원7,775원7,270원99,825,6467556.6억원4조원532,600,000주코스닥 1501482.3504조원
cmsrnufh50d0l0z4kx8is6uu1fsc-securities-productetf:234310:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufh00d0i0z4kclrpqj5o1etf2026-08-12234310KR7234310001RISE V&S셀렉트밸류28,245원760원2.77%28196.3427,755원28,440원27,755원1850.9만원141.2억원500,000주FnGuide 셀렉트 밸류 지수5493.130140.9억원
cmsrnufhf0d0r0z4k05pka4h3fsc-securities-productetf:236350:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufha0d0o0z4kfcyhieng1etf2026-08-12236350KR7236350005TIGER 인도니프티50레버리지(합성)29,960원-430원-1.41%30254.5530,920원30,920원29,905원1,5604711.2만원185.7억원620,000주Nifty 50 Index24471.700187.5억원
cmsrnufcx0cy40z4kotaeoj0tfsc-securities-productetf:227540:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufcs0cy10z4ktx5kbx1u1etf2026-08-12227540KR7227540002TIGER 200 헬스케어19,820원-735원-3.58%19809.8620,425원20,510원19,800원35,9567.1억원344.8억원1,740,000주코스피 200 헬스케어2095.960344.6억원
cmsrnufhp0d0x0z4kn88xtjedfsc-securities-productetf:237350:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufhk0d0u0z4k4nwq0wpk1etf2026-08-12237350KR7237350004KODEX 코스피10082,330원3,045원3.84%82449.0080,180원83,605원79,715원303,826249.5억원9344.4억원11,350,000주코스피 1008006.3409399.1억원
cmsrnufhz0d130z4kjwjvj1nnfsc-securities-productetf:237370:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufhu0d100z4kixep8h6j1etf2026-08-12237370KR7237370002KODEX 코리아배당성장채권혼합15,785원-25원-0.16%15744.5915,810원15,860원15,760원44,7597억원1641.6억원10,400,000주배당성장채권혼합지수2507.2901637.4억원
cmsrnufi90d190z4kz9g5ds85fsc-securities-productetf:237440:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufi40d160z4kv0tzlx401etf2026-08-12237440KR7237440003TIGER 경기방어채권혼합10,395원-5원-0.05%10358.7810,330원10,435원10,315원15,8861.6억원103.9억원1,000,000주경기방어소비재 채권혼합 지수1641.820103.5억원
cmsrnufij0d1f0z4km96gbm8yfsc-securities-productetf:238670:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufie0d1c0z4kvj6y5q1b1etf2026-08-12238670KR7238670004PLUS 스마트베타Quality채권혼합13,550원-5원-0.04%13516.5113,560원13,575원13,425원5,5537526.3만원40.6억원300,000주WISE-KAP 스마트베타 Quality 채권혼합지수1663.84040.5억원
cmsrnufit0d1l0z4kf4f61a8rfsc-securities-productetf:238720:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufio0d1i0z4khj18mu101etf2026-08-12238720KR7238720007ACE 일본Nikkei225(H)49,160원445원0.91%48722.5148,750원49,180원48,535원1,9069321.2만원442.4억원900,000주Nikkei 22567524.060438.5억원
cmsrnufj40d1r0z4kkmg7pumufsc-securities-productetf:239660:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufiy0d1o0z4kcccexyu81etf2026-08-12239660KR7239660004PLUS 우량회사채50121,585원40원0.03%121578.38121,590원121,590원121,555원2,3792.8억원218.8억원180,000주KOBI HALF CREDIT Index(총수익)12686.480218.8억원
cmsrnufje0d1x0z4kcixxrieqfsc-securities-productetf:241180:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufj90d1u0z4kmrut51a21etf2026-08-12241180KR7241180009TIGER 일본니케이22536,070원125원0.35%35859.0435,920원36,100원35,760원19,2106.9억원3967.7억원11,000,000주Nikkei 22567524.0603937.3억원
cmsrnufjo0d230z4kj0zz5xt4fsc-securities-productetf:241390:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufjj0d200z4k4e91jmy51etf2026-08-12241390KR7241390004RISE V&S셀렉트밸류채권혼합15,600원180원1.17%15701.9215,600원15,760원15,485원4,2026546.4만원343.2억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2739.640345.4억원
cmsrnufjy0d290z4kp4o179qffsc-securities-productetf:243880:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufjt0d260z4ka42y0lg41etf2026-08-12243880KR7243880002TIGER 200IT레버리지298,825원31,815원11.92%299586.85276,290원309,215원273,705원263,406775.8억원4332.9억원1,450,000주코스피 200 정보기술13388.1904344억원
cmsrnufk80d2f0z4k9v0p8gzdfsc-securities-productetf:243890:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufk30d2c0z4k3dgx0sdr1etf2026-08-12243890KR7243890001TIGER 200에너지화학레버리지8,350원135원1.64%8278.578,390원8,435원8,165원39,4823.2억원43.8억원525,000주코스피 200 에너지/화학1731.51043.4억원
cmsrnufkj0d2l0z4kzup45ma5fsc-securities-productetf:244580:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufke0d2i0z4kw2j66g5w1etf2026-08-12244580KR7244580007KODEX 바이오9,040원-275원-2.95%9025.449,195원9,255원8,955원679,74161.5억원2357.6억원26,080,000주FnGuide 바이오 지수3146.2702353.8억원
cmsrnufkt0d2r0z4k1sv1bs50fsc-securities-productetf:244620:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufko0d2o0z4k2baduos21etf2026-08-12244620KR7244620001KODEX 모멘텀Plus20,075원255원1.29%20191.7719,900원20,265원19,800원9321866.3만원140.5억원700,000주FnGuide 모멘텀 Plus 지수6582.930141.3억원
cmsrnufl30d2x0z4kbssewxgqfsc-securities-productetf:244660:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufky0d2u0z4keo7h2wjo1etf2026-08-12244660KR7244660007KODEX 퀄리티Plus9,525원-135원-1.40%9516.819,650원9,650원9,520원780743만원47.6억원500,000주FnGuide 퀄리티 Plus 지수2348.98047.5억원
cmsrnufld0d320z4ks2eqqbymfsc-securities-productetf:244670:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufl90d300z4kkktkv1q41etf2026-08-12244670KR7244670006KODEX 밸류Plus11,635원-140원-1.19%11674.5611,775원11,775원11,635원440513.8만원69.8억원600,000주FnGuide 벨류 Plus 지수2325.67070억원
cmsrnuflq0d380z4kaq7aud85fsc-securities-productetf:245340:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnuflk0d360z4kxb74v7w91etf2026-08-12245340KR7245340005TIGER 미국다우존스3037,095원-75원-0.20%37062.4536,960원37,125원36,920원12,9554.7억원1483.8억원4,000,000주Dow Jones Industrial Average53770.2701482.4억원
cmsrnufm00d3e0z4kkc15ro8tfsc-securities-productetf:245350:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnuflv0d3b0z4kmj0vhabt1etf2026-08-12245350KR7245350004TIGER 유로스탁스배당3019,845원15원0.08%19813.0320,220원20,220원19,745원2,6085159.5만원317.5억원1,600,000주Euro STOXX Select Dividend 302462.710317억원
cmsrnufmb0d3j0z4ksc5kxexnfsc-securities-productetf:245360:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufm50d3h0z4kwx7ma9121etf2026-08-12245360KR7245360003TIGER 차이나HSCEI12,590원-115원-0.91%12724.1512,770원12,770원12,555원11,6431.4억원270.6억원2,150,000주Hang Seng China H8433.060273.5억원
cmsrnufn80d420z4k4xc6jd36fsc-securities-productetf:250730:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufn30d3y0z4kxxh5z42b1etf2026-08-12250730KR7250730009RISE 차이나HSCEI(H)9,865원-200원-1.99%10095.939,950원10,045원9,840원1,7811768.2만원167.7억원1,700,000주Hang Seng China H8433.060171.6억원
cmsrnufns0d4d0z4kg4cfjsfzfsc-securities-productetf:251340:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufno0d4b0z4kllsse6d81etf2026-08-12251340KR7251340006KODEX 코스닥150선물인버스2,320원15원0.65%2345.442,320원2,385원2,305원53,436,5421247.7억원1053.2억원45,400,000주F-코스닥150 지수1692.8501264.1억원
cmsrnufod0d4q0z4kd7doo0nofsc-securities-productetf:251590:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufo80d4m0z4kgvg2ch2s1etf2026-08-12251590KR7251590006PLUS 고배당저변동5017,235원-170원-0.98%17229.0817,410원17,425원17,200원2,3294044.6만원120.6억원700,000주FnGuide 고배당저변동50 지수2982.510120.6억원
cmsrnufox0d520z4k4cfdqcxifsc-securities-productetf:252000:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufos0d4y0z4k8mfnrzwz1etf2026-08-12252000KR7252000005TIGER 200동일가중19,500원-30원-0.15%19477.7819,530원19,680원19,500원10,1461.9억원97.5억원500,000주코스피 200 동일가중지수3745.30097.3억원
cmsrnufph0d5e0z4khoy7oap8fsc-securities-productetf:252410:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufpc0d5a0z4k0diinv821etf2026-08-12252410KR7252410006RISE 200선물인버스1,401원-59원-4.04%1391.811,443원1,445원1,375원12,8911815.6만원28억원2,000,000주코스피 200 선물지수5044.94026.4억원
cmsrnufmn0d3p0z4ke4g0viiofsc-securities-productetf:245710:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufmh0d3n0z4k1721qmsp1etf2026-08-12245710KR7245710009ACE 베트남VN30(합성)29,205원110원0.38%29349.7329,095원29,395원28,770원18,1405.2억원2453.2억원8,400,000주VN30 Index(PR)1936.4602465.3억원
cmsrnufmy0d3w0z4kythsfufcfsc-securities-productetf:248270:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufmt0d3s0z4k7tmlj0y81etf2026-08-12248270KR7248270001TIGER S&P글로벌헬스케어(합성)26,795원-355원-1.31%26978.5827,150원27,190원26,660원5,6521.5억원305.4억원1,140,000주S&P Global 1200 Health Care Index5784.069307.5억원
cmsrnufni0d470z4kth39pbxtfsc-securities-productetf:250780:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufnd0d440z4kwfod5wst1etf2026-08-12250780KR7250780004TIGER 코스닥150선물인버스2,340원0원0.00%2352.432,360원2,405원2,335원746,95217.5억원51.4억원2,200,000주F-코스닥150 지수1692.85051.7억원
cmsrnufo20d4j0z4kg7b5c6jbfsc-securities-productetf:251350:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufny0d4h0z4ksblem4wm1etf2026-08-12251350KR7251350005KODEX MSCI선진국40,500원90원0.22%40370.3840,350원40,995원40,220원46,16418.6억원5163.7억원12,750,000주MSCI World4999.0505147.2억원
cmsrnufom0d4v0z4krczxx3kmfsc-securities-productetf:251600:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufoi0d4t0z4ki9ai4qpw1etf2026-08-12251600KR7251600003PLUS 고배당주채권혼합15,370원-45원-0.29%15366.6815,415원15,505원15,365원193,82229.8억원5932.8억원38,600,000주FnGuide 고배당 채권혼합 지수4018.2605931.5억원
cmsrnufp70d570z4kkbon0v49fsc-securities-productetf:252400:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufp20d550z4ko0d06ogz1etf2026-08-12252400KR7252400007RISE 200선물레버리지93,130원7,230원8.42%93690.0988,345원95,950원87,895원12,79411.8억원558.7억원600,000주코스피 200 선물지수5044.940562.1억원
cmsrnufpr0d5j0z4kgtxy8j2ifsc-securities-productetf:252420:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufpn0d5h0z4ktmua19ji1etf2026-08-12252420KR7252420005RISE 200선물인버스2X92원-7원-7.07%91.3198원98원88원2,612,5232.3억원45.9억원49,900,000주코스피 200 선물지수5044.94045.5억원
cmsrnufqc0d5w0z4kk2cze87mfsc-securities-productetf:252670:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufq70d5s0z4kom02xcxt1etf2026-08-12252670KR7252670005KODEX 200선물인버스2X87원-7원-7.45%86.1592원93원83원6,987,268,2376106억원6729.1억원7,734,600,000주코스피 200 선물지수5044.9406676.6억원
cmsrnufqv0d670z4k62a701o7fsc-securities-productetf:253150:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufqr0d650z4k333w71301etf2026-08-12253150KR7253150007PLUS 200선물레버리지186,370원14,435원8.40%187509.14177,000원192,255원175,835원15,71028.5억원465.9억원250,000주코스피 200 선물지수5044.940468.7억원
cmsrnufrg0d6k0z4kh18z6k9hfsc-securities-productetf:253230:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufrb0d6g0z4kusj1yfdo1etf2026-08-12253230KR7253230007KIWOOM 200선물인버스2X88원-7원-7.37%87.0595원95원84원3,495,4583억원24.9억원28,400,000주코스피 200 선물지수5044.94024.7억원
cmsrnufs00d6v0z4klojgplcdfsc-securities-productetf:253250:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufrv0d6s0z4kcaqhf2jq1etf2026-08-12253250KR7253250005KIWOOM 200선물레버리지91,770원7,170원8.48%92414.6887,145원94,635원86,845원8,6157.8억원266.1억원290,000주코스피 200 선물지수5044.940268억원
cmsrnufsl0d770z4k30iymytjfsc-securities-productetf:253290:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufsg0d750z4kg7hkoqox1etf2026-08-12253290KR7253290001RISE 헬스케어채권혼합11,965원-60원-0.50%11997.6912,100원12,100원11,900원11,9731.4억원215.3억원1,800,000주FnGuide 헬스케어 채권혼합 지수2169.130215.9억원
cmsrnuft50d7k0z4kls5alsqhfsc-securities-productetf:256450:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnuft00d7g0z4kx4m3y45t1etf2026-08-12256450KR7256450008PLUS 심천차이넥스트(합성)15,950원85원0.54%15996.3916,045원16,065원15,750원1,3672170.6만원79.7억원500,000주SZSE ChiNext Price Index3602.08479.9억원
cmsrnufq20d5q0z4kq96rwl74fsc-securities-productetf:252650:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufpx0d5n0z4k7y7u7uxe1etf2026-08-12252650KR7252650007KODEX 200동일가중18,590원-110원-0.59%18606.0518,720원18,800원18,590원8,0261.4억원111.5억원600,000주코스피 200 동일가중지수3745.300130.2억원
cmsrnufql0d610z4k3w8je9i9fsc-securities-productetf:252710:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufqh0d5y0z4kexkgudw71etf2026-08-12252710KR7252710009TIGER 200선물인버스2X94원-9원-8.74%94.01101원101원91원134,043,548128.2억원267.9억원285,000,000주코스피 200 선물지수5044.940262.1억원
cmsrnufr60d6e0z4kh4tegb35fsc-securities-productetf:253160:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufr10d6b0z4k7u6e1pyh1etf2026-08-12253160KR7253160006PLUS 200선물인버스2X180원-12원-6.25%176.28190원190원172원867,4261.5억원12.4억원6,900,000주코스피 200 선물지수5044.94012.1억원
cmsrnufrq0d6q0z4kzeo0wwk6fsc-securities-productetf:253240:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufrl0d6m0z4knb5yo7ts1etf2026-08-12253240KR7253240006KIWOOM 200선물인버스1,398원-64원-4.38%1395.021,440원1,442원1,373원80,9131.1억원17억원1,220,000주코스피 200 선물지수5044.94017억원
23,323건 중 21,601–21,650← 이전433 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬