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
cmsrnuefc0cer0z4knsyyzvxofsc-securities-productetf:114260:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnuef70ceo0z4kikfbnh681etf2026-08-12114260KR7114260003KODEX 국고채3년61,800원40원0.06%61819.5461,790원61,820원61,755원6,5314억원5091억원8,238,000주MKF 국고채지수(총수익)204.5505122.3억원
cmsrnuefm0cex0z4kiz1fhx2yfsc-securities-productetf:114460:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnuefh0ceu0z4kd7a14rv11etf2026-08-12114460KR7114460009ACE 국고채3년100,710원40원0.04%100758.33100,670원100,735원100,670원4054078.5만원151억원150,000주KTB INDEX(시장가격)10182.850151.1억원
cmsrnuefw0cf30z4khj79z4gjfsc-securities-productetf:114470:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnuefr0cf00z4k1djv9o361etf2026-08-12114470KR7114470008KIWOOM 국고채3년108,000원30원0.03%108028.09108,030원108,030원107,970원36388.8만원529.2억원490,000주KTB INDEX(시장가격)10182.850529.3억원
cmsrnueg60cf90z4k1636b4nkfsc-securities-productetf:114800:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnueg10cf60z4k642wb2wn1etf2026-08-12114800KR7114800006KODEX 인버스1,080원-46원-4.09%1075.601,113원1,115원1,061원865,509,4609385.8억원7308.3억원676,700,000주코스피 200 선물지수5044.9407128억원
cmsrnuegh0cff0z4kclomn74qfsc-securities-productetf:114820:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnuegc0cfc0z4kpfx9osu61etf2026-08-12114820KR7114820004TIGER 국채3년105,090원60원0.06%105128.87105,100원105,120원105,020원8,4808.9억원1229.5억원1,170,000주KTB INDEX(시장가격)10182.8501251억원
cmsrnuegr0cfl0z4kyevywxnwfsc-securities-productetf:117460:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnuegm0cfi0z4kam4w5qwt1etf2026-08-12117460KR7117460006KODEX 에너지화학14,000원-15원-0.11%13963.9714,030원14,137원13,895원23,2243.2억원303.8억원2,170,000주KRX 에너지화학2788.300303억원
cmsrnueh10cfr0z4kscmgmwl2fsc-securities-productetf:117680:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnuegw0cfo0z4k0fj4vf0e1etf2026-08-12117680KR7117680009KODEX 철강12,225원-85원-0.69%12222.3212,310원12,310원12,020원63,4477.7억원273.8억원2,240,000주KRX 철강2483.610273.7억원
cmsrnuehc0cfx0z4katn86jlsfsc-securities-productetf:117690:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnueh60cfu0z4ktanfcnhk1etf2026-08-12117690KR7117690008TIGER 차이나항셍3020,250원-395원-1.91%20487.8320,585원20,590원20,005원3,1816438.5만원101.2억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8818.560102.4억원
cmsrnuehm0cg30z4ks5z5m7zkfsc-securities-productetf:117700:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnuehg0cg00z4k7wmx33rf1etf2026-08-12117700KR7117700005KODEX 건설6,735원30원0.45%6744.116,710원6,830원6,620원1,303,79387.6억원1906억원28,300,000주KRX 건설1357.3101928.8억원
cmsrnuehw0cg90z4k1ghvitd7fsc-securities-productetf:122090:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnuehr0cg60z4kmug0yrxn1etf2026-08-12122090KR7122090004PLUS 코스피5076,785원2,915원3.95%77234.2174,830원78,400원74,805원37,13328.5억원1773.7억원2,310,000주코스피 507751.4101784.1억원
cmsrnuei90cgf0z4kvv72sngpfsc-securities-productetf:122260:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnuei40cgc0z4kzqwrym241etf2026-08-12122260KR7122260003KIWOOM 통안채1년104,060원5원0.00%104041.89104,055원104,060원104,040원3,1153.2억원332.9억원320,000주MK 통안채지수(총수익)15296.660332.9억원
cmsrnueij0cgl0z4kfh709g6vfsc-securities-productetf:122630:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnueid0cgi0z4kycade3d31etf2026-08-12122630KR7122630007KODEX 레버리지100,300원7,720원8.34%100917.7295,000원103,500원94,530원20,595,7742조원5.8조원58,500,000주코스피 2001029.4305.6조원
cmsrnueit0cgr0z4k1r04e7b0fsc-securities-productetf:123310:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnueio0cgo0z4ktnk902wh1etf2026-08-12123310KR7123310005TIGER 인버스1,200원-48원-3.85%1195.451,236원1,236원1,178원4,779,26857.3억원535.2억원44,600,000주코스피 200 선물지수5044.940521.2억원
cmsrnuejd0ch20z4k6lp07gysfsc-securities-productetf:130680:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnuej90ch00z4kk10whunw1etf2026-08-12130680KR7130680002TIGER 원유선물Enhanced(H)6,875원95원1.40%6789.136,840원6,875원6,760원36,6522.5억원147.8억원2,150,000주S&P GSCI Crude Oil Enhanced Index ER832.747145.9억원
cmsrnuejy0chf0z4kb5p6xtfnfsc-securities-productetf:131890:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnuejt0chb0z4kbp8hjfp01etf2026-08-12131890KR7131890006ACE 삼성그룹동일가중40,570원425원1.06%40534.3440,455원40,890원40,455원7993249.2만원162.2억원400,000주MKF SAMs EW 지수40521.800162.1억원
cmsrnueki0chr0z4k7i96rwa5fsc-securities-productetf:133690:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:52cmsrnuekd0chn0z4kihuws6wy1etf2026-08-12133690KR7133690008TIGER 미국나스닥100185,440원-385원-0.21%184981.38184,705원185,680원184,485원1,961,2423631.7억원11.5조원62,180,000주NASDAQ 10029742.60011.5조원
cmsrnuel20ci20z4kookvrhi4fsc-securities-productetf:137610:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuekx0ci00z4k1zdqakuy1etf2026-08-12137610KR7137610002TIGER 농산물선물Enhanced(H)5,365원10원0.19%5310.425,320원5,365원5,320원18,0459630.5만원123.3억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)71.615122.1억원
cmsrnuelm0cie0z4kss96wcx3fsc-securities-productetf:138520:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuelh0cib0z4kblsk1mbi1etf2026-08-12138520KR7138520002TIGER 삼성그룹35,875원1,195원3.45%35772.6735,170원36,125원34,990원88,79831.7억원1442.1억원4,020,000주MKF SAMs FW44442.8301438억원
cmsrnuem70cir0z4k3jeekzltfsc-securities-productetf:138540:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuem20cin0z4knmnnxmup1etf2026-08-12138540KR7138540000TIGER 현대차그룹플러스52,620원425원0.81%52563.8352,375원53,010원51,850원111,79058.7억원6809억원12,940,000주MKF 현대차그룹+ FW64498.0306801.7억원
cmsrnuemr0cj20z4kxziczcxsfsc-securities-productetf:138920:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuemm0cj00z4kd2svhwgn1etf2026-08-12138920KR7138920004KODEX 콩선물(H)11,630원-80원-0.68%11589.7111,605원11,630원11,585원445516만원58.1억원500,000주S&P GSCI Soybeans Index(TR)6302.93457.9억원
cmsrnueni0cje0z4k8izjvxoefsc-securities-productetf:139230:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuene0cjc0z4k0266zq5x1etf2026-08-12139230KR7139230007TIGER 200 중공업13,480원220원1.66%13530.3513,425원13,590원13,260원105,85514.2억원2650.1억원19,660,000주코스피 200 중공업1290.1302660억원
cmsrnuejo0ch90z4kzf9ol103fsc-securities-productetf:130730:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnueji0ch50z4koup820g61etf2026-08-12130730KR7130730005KIWOOM 단기자금102,895원-5원0.00%102885.29102,905원102,905원102,890원1511553.7만원721.2억원701,000주MK 머니마켓 지수(총수익)14720.490721.2억원
cmsrnuek70chk0z4kwxrmdakefsc-securities-productetf:132030:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnuek30chh0z4kupvwpzns1etf2026-08-12132030KR7132030008KODEX 골드선물(H)24,680원130원0.53%24628.7224,555원24,820원24,550원66,16016.3억원3479.8억원14,100,000주S&P GSCI Gold Index(TR)2145.9223472.6억원
cmsrnueks0chx0z4kzogh09kgfsc-securities-productetf:136340:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuekn0cht0z4ks7zcwynf1etf2026-08-12136340KR7136340007RISE 중기우량회사채104,240원30원0.03%104275.23104,225원104,260원104,210원5,9566.2억원2763.4억원2,651,000주KOBI 크레딧 지수(총수익)16124.2302766.4억원
cmsrnuelc0ci90z4k5uuq3fwzfsc-securities-productetf:138230:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuel70ci60z4kcqaw2zmo1etf2026-08-12138230KR7138230008KIWOOM 미국달러선물16,540원-10원-0.06%16576.2316,520원16,575원16,505원376621.9만원239.8억원1,450,000주미국달러선물지수1587.780240.3억원
cmsrnuelw0cik0z4k3fvcl9ivfsc-securities-productetf:138530:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuels0cii0z4koetx82ur1etf2026-08-12138530KR7138530001TIGER LG그룹플러스12,490원295원2.42%12461.3112,310원12,630원12,260원258,30332.2억원839.3억원6,720,000주MKF LG그룹+ FW12542.510837.3억원
cmsrnuemh0cix0z4k210spu3wfsc-securities-productetf:138910:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuemc0cit0z4kzwcbdsup1etf2026-08-12138910KR7138910005KODEX 구리선물(H)10,165원5원0.05%10149.2010,165원10,185원10,120원31,6813.2억원335.4억원3,300,000주S&P GSCI North American Copper Index(TR)926.552334.9억원
cmsrnuen40cj90z4kew83jvy4fsc-securities-productetf:139220:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuemw0cj60z4k06da0wvp1etf2026-08-12139220KR7139220008TIGER 200 건설7,590원140원1.88%7580.687,515원7,630원7,440원494,44537.3억원1306.9억원17,220,000주코스피 200 건설757.4301305.3억원
cmsrnuens0cjk0z4kkghsc4xifsc-securities-productetf:139240:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueno0cji0z4kb3y9gx3g1etf2026-08-12139240KR7139240006TIGER 200 철강소재10,880원-135원-1.23%10881.3811,015원11,015원10,750원54,5095.9억원87억원800,000주코스피 200 철강/소재1081.64087억원
cmsrnueoc0cjw0z4kh9ptihmtfsc-securities-productetf:139260:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueo80cju0z4k4vbw8cyw1etf2026-08-12139260KR7139260004TIGER 200 IT128,800원7,600원6.27%128825.86123,700원130,920원122,995원937,2831205.2억원2.5조원20,140,000주코스피 200 정보기술13388.1902.5조원
cmsrnueox0ck90z4kvsk4hq26fsc-securities-productetf:139280:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueos0ck50z4kjfaipl2j1etf2026-08-12139280KR7139280002TIGER 경기방어12,945원-185원-1.41%12972.6813,180원13,265원12,945원13,6871.7억원424.5억원3,280,000주코스피 200 경기방어소비재1285.070425.5억원
cmsrnueph0ckl0z4kgpb9qnr8fsc-securities-productetf:139320:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuepc0ckh0z4k64vekylz1etf2026-08-12139320KR7139320006TIGER 금은선물(H)18,405원125원0.68%18320.7918,280원18,490원18,280원9,0851.6억원404.9억원2,200,000주S&P GSCI Precious Metals Index(TR)4919.929403억원
cmsrnueq20ckx0z4krtscxib3fsc-securities-productetf:140570:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuepx0cku0z4k025lxi2v1etf2026-08-12140570KR7140570003RISE 수출주25,685원435원1.72%25684.4625,405원25,820원25,405원6521670.6만원102.7억원400,000주MKF 수출주 지수25461.590102.7억원
cmsrnueqm0cl90z4k4cdzcyplfsc-securities-productetf:140700:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueqh0cl50z4klufwq8fi1etf2026-08-12140700KR7140700006KODEX 보험19,260원-255원-1.31%19229.0319,590원19,925원19,175원52,42310.1억원481.5억원2,500,000주KRX 보험4006.510480.7억원
cmsrnuer60clk0z4kcrxvic2pfsc-securities-productetf:140950:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuer10cli0z4kfgo9dbf41etf2026-08-12140950KR7140950007파워 코스피10081,045원3,190원4.10%81155.4078,920원82,250원78,895원6225044.7만원453.8억원560,000주코스피 1008006.340454.4억원
cmsrnuerq0clx0z4kg432w9u0fsc-securities-productetf:143860:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuerl0clt0z4kzcae2jet1etf2026-08-12143860KR7143860005TIGER 헬스케어40,650원-1,280원-3.05%40585.6941,765원41,765원40,500원34,65814.1억원1634.1억원4,020,000주KRX 헬스케어4127.4001631.5억원
cmsrnueo20cjq0z4kmdwrx09cfsc-securities-productetf:139250:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueny0cjo0z4kd1nmt2b21etf2026-08-12139250KR7139250005TIGER 200 에너지화학17,540원190원1.10%17481.7317,525원17,620원17,370원78,64413.7억원238.5억원1,360,000주코스피 200 에너지/화학1731.510241.2억원
cmsrnueon0ck30z4k3m47mu7mfsc-securities-productetf:139270:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueoi0cjz0z4kdx6sg1s21etf2026-08-12139270KR7139270003TIGER 200 금융16,540원-125원-0.75%16566.9816,795원16,950원16,540원5,6689498.3만원307.6억원1,860,000주코스피 200 금융1684.470308.1억원
cmsrnuep70cke0z4kwse5yv2sfsc-securities-productetf:139290:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuep20ckc0z4kroyxmxfc1etf2026-08-12139290KR7139290001TIGER 200 경기소비재26,385원50원0.19%26430.1126,630원26,730원26,290원3,2778660.3만원68.6억원260,000주코스피 200 경기소비재2615.55068.7억원
cmsrnuepr0ckq0z4ki16r99kdfsc-securities-productetf:139660:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuepn0cko0z4ka8twcf3u1etf2026-08-12139660KR7139660005KIWOOM 미국달러선물인버스8,200원30원0.37%8187.058,180원8,200원8,180원32.4만원71.3억원870,000주미국달러선물지수1587.78071.2억원
cmsrnueqb0cl20z4khgn3zsfpfsc-securities-productetf:140580:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueq70ckz0z4kwewzctk41etf2026-08-12140580KR7140580002RISE 우량업종대표주24,320원305원1.27%24327.1424,190원24,460원24,190원2663.1만원121.6억원500,000주MKF 우량업종대표주 지수24319.720121.6억원
cmsrnueqw0cle0z4keyoe6x4qfsc-securities-productetf:140710:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueqr0clc0z4ke5vos02h1etf2026-08-12140710KR7140710005KODEX 운송6,370원-55원-0.86%6369.926,470원6,510원6,355원4,4192827.1만원108.2억원1,700,000주KRX 운송1292.480108.2억원
cmsrnuerg0clq0z4k55v8dacqfsc-securities-productetf:143850:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuerb0cln0z4kgo8cwjap1etf2026-08-12143850KR7143850006TIGER 미국S&P500선물(H)78,030원-160원-0.20%77919.3178,020원78,030원77,940원2,3591.8억원916.8억원1,175,000주S&P 500 Futures Index(ER)616.584915.5억원
cmsrnuerz0cm20z4kguiril9dfsc-securities-productetf:144600:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuerv0clz0z4kx8r6t6cs1etf2026-08-12144600KR7144600004KODEX 은선물(H)10,655원130원1.24%10560.0910,550원10,720원10,545원382,67940.6억원7884.7억원74,000,000주S&P GSCI Silver Index(TR)2022.4257814.4억원
cmsrnuesk0cme0z4kjxvosuygfsc-securities-productetf:145850:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuesg0cmb0z4kqdgi2u7f1etf2026-08-12145850KR7145850004TREX 펀더멘탈 200116,355원2,005원1.75%115525.42114,785원116,525원114,785원669.3만원290.8억원250,000주FnGuide-RAFI 코리아200 지수29515.860288.8억원
cmsrnuet50cmq0z4k3qq7vqk1fsc-securities-productetf:148020:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuet00cmn0z4kyfmi2qhb1etf2026-08-12148020KR7148020001RISE 200104,025원4,090원4.09%104238.27101,300원105,770원100,965원802,169830.2억원4.4조원42,650,000주코스피 2001029.4304.4조원
cmsrnuetp0cn20z4k8lip80x8fsc-securities-productetf:150460:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuetk0cmz0z4kz6wmcqtw1etf2026-08-12150460KR7150460004TIGER 중국소비테마7,640원10원0.13%7660.487,675원7,835원7,610원36,4442.7억원582.1억원7,620,000주FnGuide 중국내수테마 지수3948.380583.7억원
cmsrnuetz0cn80z4kp74invamfsc-securities-productetf:152100:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuett0cn50z4kdfpc5jgs1etf2026-08-12152100KR7152100004PLUS 200104,740원4,050원4.02%105032.83102,070원106,580원101,870원288,751301.9억원1.4조원13,900,000주코스피 2001029.4301.4조원
cmsrnueu90cnd0z4kp9rsycy8fsc-securities-productetf:152380:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueu40cnb0z4kf3fs0c2w1etf2026-08-12152380KR7152380002KODEX 국채선물10년64,940원-10원-0.02%65006.8865,020원65,020원64,890원4112670.2만원206.5억원318,000주10년국채선물지수1130.910206.7억원
cmsrnueuj0cnj0z4k4zmjnzmmfsc-securities-productetf:152500:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueue0cng0z4kt0g7ygfj1etf2026-08-12152500KR7152500005ACE 레버리지41,125원3,105원8.17%41341.8239,030원42,405원38,755원46,82119억원452.3억원1,100,000주코스피 2001029.430454.7억원
22,152건 중 20,151–20,200← 이전404 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬