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
cmsrnuek70chk0z4kwxrmdakefsc-securities-productetf:132030:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnuek30chh0z4kupvwpzns1etf2026-08-12132030KR7132030008KODEX 골드선물(H)24,680원130원0.53%24628.7224,555원24,820원24,550원66,16016.3억원3479.8억원14,100,000주S&P GSCI Gold Index(TR)2145.9223472.6억원
cmsrnueks0chx0z4kzogh09kgfsc-securities-productetf:136340:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuekn0cht0z4ks7zcwynf1etf2026-08-12136340KR7136340007RISE 중기우량회사채104,240원30원0.03%104275.23104,225원104,260원104,210원5,9566.2억원2763.4억원2,651,000주KOBI 크레딧 지수(총수익)16124.2302766.4억원
cmsrnuelc0ci90z4k5uuq3fwzfsc-securities-productetf:138230:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuel70ci60z4kcqaw2zmo1etf2026-08-12138230KR7138230008KIWOOM 미국달러선물16,540원-10원-0.06%16576.2316,520원16,575원16,505원376621.9만원239.8억원1,450,000주미국달러선물지수1587.780240.3억원
cmsrnuelw0cik0z4k3fvcl9ivfsc-securities-productetf:138530:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuels0cii0z4koetx82ur1etf2026-08-12138530KR7138530001TIGER LG그룹플러스12,490원295원2.42%12461.3112,310원12,630원12,260원258,30332.2억원839.3억원6,720,000주MKF LG그룹+ FW12542.510837.3억원
cmsrnuemh0cix0z4k210spu3wfsc-securities-productetf:138910:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuemc0cit0z4kzwcbdsup1etf2026-08-12138910KR7138910005KODEX 구리선물(H)10,165원5원0.05%10149.2010,165원10,185원10,120원31,6813.2억원335.4억원3,300,000주S&P GSCI North American Copper Index(TR)926.552334.9억원
cmsrnuen40cj90z4kew83jvy4fsc-securities-productetf:139220:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuemw0cj60z4k06da0wvp1etf2026-08-12139220KR7139220008TIGER 200 건설7,590원140원1.88%7580.687,515원7,630원7,440원494,44537.3억원1306.9억원17,220,000주코스피 200 건설757.4301305.3억원
cmsrnuens0cjk0z4kkghsc4xifsc-securities-productetf:139240:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueno0cji0z4kb3y9gx3g1etf2026-08-12139240KR7139240006TIGER 200 철강소재10,880원-135원-1.23%10881.3811,015원11,015원10,750원54,5095.9억원87억원800,000주코스피 200 철강/소재1081.64087억원
cmsrnueoc0cjw0z4kh9ptihmtfsc-securities-productetf:139260:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueo80cju0z4k4vbw8cyw1etf2026-08-12139260KR7139260004TIGER 200 IT128,800원7,600원6.27%128825.86123,700원130,920원122,995원937,2831205.2억원2.5조원20,140,000주코스피 200 정보기술13388.1902.5조원
cmsrnueox0ck90z4kvsk4hq26fsc-securities-productetf:139280:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueos0ck50z4kjfaipl2j1etf2026-08-12139280KR7139280002TIGER 경기방어12,945원-185원-1.41%12972.6813,180원13,265원12,945원13,6871.7억원424.5억원3,280,000주코스피 200 경기방어소비재1285.070425.5억원
cmsrnueph0ckl0z4kgpb9qnr8fsc-securities-productetf:139320:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuepc0ckh0z4k64vekylz1etf2026-08-12139320KR7139320006TIGER 금은선물(H)18,405원125원0.68%18320.7918,280원18,490원18,280원9,0851.6억원404.9억원2,200,000주S&P GSCI Precious Metals Index(TR)4919.929403억원
cmsrnueq20ckx0z4krtscxib3fsc-securities-productetf:140570:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuepx0cku0z4k025lxi2v1etf2026-08-12140570KR7140570003RISE 수출주25,685원435원1.72%25684.4625,405원25,820원25,405원6521670.6만원102.7억원400,000주MKF 수출주 지수25461.590102.7억원
cmsrnueqm0cl90z4k4cdzcyplfsc-securities-productetf:140700:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueqh0cl50z4klufwq8fi1etf2026-08-12140700KR7140700006KODEX 보험19,260원-255원-1.31%19229.0319,590원19,925원19,175원52,42310.1억원481.5억원2,500,000주KRX 보험4006.510480.7억원
cmsrnuer60clk0z4kcrxvic2pfsc-securities-productetf:140950:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuer10cli0z4kfgo9dbf41etf2026-08-12140950KR7140950007파워 코스피10081,045원3,190원4.10%81155.4078,920원82,250원78,895원6225044.7만원453.8억원560,000주코스피 1008006.340454.4억원
cmsrnuerq0clx0z4kg432w9u0fsc-securities-productetf:143860:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuerl0clt0z4kzcae2jet1etf2026-08-12143860KR7143860005TIGER 헬스케어40,650원-1,280원-3.05%40585.6941,765원41,765원40,500원34,65814.1억원1634.1억원4,020,000주KRX 헬스케어4127.4001631.5억원
cmsrnueo20cjq0z4kmdwrx09cfsc-securities-productetf:139250:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueny0cjo0z4kd1nmt2b21etf2026-08-12139250KR7139250005TIGER 200 에너지화학17,540원190원1.10%17481.7317,525원17,620원17,370원78,64413.7억원238.5억원1,360,000주코스피 200 에너지/화학1731.510241.2억원
cmsrnueon0ck30z4k3m47mu7mfsc-securities-productetf:139270:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueoi0cjz0z4kdx6sg1s21etf2026-08-12139270KR7139270003TIGER 200 금융16,540원-125원-0.75%16566.9816,795원16,950원16,540원5,6689498.3만원307.6억원1,860,000주코스피 200 금융1684.470308.1억원
cmsrnuep70cke0z4kwse5yv2sfsc-securities-productetf:139290:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuep20ckc0z4kroyxmxfc1etf2026-08-12139290KR7139290001TIGER 200 경기소비재26,385원50원0.19%26430.1126,630원26,730원26,290원3,2778660.3만원68.6억원260,000주코스피 200 경기소비재2615.55068.7억원
cmsrnuepr0ckq0z4ki16r99kdfsc-securities-productetf:139660:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuepn0cko0z4ka8twcf3u1etf2026-08-12139660KR7139660005KIWOOM 미국달러선물인버스8,200원30원0.37%8187.058,180원8,200원8,180원32.4만원71.3억원870,000주미국달러선물지수1587.78071.2억원
cmsrnueqb0cl20z4khgn3zsfpfsc-securities-productetf:140580:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueq70ckz0z4kwewzctk41etf2026-08-12140580KR7140580002RISE 우량업종대표주24,320원305원1.27%24327.1424,190원24,460원24,190원2663.1만원121.6억원500,000주MKF 우량업종대표주 지수24319.720121.6억원
cmsrnueqw0cle0z4keyoe6x4qfsc-securities-productetf:140710:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueqr0clc0z4ke5vos02h1etf2026-08-12140710KR7140710005KODEX 운송6,370원-55원-0.86%6369.926,470원6,510원6,355원4,4192827.1만원108.2억원1,700,000주KRX 운송1292.480108.2억원
cmsrnuerg0clq0z4k55v8dacqfsc-securities-productetf:143850:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuerb0cln0z4kgo8cwjap1etf2026-08-12143850KR7143850006TIGER 미국S&P500선물(H)78,030원-160원-0.20%77919.3178,020원78,030원77,940원2,3591.8억원916.8억원1,175,000주S&P 500 Futures Index(ER)616.584915.5억원
cmsrnuerz0cm20z4kguiril9dfsc-securities-productetf:144600:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuerv0clz0z4kx8r6t6cs1etf2026-08-12144600KR7144600004KODEX 은선물(H)10,655원130원1.24%10560.0910,550원10,720원10,545원382,67940.6억원7884.7억원74,000,000주S&P GSCI Silver Index(TR)2022.4257814.4억원
cmsrnuesk0cme0z4kjxvosuygfsc-securities-productetf:145850:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuesg0cmb0z4kqdgi2u7f1etf2026-08-12145850KR7145850004TREX 펀더멘탈 200116,355원2,005원1.75%115525.42114,785원116,525원114,785원669.3만원290.8억원250,000주FnGuide-RAFI 코리아200 지수29515.860288.8억원
cmsrnuet50cmq0z4k3qq7vqk1fsc-securities-productetf:148020:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuet00cmn0z4kyfmi2qhb1etf2026-08-12148020KR7148020001RISE 200104,025원4,090원4.09%104238.27101,300원105,770원100,965원802,169830.2억원4.4조원42,650,000주코스피 2001029.4304.4조원
cmsrnuetp0cn20z4k8lip80x8fsc-securities-productetf:150460:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuetk0cmz0z4kz6wmcqtw1etf2026-08-12150460KR7150460004TIGER 중국소비테마7,640원10원0.13%7660.487,675원7,835원7,610원36,4442.7억원582.1억원7,620,000주FnGuide 중국내수테마 지수3948.380583.7억원
cmsrnuetz0cn80z4kp74invamfsc-securities-productetf:152100:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnuett0cn50z4kdfpc5jgs1etf2026-08-12152100KR7152100004PLUS 200104,740원4,050원4.02%105032.83102,070원106,580원101,870원288,751301.9억원1.4조원13,900,000주코스피 2001029.4301.4조원
cmsrnueu90cnd0z4kp9rsycy8fsc-securities-productetf:152380:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueu40cnb0z4kf3fs0c2w1etf2026-08-12152380KR7152380002KODEX 국채선물10년64,940원-10원-0.02%65006.8865,020원65,020원64,890원4112670.2만원206.5억원318,000주10년국채선물지수1130.910206.7억원
cmsrnueuj0cnj0z4k4zmjnzmmfsc-securities-productetf:152500:202608122026-08-12dayperiod2026-08-14 00:15:522026-08-14 00:15:52cmsrnueue0cng0z4kt0g7ygfj1etf2026-08-12152500KR7152500005ACE 레버리지41,125원3,105원8.17%41341.8239,030원42,405원38,755원46,82119억원452.3억원1,100,000주코스피 2001029.430454.7억원
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
23,323건 중 21,501–21,550← 이전431 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬