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
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
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
22,152건 중 20,251–20,300← 이전406 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬