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
cmsrnueut0cnp0z4k6fglgpcufsc-securities-productetf:152870:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueuo0cnm0z4k5yobfels1etf2026-08-12152870KR7152870002파워 200104,310원4,270원4.27%104432.07101,705원105,840원101,545원1,4211.4억원1460.3억원1,400,000주코스피 2001029.4301462억원
cmsrnuev30cnv0z4k2hhmd9c7fsc-securities-productetf:153130:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueuy0cns0z4k2mpwkcdt1etf2026-08-12153130KR7153130000KODEX 단기채권113,360원-30원-0.03%113134.05113,395원113,400원113,325원107,118121.4억원8182.3억원7,218,000주KRW Cash 지수(총수익)174.9708102.6억원
cmsrnuevd0co10z4ky1sg087bfsc-securities-productetf:153270:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuev80cny0z4kx2v9q2u71etf2026-08-12153270KR7153270004KIWOOM 코스피10079,890원3,175원4.14%79865.7378,125원81,000원77,675원3,3152.6억원335.5억원420,000주코스피 1008006.340335.4억원
cmsrnuevo0co60z4k7x3o5iesfsc-securities-productetf:156080:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuevj0co40z4k3and3oyd1etf2026-08-12156080KR7156080004KODEX MSCI Korea49,250원2,115원4.49%49248.3047,850원49,880원47,770원2,9251.4억원295.5억원600,000주MSCI Korea Index2406.440295.4억원
cmsrnuesa0cm80z4kuxyy1jucfsc-securities-productetf:145670:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnues50cm50z4kaaj2p4631etf2026-08-12145670KR7145670006ACE 인버스1,370원-58원-4.06%1367.811,414원1,414원1,346원137,1431.8억원31.5억원2,300,000주코스피 200 선물지수5044.94031.4억원
cmsrnuesv0cml0z4kgopk2pvifsc-securities-productetf:147970:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuesp0cmh0z4kuli0e8k81etf2026-08-12147970KR7147970008TIGER 모멘텀80,540원470원0.59%80537.3680,085원81,090원79,900원1,2229849.4만원386.5억원480,000주FnGuide 모멘텀 지수83263.140386.5억원
cmsrnuetf0cmx0z4kfq9l4bbvfsc-securities-productetf:148070:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueta0cmt0z4k692r14wf1etf2026-08-12148070KR7148070006KIWOOM 국고채10년104,585원10원0.01%104680.53104,810원104,810원104,475원13,48114.1억원4075.6억원3,897,000주KIS 10년 국고채 지수 (총수익)15658.0504122.3억원
cmsrnuevy0cod0z4k51wi65oufsc-securities-productetf:157450:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuevu0coa0z4km9vmrnu41etf2026-08-12157450KR7157450008TIGER 단기통안채112,375원-5원0.00%112376.97112,375원112,390원112,370원5,2435.8억원1.2조원11,172,000주KIS MSB 6M(총수익)13540.8101.2조원
cmsrnuewj0cop0z4kjkyyap0ifsc-securities-productetf:157500:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuewe0col0z4ksevvla1m1etf2026-08-12157500KR7157500000TIGER 증권13,140원80원0.61%13177.8613,045원13,375원13,010원878,400116.2억원2383.5억원18,140,000주FnGuide 증권 지수6640.9302393억원
cmsrnuex30cp10z4kjjwsxqmcfsc-securities-productetf:160580:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuewy0cox0z4kzlort16t1etf2026-08-12160580KR7160580007TIGER 구리실물16,820원110원0.66%16887.1816,710원16,890원16,630원67,59511.3억원1715.6억원10,200,000주S&P GSCI Cash Copper Index326.7441722.4억원
cmsrnuexn0cpd0z4kqduhjowcfsc-securities-productetf:166400:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuexi0cp90z4kzbfk0jv41etf2026-08-12166400KR7166400002TIGER 200커버드콜OTM22,300원705원3.26%22460.0221,880원22,610원21,880원1,0602370.3만원111.5억원500,000주코스피 200 커버드콜 5% OTM714.820112.3억원
cmsrnuew90coj0z4kqzd3vjwdfsc-securities-productetf:157490:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuew40cof0z4k75mxaqwc1etf2026-08-12157490KR7157490004TIGER 소프트웨어8,750원-180원-2.02%8785.778,865원9,000원8,750원102,2009억원820.7억원9,380,000주FnGuide 소프트웨어 지수4559.370824.1억원
cmsrnuewt0cov0z4kpdzujlqsfsc-securities-productetf:159800:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuewo0cor0z4ktxnlabvn1etf2026-08-12159800KR7159800002마이티 코스피10081,930원3,340원4.25%81923.0480,520원82,730원80,520원1,6041.3억원229.4억원280,000주코스피 1008006.340229.3억원
cmsrnuexd0cp60z4kjg5qcvsxfsc-securities-productetf:161510:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuex80cp40z4khwbei9gp1etf2026-08-12161510KR7161510003PLUS 고배당주24,945원-75원-0.30%24906.6025,080원25,350원24,880원491,090123.1억원2.3조원94,980,000주FnGuide 배당주 지수24072.9002.3조원
cmsrnuexx0cpi0z4kz9fvdnk3fsc-securities-productetf:167860:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuext0cpg0z4kz26sc9ak1etf2026-08-12167860KR7167860006KIWOOM 국고채10년레버리지92,245원-380원-0.41%92472.6192,435원92,500원92,245원436.9만원267.5억원290,000주KIS 10년 국고채 지수 (총수익)15658.050268.1억원
cmsrnueya0cpn0z4kd9j577ixfsc-securities-productetf:168580:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuey30cpl0z4kqmrtnga01etf2026-08-12168580KR7168580009ACE 중국본토CSI30035,795원-5원-0.01%35788.7735,535원35,820원35,535원1,0543759.5만원1116.8억원3,120,000주CSI 300 Index4690.9171116.6억원
cmsrnueyj0cpt0z4kucggct07fsc-securities-productetf:169950:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueye0cpq0z4kevfhqb9r1etf2026-08-12169950KR7169950003KODEX 차이나A5026,620원285원1.08%26545.4826,350원26,620원26,330원220581.5만원212.9억원800,000주FTSE China A50 Index15041.860212.3억원
cmsrnueyt0cpz0z4knzni2qt4fsc-securities-productetf:174350:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueyo0cpw0z4kq2ztpaq91etf2026-08-12174350KR7174350009TIGER 로우볼20,655원-400원-1.90%20787.1221,345원21,375원20,655원6,6411.3억원86.7억원420,000주FnGuide Low Vol 지수21577.57087.3억원
cmsrnuez30cq50z4kblo911xzfsc-securities-productetf:174360:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueyy0cq20z4ky0xe6k3m1etf2026-08-12174360KR7174360008RISE 중국본토대형주CSI10024,535원100원0.41%24417.2124,455원24,600원24,240원1,7844366.8만원343.4억원1,400,000주CSI A1004585.231341.8억원
cmsrnuezd0cqb0z4kqruik98pfsc-securities-productetf:176950:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuez80cq80z4k9urh13xu1etf2026-08-12176950KR7176950004KODEX 국채선물10년인버스60,205원-25원-0.04%60198.5660,230원60,230원60,200원530.1만원126.4억원210,000주10년국채선물지수1130.910126.4억원
cmsrnuezo0cqh0z4k3uypu0n4fsc-securities-productetf:181480:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuezi0cqe0z4kw57cvvuz1etf2026-08-12181480KR7181480005ACE 미국부동산리츠(합성 H)84,645원85원0.10%84458.6784,590원84,645원83,890원867.5만원101.5억원120,000주Dow Jones U.S. Real Estate Index1969.454101.3억원
cmsrnuezy0cqn0z4kzdh34lhufsc-securities-productetf:182480:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuezt0cqk0z4kcx9mdga11etf2026-08-12182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,740원-50원-0.36%13757.3013,760원13,760원13,630원4,8526651만원1291.5억원9,400,000주MSCI US REIT Index1492.4351293.1억원
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
22,152건 중 20,201–20,250← 이전405 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬