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
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
cmsrnufsb0d720z4kyqebvc6cfsc-securities-productetf:253280:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufs60d6z0z4kykgdukkn1etf2026-08-12253280KR7253280002RISE 헬스케어13,995원-325원-2.27%13945.0014,320원14,320원13,910원6,3198821.7만원76.9억원550,000주FnGuide 헬스케어 지수3526.64076.6억원
cmsrnufsv0d7e0z4krfiyx5fhfsc-securities-productetf:256440:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufsq0d7a0z4k70dhblbz1etf2026-08-12256440KR7256440009ACE MSCI인도네시아(합성)5,275원-90원-1.68%5377.245,390원5,390원5,235원339,48217.9억원321.7억원6,100,000주MSCI Indonesia Index4325.167328억원
cmsrnuftf0d7p0z4kbnwfali7fsc-securities-productetf:256750:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnuftb0d7m0z4kkcj9iabb1etf2026-08-12256750KR7256750001KODEX 차이나심천ChiNext(합성)16,595원165원1.00%16384.5116,355원16,705원16,315원6,8161.1억원507.6억원3,059,000주SZSE ChiNext Price Index3602.084501.2억원
cmsrnuftq0d7v0z4kzgcgddn7fsc-securities-productetf:261060:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnuftl0d7t0z4k48206zdt1etf2026-08-12261060KR7261060008TIGER 코스닥150IT23,505원425원1.84%23432.1623,240원23,580원22,550원28,8466.6억원272.6억원1,160,000주코스닥 150 정보기술1200.940271.8억원
cmsrnufua0d870z4k1sm6gxv6fsc-securities-productetf:261110:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufu50d840z4kxcabcxsn1etf2026-08-12261110KR7261110001TIGER 미국달러선물레버리지16,755원-15원-0.09%16783.4016,670원16,810원16,665원7731291.3만원83.7억원500,000주미국달러선물지수1587.78083.9억원
cmsrnufuu0d8j0z4k53se9owpfsc-securities-productetf:261140:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufup0d8h0z4kz6057nlp1etf2026-08-12261140KR7261140008TIGER 우선주24,295원515원2.17%24283.2423,840원24,400원23,840원4,4341억원325.5억원1,340,000주코스피 우선주 지수5669.890325.3억원
cmsrnufvf0d8v0z4kdqxi6s2nfsc-securities-productetf:261240:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufva0d8s0z4kgn04u7aq1etf2026-08-12261240KR7261240006KODEX 미국달러선물14,610원5원0.03%14618.2014,585원14,620원14,555원25,1903.6억원594.6억원4,070,000주미국달러선물지수1587.780593.4억원
cmsrnufvz0d980z4kjsew17zufsc-securities-productetf:261260:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufvu0d950z4k82ybtodg1etf2026-08-12261260KR7261260004KODEX 미국달러선물인버스2X5,080원5원0.10%5082.205,100원5,115원5,070원227,38011.5억원2369.8억원46,650,000주미국달러선물지수1587.7802365.7억원
cmsrnufwj0d9k0z4kz5hm10k9fsc-securities-productetf:261920:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufwe0d9g0z4k8b0frzqe1etf2026-08-12261920KR7261920003ACE MSCI필리핀(합성)13,235원20원0.15%13320.9113,320원13,320원13,220원1823.8만원52.9억원400,000주MSCI Philippines IMI Index1670.41653.2억원
cmsrnufx30d9v0z4k5q026uyrfsc-securities-productetf:266160:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufwz0d9t0z4kas77rwzd1etf2026-08-12266160KR7266160001RISE 고배당31,605원870원2.83%31555.0630,895원31,955원30,895원20,5226.4억원2022.7억원6,400,000주FnGuide 고배당포커스 지수22380.3602019.5억원
cmsrnufxo0da80z4kh6y0ndi4fsc-securities-productetf:266370:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufxj0da40z4kk26y6vs81etf2026-08-12266370KR7266370006KODEX IT62,920원2,855원4.75%63058.7460,535원63,955원60,335원38,85224.3억원1069.6억원1,700,000주KRX 정보기술5442.6401071.9억원
cmsrnufu00d820z4kmfrnvlk5fsc-securities-productetf:261070:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnuftv0d7z0z4k5spl8k0o1etf2026-08-12261070KR7261070007TIGER 코스닥150바이오테크13,870원-395원-2.77%13845.6414,145원14,145원13,620원213,26029.4억원640.7억원4,620,000주코스닥 150 헬스케어4838.990642.4억원
cmsrnufuk0d8d0z4ke233qmcqfsc-securities-productetf:261120:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufuf0d8a0z4khq15qx611etf2026-08-12261120KR7261120000TIGER 미국달러선물인버스2X5,050원-10원-0.20%5041.765,065원5,070원5,035원2,7311379.8만원424.2억원8,400,000주미국달러선물지수1587.780423.5억원
cmsrnufv50d8q0z4kh82mqsopfsc-securities-productetf:261220:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufv00d8m0z4kmyeyjwdy1etf2026-08-12261220KR7261220008KODEX WTI원유선물(H)23,330원255원1.11%23108.1723,195원23,425원23,150원120,47628억원524.9억원2,250,000주S&P GSCI Crude Oil Index ER218.691514.1억원
cmsrnufvp0d910z4k86f1rbddfsc-securities-productetf:261250:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufvk0d8y0z4k9nrh5fsw1etf2026-08-12261250KR7261250005KODEX 미국달러선물레버리지16,710원-5원-0.03%16741.3416,640원16,750원16,600원50,6968.4억원279억원1,670,000주미국달러선물지수1587.780276.2억원
cmsrnufwa0d9e0z4k5n2vb96dfsc-securities-productetf:261270:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufw40d9a0z4klhyowc9i1etf2026-08-12261270KR7261270003KODEX 미국달러선물인버스7,885원-10원-0.13%7895.167,900원7,915원7,875원26,6682.1억원1074.7억원13,630,000주미국달러선물지수1587.7801070.5억원
cmsrnufwt0d9q0z4k2ngnkbocfsc-securities-productetf:265690:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufwp0d9n0z4k4rezzxj01etf2026-08-12265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.350원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148944.3만원
cmsrnufxe0da20z4kqcen4lfrfsc-securities-productetf:266360:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufx80d9y0z4k3tp31sku1etf2026-08-12266360KR7266360007KODEX K콘텐츠10,350원-190원-1.80%10348.0110,540원10,630원10,335원15,1751.5억원331.2억원3,200,000주KRX K콘텐츠1599.990331.1억원
cmsrnufxy0dae0z4kqly6wo01fsc-securities-productetf:266390:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufxt0daa0z4k9wie48cz1etf2026-08-12266390KR7266390004KODEX 경기소비재14,830원230원1.58%14869.2814,750원15,125원14,750원4,2416341.3만원133.4억원900,000주KRX 경기소비재1694.410133.8억원
cmsrnufyi0dap0z4k3nr9b7c6fsc-securities-productetf:266420:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufyd0dam0z4kbky2tbjz1etf2026-08-12266420KR7266420009KODEX 헬스케어18,450원-595원-3.12%18427.7218,850원18,970원18,360원56,50810.4억원738억원4,000,000주KRX 헬스케어4127.400737.1억원
cmsrnufz30db10z4k0ki2bw3bfsc-securities-productetf:267440:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufyy0day0z4k97blr83n1etf2026-08-12267440KR7267440006RISE 미국장기국채선물(H)8,035원130원1.64%8067.508,065원8,065원8,035원185148.7만원48.2억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index199.54748.4억원
cmsrnufzn0dbd0z4k8totjyfgfsc-securities-productetf:267490:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufzi0dbb0z4k0jwd462a1etf2026-08-12267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)5,005원35원0.70%5011.115,010원5,010원4,945원41.9만원35억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index199.54735억원
cmsrnug070dbp0z4k8na755i1fsc-securities-productetf:269370:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnug020dbn0z4k2d79rdgf1etf2026-08-12269370KR7269370003TIGER S&P글로벌인프라(합성)17,740원-25원-0.14%17709.1417,915원17,915원17,470원6881217.2만원124.1억원700,000주S&P Global Infrastructure Index3781.808123.9억원
cmsrnug0r0dc20z4kzmm9i0lwfsc-securities-productetf:269530:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnug0m0dby0z4kx2i2yhr31etf2026-08-12269530KR7269530002PLUS S&P글로벌인프라20,385원-425원-2.04%20668.3220,810원20,830원20,315원1,2252504.1만원122.3억원600,000주S&P Global Infrastructure Index3781.808124억원
cmsrnufy80daj0z4kyz7mr2gxfsc-securities-productetf:266410:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufy30dah0z4k39a66mxf1etf2026-08-12266410KR7266410000KODEX 필수소비재9,835원90원0.92%9805.249,745원10,100원9,730원40,8554억원157.3억원1,600,000주KRX 필수소비재1771.590156.8억원
cmsrnufyt0daw0z4k17yz5u7rfsc-securities-productetf:266550:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufyo0dat0z4k8vavz2ek1etf2026-08-12266550KR7266550003PLUS 중형주저변동5018,830원30원0.16%18687.0218,830원18,830원18,830원11.8만원47억원250,000주FnGuide 중형주저변동50지수3668.54046.7억원
cmsrnufzd0db70z4ksrrtphnqfsc-securities-productetf:267450:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufz80db50z4keztck26j1etf2026-08-12267450KR7267450005RISE 미국장기국채선물인버스(H)11,205원-35원-0.31%11152.410원0원0원00원56억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index199.54755.7억원
cmsrnufzx0dbj0z4kcfp1tijpfsc-securities-productetf:267770:202608122026-08-12dayperiod2026-08-14 00:15:532026-08-14 00:15:53cmsrnufzs0dbh0z4kszza841j1etf2026-08-12267770KR7267770006TIGER 200선물레버리지76,895원5,830원8.20%77408.9672,815원79,330원72,630원58,06644억원1922.3억원2,500,000주코스피 200 선물지수5044.9401935.2억원
22,152건 중 20,301–20,350← 이전407 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬