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
cmsrnugfw0dkr0z4kkzea6yo0fsc-securities-productetf:291680:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugfq0dko0z4khujd87mz1etf2026-08-12291680KR7291680007RISE 차이나H선물인버스(H)7,700원50원0.65%7725.977,650원7,725원7,615원154118.6만원38.5억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10749.21038.6억원
cmsrnugg60dkx0z4ksnr32mcvfsc-securities-productetf:291890:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugg10dku0z4kz4l26cny1etf2026-08-12291890KR7291890002KODEX MSCI EM선물(H)12,140원125원1.04%12083.8412,135원12,160원12,135원185224.6만원60.7억원500,000주iEdge Emerging Markets Futures Index(ER)1698.27260.4억원
cmsrnuggg0dl30z4k3j8n2pbdfsc-securities-productetf:292050:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnuggb0dl00z4kuvatem3x1etf2026-08-12292050KR7292050002RISE KRX30047,150원1,895원4.19%47162.3645,920원47,745원45,725원1,2055691.2만원165억원350,000주KRX 3004490.130165억원
cmsrnuggq0dl90z4ku881g5i3fsc-securities-productetf:292150:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnuggl0dl60z4kuu2096bn1etf2026-08-12292150KR7292150000TIGER 코리아TOP1036,265원1,385원3.97%36312.1235,400원36,825원35,240원449,391162.8억원1.9조원54,000,000주FnGuide TOP10 지수12627.3701.9조원
cmsrnugh00dlf0z4kil92oi7xfsc-securities-productetf:292160:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnuggv0dlc0z4kh342ohkw1etf2026-08-12292160KR7292160009TIGER KRX30045,895원1,695원3.83%46045.9244,955원46,530원44,955원10,0034.5억원229.4억원500,000주KRX 3004490.130230.2억원
cmsrnughf0dlm0z4koaz3yjsifsc-securities-productetf:292190:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugha0dlk0z4k6sung1hl1etf2026-08-12292190KR7292190006KODEX KRX30045,905원1,795원4.07%45849.5144,610원46,435원44,515원25,20211.5억원688.5억원1,500,000주KRX 3004490.130687.7억원
cmsrnugho0dlr0z4k3d7e38b1fsc-securities-productetf:292500:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnughj0dlp0z4k5ol7ppqn1etf2026-08-12292500KR7292500006SOL KRX30046,895원1,715원3.80%46901.4146,400원47,255원46,400원127593.2만원234.4억원500,000주KRX 3004490.130234.5억원
cmsrnughz0dlx0z4k3nxoto51fsc-securities-productetf:292560:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnughu0dlv0z4k9q25sr1i1etf2026-08-12292560KR7292560000TIGER 일본엔선물8,265원30원0.36%8214.348,260원8,300원8,235원177,88314.6억원371.9억원4,500,000주엔선물지수453.120369.6억원
cmsrnugi90dm30z4kak8m47a6fsc-securities-productetf:292770:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugi40dm00z4kosg6ztgs1etf2026-08-12292770KR7292770005KODEX 국채선물3년인버스57,590원0원0.00%57573.270원0원0원00원362.8억원630,000주국채선물지수1210.270362.7억원
cmsrnugik0dm90z4kp5d2r5d1fsc-securities-productetf:293180:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugid0dm60z4ktcvjrhj61etf2026-08-12293180KR7293180006HANARO 200103,585원4,125원4.15%103745.92100,840원105,240원100,580원85,86588.8억원4402.3억원4,250,000주코스피 2001029.4304357.3억원
cmsrnugiv0dmf0z4kfo2pewgcfsc-securities-productetf:294400:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugiq0dmd0z4k43dxfet41etf2026-08-12294400KR7294400007KIWOOM 200TR135,540원5,355원4.11%135791.07132,145원137,820원131,685원126,651171.4억원1.7조원12,900,000주코스피 200 TR1365.2401.7조원
cmsrnugj50dml0z4ktk3cn06ufsc-securities-productetf:295000:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugj00dmi0z4kf2cq1map1etf2026-08-12295000KR7295000004RISE 국채선물10년51,435원65원0.13%51445.0651,495원51,495원51,425원525.7만원51.4억원100,000주10년국채선물지수1130.91051.4억원
cmsrnugjf0dmr0z4kt0bmc0mpfsc-securities-productetf:295020:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugjb0dmo0z4k16arxjcn1etf2026-08-12295020KR7295020002RISE 국채선물10년인버스60,445원20원0.03%60391.8160,375원60,510원60,360원22132.9만원441.2억원730,000주10년국채선물지수1130.910339.4억원
cmsrnugjq0dmx0z4kvguyqeyqfsc-securities-productetf:295040:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugjl0dmu0z4kjvuk2zaf1etf2026-08-12295040KR7295040000SOL 200TR38,725원1,530원4.11%38803.3737,740원39,360원37,595원157,82360.6억원9526.3억원24,600,000주코스피 200 TR1365.2409545.6억원
cmsrnugez0dk90z4kclwjs2iafsc-securities-productetf:291130:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnuget0dk50z4knk0d0co41etf2026-08-12291130KR7291130003ACE MSCI멕시코(합성)18,530원-270원-1.44%18655.0118,775원18,775원18,500원241446.7만원166.7억원900,000주MSCI MEXICO IMI 25/50 Price return Index13490.167167.8억원
cmsrnugfk0dkl0z4k6m50kxz7fsc-securities-productetf:291630:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugfe0dkh0z4kbapnh2ms1etf2026-08-12291630KR7291630002KIWOOM 코스닥150선물레버리지3,880원-30원-0.77%3868.263,875원3,920원3,670원143,0285.4억원56.2억원1,450,000주F-코스닥150 지수1692.85056억원
cmsrnuglf0dnw0z4k6xtiij90fsc-securities-productetf:301400:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugla0dns0z4k9l3pse7i1etf2026-08-12301400KR7301400008PLUS 코스닥15014,770원-115원-0.77%14885.6214,795원14,895원14,430원10,1711.4억원103.3억원700,000주코스닥 1501482.350104.1억원
cmsrnuglz0do80z4k4hug1rmmfsc-securities-productetf:302450:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnuglu0do40z4kwxpdw7cd1etf2026-08-12302450KR7302450002RISE 코스피68,155원2,395원3.64%68157.1566,260원68,975원66,260원39,79227억원2078.7억원3,050,000주코스피6579.0402078.7억원
cmsrnugmj0doj0z4kb2bflvpofsc-securities-productetf:304670:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugme0dog0z4kmqwdnbge1etf2026-08-12304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,380원-55원-0.44%12385.3812,395원12,395원12,350원218269.8만원74.2억원600,000주S&P Ultra T-Bond Futures Index(ER)103.86974.3억원
cmsrnugn30dov0z4kuhjmd7cbfsc-securities-productetf:304770:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugmz0dos0z4kb4gp4i3j1etf2026-08-12304770KR7304770001HANARO 코스닥15014,695원-70원-0.47%14746.4014,670원14,775원14,305원30,4554.4억원214.5억원1,460,000주코스닥 1501482.350215.2억원
cmsrnugnp0dp80z4k752u6rb2fsc-securities-productetf:304940:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugnj0dp40z4k6mmm7ecq1etf2026-08-12304940KR7304940000KODEX 미국나스닥100선물(H)32,590원-85원-0.26%32494.7032,530원32,590원32,500원48,93615.9억원1140.6억원3,500,000주NASDAQ 10029742.6001137.3억원
cmsrnugo90dpj0z4ktk3k87wbfsc-securities-productetf:305080:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugo40dph0z4k0lf0xbqh1etf2026-08-12305080KR7305080004TIGER 미국채10년선물12,605원25원0.20%12608.6512,590원12,632원12,565원45,4235.7억원2256.2억원17,900,000주S&P 10-Year U.S. Treasury Note Futures(ER)184.2352231.7억원
cmsrnugou0dpw0z4k651bzseyfsc-securities-productetf:305720:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugop0dps0z4kao8n71sf1etf2026-08-12305720KR7305720005KODEX 2차전지산업14,300원120원0.85%14344.4214,250원14,610원14,010원3,575,687512.3억원1.6조원115,000,000주FnGuide 2차전지 산업 지수2510.0801.6조원
cmsrnugpe0dq80z4km68yggdxfsc-securities-productetf:306530:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugp90dq40z4kz5a778np1etf2026-08-12306530KR7306530007HANARO 코스닥150선물레버리지7,735원-65원-0.83%7702.647,695원7,820원7,295원54,1764억원35.5억원460,000주F-코스닥150 지수1692.85033.8억원
cmsrnugpz0dqk0z4k8ck9ryeifsc-securities-productetf:307510:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugpu0dqg0z4k6smbz0ga1etf2026-08-12307510KR7307510008TIGER 의료기기13,855원-305원-2.15%13799.8114,080원14,080원13,655원10,0871.3억원69.2억원500,000주FnGuide 의료기기 지수1436.75068.9억원
cmsrnugqk0dqw0z4k36wayfudfsc-securities-productetf:308620:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugqe0dqs0z4k9zbzoana1etf2026-08-12308620KR7308620004KODEX 미국10년국채선물11,855원50원0.42%11850.2211,805원11,865원11,795원13,0931.5억원960.2억원8,100,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)225.449959.8억원
cmsrnugr40dr80z4kahmi5wphfsc-securities-productetf:310080:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugqz0dr40z4ka2vau9jf1etf2026-08-12310080KR7310080007RISE 중국MSCI China(H)9,450원-120원-1.25%9559.339,580원9,580원9,425원2,2392122.3만원108.6억원1,150,000주MSCI China Index(USD, Price Return)75.293109.9억원
cmsrnugk00dn30z4k7f2c1e0jfsc-securities-productetf:298340:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugjv0dn00z4kn4n3ez9a1etf2026-08-12298340KR7298340001PLUS 국채선물3년56,485원0원0.00%56511.0156,485원56,485원56,485원15.6만원571.6억원1,012,000주국채선물지수1210.270571.8억원
cmsrnugka0dn80z4kabdccghgfsc-securities-productetf:298770:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugk50dn60z4k71hcz6y71etf2026-08-12298770KR7298770009KODEX 한국대만IT프리미어79,775원2,065원2.66%79258.6678,090원80,090원78,090원4,7433.7억원877.5억원1,100,000주한국 대만 IT 프리미어지수11486.180871.8억원
cmsrnugkk0dne0z4kxpon7pjafsc-securities-productetf:300610:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugkf0dnb0z4k9o7cewnn1etf2026-08-12300610KR7300610003TIGER K게임5,685원-205원-3.48%5659.055,845원5,845원5,635원32,9481.8억원136.4억원2,400,000주WISE K게임 테마 지수463.020135.8억원
cmsrnugku0dnk0z4kg3lbu5slfsc-securities-productetf:300640:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugkp0dnh0z4kaf4f3l9j1etf2026-08-12300640KR7300640000RISE 게임테마6,740원-175원-2.53%6736.006,930원6,930원6,705원16,1181억원232.5억원3,450,000주WISE 게임 테마 지수 (시장가격지수)3233.570229억원
cmsrnugl50dnp0z4kn1bex9defsc-securities-productetf:300950:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugl00dnn0z4kx6s0rm4j1etf2026-08-12300950KR7300950003KODEX 게임산업5,765원-265원-4.39%5759.385,975원5,975원5,760원120,7767억원236.3억원4,100,000주FnGuide 게임 산업 지수705.110236.1억원
cmsrnuglp0do10z4k5en4zmmjfsc-securities-productetf:302190:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnuglk0dnz0z4k23ea83mb1etf2026-08-12302190KR7302190004TIGER 중장기국채50,095원0원0.00%50122.7850,115원50,120원50,060원1,0965489.3만원1913.6억원3,820,000주KIS 국채 3-10년 지수(시장가격지수)9996.7801924.7억원
cmsrnugm90dod0z4kmpa5he0vfsc-securities-productetf:304660:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugm50dob0z4kz5mvb0331etf2026-08-12304660KR7304660004KODEX 미국30년국채울트라선물(H)7,260원40원0.55%7261.937,250원7,270원7,240원40,3332.9억원1350.3억원18,600,000주S&P Ultra T-Bond Futures Index(ER)103.8691350.7억원
cmsrnugmu0doq0z4kgmriyicrfsc-securities-productetf:304760:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugmo0dom0z4kb9fm5uu01etf2026-08-12304760KR7304760002HANARO KRX30045,285원2,110원4.89%45152.0943,950원45,765원43,950원133599.6만원181.1억원400,000주KRX 3004490.130180.6억원
cmsrnugne0dp20z4kdo886wrcfsc-securities-productetf:304780:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugn90doy0z4ksjjaesqs1etf2026-08-12304780KR7304780000HANARO 200선물레버리지113,495원8,635원8.23%114261.58107,745원116,865원107,180원2,7853.1억원510.7억원450,000주코스피 200 선물지수5044.940514.1억원
cmsrnugnz0dpe0z4k3l51a25ifsc-securities-productetf:305050:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugnu0dpa0z4kjo1bibdj1etf2026-08-12305050KR7305050007ACE 코스피68,520원2,535원3.84%68328.1566,835원69,155원66,670원4,8223.2억원411.1억원600,000주코스피6579.040409.9억원
cmsrnugok0dpq0z4klb129wjefsc-securities-productetf:305540:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugof0dpn0z4kg4u58w1g1etf2026-08-12305540KR7305540007TIGER 2차전지테마18,060원170원0.95%18091.6317,950원18,405원17,690원433,45078.2억원8867.4억원49,100,000주WISE 2차전지 테마 지수6808.5208882.9억원
cmsrnugp40dq20z4kzgurvrq7fsc-securities-productetf:306520:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugoz0dpy0z4ks7zvvq9m1etf2026-08-12306520KR7306520008HANARO 200선물인버스2,540원-110원-4.15%2543.772,610원2,610원2,510원3,166808.3만원15.2억원600,000주코스피 200 선물지수5044.94015.2억원
cmsrnugpo0dqd0z4kz70zws82fsc-securities-productetf:306950:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugpk0dqb0z4kohz6grjg1etf2026-08-12306950KR7306950007KODEX KRX300레버리지71,300원5,250원7.95%71477.2367,390원72,910원66,870원5,4533.8억원570.4억원800,000주KRX 3004490.130571.8억원
cmsrnugq90dqp0z4kmrq9qan4fsc-securities-productetf:307520:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugq40dqn0z4kyg7yyv9s1etf2026-08-12307520KR7307520007TIGER 지주회사21,670원400원1.88%21709.2421,600원21,835원21,465원304,17365.8억원2762.9억원12,750,000주FnGuide 지주회사 지수3220.0802757억원
cmsrnugqt0dr10z4k44g2raiyfsc-securities-productetf:309230:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugqp0dqz0z4kzo9s7kas1etf2026-08-12309230KR7309230001ACE 미국WideMoat동일가중32,140원30원0.09%32205.7232,110원32,190원32,035원6,2762억원1189.1억원3,700,000주MorningStar Wide Moat Focus Index17225.3081185.1억원
cmsrnugre0drd0z4kc3h4et45fsc-securities-productetf:310960:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugr90drb0z4k9dnsk52d1etf2026-08-12310960KR7310960000TIGER 200TR60,185원2,185원3.77%60470.8058,710원61,195원58,585원90,07954.1억원3370.3억원5,600,000주코스피 200 TR1365.2403386.3억원
cmsrnugry0drp0z4kfum7p106fsc-securities-productetf:314250:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugrt0drm0z4k7eol1mp91etf2026-08-12314250KR7314250002KODEX 미국빅테크10(H)62,330원-660원-1.05%62317.3962,725원62,725원62,150원57,56835.8억원6606.9억원10,600,000주NYSE U.S. Big TECH 10 INDEX18474.6996605.6억원
cmsrnugro0drk0z4kw1j8zfjffsc-securities-productetf:310970:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugrj0drg0z4kig9f47eq1etf2026-08-12310970KR7310970009TIGER MSCI Korea TR46,240원1,945원4.39%46199.9844,890원46,860원44,875원12,5535.7억원4.1조원90,700,000주MSCI Korea TR Index4664.2204.1조원
cmsrnugs90drw0z4knklidz2ifsc-securities-productetf:314700:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugs30drs0z4k8za8yazs1etf2026-08-12314700KR7314700006HANARO 농업융복합산업10,895원-105원-0.95%10961.2311,000원11,080원10,895원108118.7만원59.9억원550,000주FnGuide 농업융복합산업 지수(시장가격)1367.47060.2억원
cmsrnugtd0dsj0z4k5sb4tuykfsc-securities-productetf:316300:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugt80dsg0z4kt7xvd36m1etf2026-08-12316300KR7316300003ACE 싱가포르리츠13,460원100원0.75%13585.5713,365원13,465원13,365원704943.6만원67.3억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1245.98967.9억원
cmsrnugty0dsw0z4kgp8hy5eyfsc-securities-productetf:319640:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugtt0dss0z4kign6l0qg1etf2026-08-12319640KR7319640009TIGER 골드선물(H)25,910원125원0.48%25859.9125,785원26,065원25,775원12,7103.2억원1140억원4,400,000주S&P GSCI Gold Index(TR)2145.9221137.8억원
cmsrnugui0dt70z4kbsww7lm7fsc-securities-productetf:322400:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugud0dt40z4kkffsl59n1etf2026-08-12322400KR7322400003HANARO e커머스10,605원-40원-0.38%10660.9210,700원10,775원10,605원4,8175180.1만원355.2억원3,350,000주FnGuide E커머스 지수1828.640357.1억원
cmsrnugv20dtk0z4kwmv90wmkfsc-securities-productetf:325010:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugux0dtg0z4kabw55wgs1etf2026-08-12325010KR7325010007KODEX 성장주41,375원1,690원4.26%41403.7540,245원41,860원40,245원1,7547241.1만원1241.2억원3,000,000주FnGuide 성장 지수(PR)11760.4401242.1억원
22,152건 중 20,401–20,450← 이전409 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬