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
cmsrnue4r0c8p0z4k3rwyxk91fsc-securities-productetf:0220B0:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue4m0c8m0z4kecynuffh1etf2026-08-120220B0KR70220B0005DS 코스닥액티브10,445원95원0.92%10436.8710,360원10,525원10,120원325,19033.4억원470억원4,500,000주코스닥858.910469.6억원
cmsrnue510c8v0z4kifncvjdjfsc-securities-productetf:0221V0:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue4x0c8s0z4k8ob4slbg1etf2026-08-120221V0KR70221V0000IBK 초단기채권액티브100,255원25원0.02%100238.57100,240원100,255원100,240원1561563.8만원1071.7억원1,069,000주KIS 단기자금 총수익지수116.5401071.5억원
cmsrnue720ca10z4kx1izq4pofsc-securities-productetf:0224X0:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue6x0c9x0z4k19iwf0691etf2026-08-120224X0KR70224X00051Q 엔비디아알파벳미국채혼합5010,130원-25원-0.25%9974.8510,110원10,130원9,900원158,61315.8억원167.1억원1,650,000주KEDI 엔비디아알파벳미국채혼합50 지수3651.265184.5억원
cmsrnue7c0ca70z4khlx1fkrsfsc-securities-productetf:0225V0:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue770ca30z4kpgdhm1as1etf2026-08-120225V0KR70225V0006KODEX 미국CPU반도체TOP1010,705원110원1.04%10619.3410,650원10,730원10,575원189,42720.1억원749.3억원7,000,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)4239.310743.3억원
cmsrnue7o0cad0z4kz1alo353fsc-securities-productetf:0226A0:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue7j0cab0z4krmoimjz91etf2026-08-120226A0KR70226A0000PLUS SK하이닉스샌디스크채권혼합509,955원200원2.05%9975.449,800원10,115원9,775원82,2158.1억원497.7억원5,000,000주Akros SK하이닉스 샌디스크 채권혼합 50 지수4628.550498.7억원
cmsrnue7y0caj0z4kj9mgenc6fsc-securities-productetf:0226D0:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue7t0cag0z4kfqu5fpee1etf2026-08-120226D0KR70226D0007FOCUS 금융반도체지주채권혼합50액티브9,900원120원1.23%9948.699,785원9,970원9,785원6,1586099.6만원79.2억원800,000주KAP 금융반도체지주채권혼합50지수2504.80079.5억원
cmsrnue880cap0z4kkgm0jpb2fsc-securities-productetf:0226G0:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue830cam0z4ksl8nmpc71etf2026-08-120226G0KR70226G0004WON 피지컬AI TOP2플러스액티브12,350원325원2.70%12336.7012,040원12,420원12,000원5,1356241.7만원98.8억원800,000주FnGuide 피지컬AI TOP2플러스 지수1817.66098.6억원
cmsrnue8j0cav0z4k5r76em4sfsc-securities-productetf:0227K0:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue8d0cas0z4ksk6b1pq61etf2026-08-120227K0KR70227K0007RISE 미국우주위성통신9,760원175원1.83%9687.259,685원9,760원9,605원50,0094.8억원97.6억원1,000,000주Indxx US Space Satellite Communications Index PR3820.72096.8억원
cmsrnue8s0cb10z4kh73nyfn5fsc-securities-productetf:0228G0:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue8n0cay0z4kl16laery1etf2026-08-120228G0KR70228G0002ACE 반도체Plus전략산업10,005원365원3.79%10011.149,775원10,095원9,655원1,046,738104억원2001억원20,000,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)5139.8102002.2억원
cmsrnue920cb70z4k6zafv58pfsc-securities-productetf:069500:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue8x0cb40z4kq28zcfng1etf2026-08-12069500KR7069500007KODEX 200103,250원3,985원4.01%103464.35100,550원104,990원100,240원15,084,7831.5조원24.1조원233,600,000주코스피 2001029.43024.3조원
cmsrnue9c0cbd0z4khwstpz6xfsc-securities-productetf:069660:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue970cba0z4kflu648ce1etf2026-08-12069660KR7069660009KIWOOM 200103,135원3,990원4.02%103425.52100,470원104,895원100,420원56,04957.8억원7219.4억원7,000,000주코스피 2001029.4307239.7억원
cmsrnue9m0cbj0z4k2yj3c8b8fsc-securities-productetf:091160:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue9h0cbg0z4k6tdr85wc1etf2026-08-12091160KR7091160002KODEX 반도체118,955원4,795원4.20%119096.44115,465원120,790원114,185원1,736,6742045.3억원5.2조원44,500,000주KRX 반도체12478.4505.2조원
cmsrnue9w0cbp0z4kqo5gn0ytfsc-securities-productetf:091170:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue9r0cbm0z4k70wxd5ol1etf2026-08-12091170KR7091170001KODEX 은행15,760원-190원-1.19%15779.0216,045원16,230원15,755원776,838124억원2789.5억원17,700,000주KRX 은행1619.2502800.7억원
cmsrnuea70cbv0z4kppiqxxi7fsc-securities-productetf:091180:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnuea10cbs0z4kr1s4w6eh1etf2026-08-12091180KR7091180000KODEX 자동차29,665원470원1.61%29644.7729,335원29,990원29,080원183,28054.1억원4212.4억원14,200,000주KRX 자동차3030.6504209.5억원
cmsrnueah0cc10z4kusqrz00tfsc-securities-productetf:091220:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnueab0cby0z4k74ufibgm1etf2026-08-12091220KR7091220004TIGER 은행16,425원-145원-0.88%16391.5516,580원16,830원16,385원53,1018.7억원213.5억원1,300,000주KRX 은행1619.250213억원
cmsrnuear0cc50z4kfx4g0p73fsc-securities-productetf:091230:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnueam0cc40z4kbmaywpgx1etf2026-08-12091230KR7091230003TIGER 반도체126,235원5,225원4.32%126561.02122,480원128,315원121,100원176,664220.4억원1.2조원10,260,000주KRX 반도체12478.4501.2조원
cmsrnuec60ccz0z4kjsgjvjynfsc-securities-productetf:102780:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnuec10ccw0z4koa2ss2wg1etf2026-08-12102780KR7102780004KODEX 삼성그룹25,595원920원3.73%25564.5825,000원25,845원24,930원702,771179억원3.2조원128,700,000주삼성그룹25679.6003.2조원
cmsrnuecg0cd50z4kaz2g6ja7fsc-securities-productetf:102960:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnuecb0cd20z4kcxyx0hm61etf2026-08-12102960KR7102960002KODEX 기계장비13,945원250원1.83%13908.1913,780원13,955원13,680원4,2415877.5만원147.8억원1,060,000주KRX 기계장비1501.230147.4억원
cmsrnuecr0cdb0z4klhhi6511fsc-securities-productetf:102970:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnuecl0cd80z4k4r8xg3421etf2026-08-12102970KR7102970001KODEX 증권19,315원235원1.23%19352.6119,200원19,640원19,085원774,311150.2억원7484.5억원38,750,000주KRX 증권1956.8607499.1억원
cmsrnued10cdg0z4k1vbtn7vbfsc-securities-productetf:104520:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnuecw0cde0z4keuoumce01etf2026-08-12104520KR7104520002KIWOOM 블루칩14,935원50원0.34%14924.5215,085원15,105원14,935원101151.4만원149.3억원1,000,000주MKF 블루칩14845.120149.2억원
cmsrnuedd0cdl0z4k7rg3rc5zfsc-securities-productetf:104530:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnued80cdk0z4kgzcm2jlb1etf2026-08-12104530KR7104530001KIWOOM 코리아고배당17,740원-165원-0.92%17623.4217,985원18,005원17,650원14,6152.5억원363.6억원2,050,000주MKF 웰스 고배당2017692.220361.2억원
cmsrnuedn0cdr0z4kj97u814vfsc-securities-productetf:105010:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnuedi0cdo0z4kifrqkgve1etf2026-08-12105010KR7105010003TIGER 라틴356,220원-140원-2.20%6231.306,250원6,250원6,190원5,3863343.2만원87억원1,400,000주BNY Latin America 35 ADR3101.85087.2억원
cmsrnuedx0cdx0z4kbmqo0unhfsc-securities-productetf:105190:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnueds0cdu0z4kq6h2jqjc1etf2026-08-12105190KR7105190003ACE 200103,555원4,130원4.15%103692.22100,755원105,230원100,595원235,324242.6억원1.8조원17,650,000주코스피 2001029.4301.8조원
cmsrnuee70ce30z4k3ajxqxk0fsc-securities-productetf:105780:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnuee20ce00z4kbldjfo491etf2026-08-12105780KR7105780001RISE 5대그룹주16,510원585원3.67%16457.3516,030원16,620원16,030원4,0136591.2만원330.2억원2,000,000주MKF 5대그룹주16372.760329.1억원
cmsrnueei0ce90z4kktjw6mdufsc-securities-productetf:108450:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnueec0ce60z4kxjoky9io1etf2026-08-12108450KR7108450008ACE 삼성그룹섹터가중39,075원1,255원3.32%38972.4838,000원39,315원38,000원13,6395.3억원859.6억원2,200,000주MKF SAMs SW38738.260857.3억원
cmsrnuees0cef0z4k6xsy74isfsc-securities-productetf:108590:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnueen0cec0z4k5wu8cud91etf2026-08-12108590KR7108590001TREX 200102,885원4,015원4.06%103119.68100,270원104,575원100,270원96987.2만원205.7억원200,000주코스피 2001029.430206.2억원
cmsrnuef20cel0z4kgnhobpf7fsc-securities-productetf:114100:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnueex0cei0z4kr1lzgye51etf2026-08-12114100KR7114100001RISE 국고채3년106,620원30원0.03%106654.68106,625원106,640원106,555원4054317.7만원1003.2억원941,000주KTB INDEX(시장가격)10182.8501003.6억원
cmsrnuej30cgw0z4kllpssseofsc-securities-productetf:123320:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnueiy0cgt0z4kozorspjy1etf2026-08-12123320KR7123320004TIGER 레버리지101,180원7,775원8.32%101621.4496,045원104,300원95,290원327,851329.7억원2630.6억원2,600,000주코스피 2001029.4302540.5억원
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
23,323건 중 21,451–21,500← 이전430 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬