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
cmsrnug7m0dg10z4kxgqk7lzifsc-securities-productetf:277650:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnug7h0dfz0z4kx1aiplv31etf2026-08-12277650KR7277650008TIGER 코스피중형주21,010원120원0.57%20937.5820,920원21,110원20,865원5471148.9만원42억원200,000주코스피 중형주4062.49041.8억원
cmsrnug6r0dfk0z4kwmiwjqrnfsc-securities-productetf:277540:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnug6m0dfg0z4k5u2vpuxv1etf2026-08-12277540KR7277540001ACE 아시아TOP5031,965원350원1.11%32004.0131,870원31,965원31,395원1,4294517.2만원255.7억원800,000주S&P ASIA50 Price Return Index8977.973256억원
cmsrnug7c0dfw0z4kpzt5rwqpfsc-securities-productetf:277640:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnug760dfs0z4k00qqy3nw1etf2026-08-12277640KR7277640009TIGER 코스피대형주35,965원1,480원4.29%35902.1334,785원36,370원34,785원22,0747.8억원647.3억원1,800,000주코스피 대형주7169.700646.2억원
cmsrnug7w0dg70z4ke1d9kigffsc-securities-productetf:278240:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnug7r0dg40z4k88lxtgnh1etf2026-08-12278240KR7278240007RISE 코스닥150선물레버리지8,655원-55원-0.63%8642.738,680원8,770원8,195원76,4186.5억원648.2억원7,490,000주F-코스닥150 지수1692.850630억원
cmsrnug860dgd0z4kf0lngy0cfsc-securities-productetf:278530:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnug810dga0z4kw5p6mhcn1etf2026-08-12278530KR7278530001KODEX 200TR37,395원1,495원4.16%37470.7736,410원38,035원36,335원1,205,638450.1억원7.4조원199,650,000주코스피 200 TR1365.2407.4조원
cmsrnug8g0dgj0z4k9zvwpn7pfsc-securities-productetf:278540:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnug8b0dgg0z4k922k1au51etf2026-08-12278540KR7278540000KODEX MSCI Korea TR36,830원1,610원4.57%36780.1635,570원37,340원35,570원18,6536.8억원2.2조원61,100,000주MSCI Korea TR Index4664.2202.2조원
cmsrnug8p0dgp0z4kkihc5vw9fsc-securities-productetf:278620:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnug8k0dgm0z4k8769948i1etf2026-08-12278620KR7278620000PLUS 단기채권액티브118,870원-15원-0.01%118881.88118,880원118,890원118,870원3744445.7만원651.4억원548,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)151.780651.4억원
cmsrnug8z0dgv0z4ktkul8h6dfsc-securities-productetf:279530:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnug8u0dgs0z4kaff5ptjl1etf2026-08-12279530KR7279530000KODEX 고배당주17,300원-160원-0.92%17326.7017,460원17,620원17,290원167,81929.2억원3356.2억원19,400,000주FnGuide 고배당 Plus 지수26600.5203361.3억원
cmsrnug9a0dh10z4kn4thv93ufsc-securities-productetf:279540:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnug940dgy0z4kdmqlz6i91etf2026-08-12279540KR7279540009KODEX 최소변동성20,800원395원1.94%20734.8920,515원20,800원20,515원816.5만원124.8억원600,000주KRX 최소변동성지수12513.630124.4억원
cmsrnug9k0dh70z4k2x2vgfyofsc-securities-productetf:280320:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnug9f0dh40z4ks0yvcsfk1etf2026-08-12280320KR7280320003ACE 미국IT인터넷(합성 H)21,700원-140원-0.64%21821.3721,840원21,840원21,615원3269.3만원173.6억원800,000주다우존스 인터넷 종합지수1335.115174.5억원
cmsrnug9u0dhd0z4k3jo2xinkfsc-securities-productetf:280920:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnug9p0dha0z4k2tzkvy001etf2026-08-12280920KR7280920000PLUS 주도업종23,345원1,015원4.55%23366.7923,000원23,500원23,000원85198.2만원128.3억원550,000주FnGuide 주도업종 지수3547.240128.5억원
cmsrnuga50dhj0z4k7mrugyz5fsc-securities-productetf:280930:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnug9z0dhg0z4kijlbwst31etf2026-08-12280930KR7280930009KODEX 미국러셀2000(H)17,140원45원0.26%17126.0417,115원17,145원17,110원4,4567633.2만원239.9억원1,400,000주FTSE Russell 2000 Index3045.480239.7억원
cmsrnugaf0dhp0z4kuatlupyrfsc-securities-productetf:280940:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugaa0dhm0z4kob4jhfpy1etf2026-08-12280940KR7280940008KODEX 골드선물인버스(H)3,430원10원0.29%3439.833,445원3,445원3,405원387132.5만원27.4억원800,000주S&P GSCI GOLD Index Excess Return261.40327.5억원
cmsrnugap0dhu0z4k91aotuzsfsc-securities-productetf:281990:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugak0dhs0z4k506mero71etf2026-08-12281990KR7281990002RISE 중소형고배당17,910원-170원-0.94%17841.7818,080원18,080원17,850원261468.4만원98.5억원550,000주FnGuide 중소형고배당포커스 지수17323.23098.1억원
cmsrnugb20di10z4kzq21hp2afsc-securities-productetf:282000:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugav0dhy0z4kppossg2b1etf2026-08-12282000KR7282000009RISE 국고채3년선물인버스114,470원-5원0.00%114414.71114,470원114,470원114,470원445.7만원615.8억원538,000주국채선물지수1210.270615.5억원
cmsrnugbc0di70z4kvem28vl1fsc-securities-productetf:283580:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugb70di40z4kdlwfff0k1etf2026-08-12283580KR7283580009KODEX 차이나CSI30015,880원45원0.28%15810.8515,800원15,910원15,710원50,0917.9억원2644억원16,650,000주CSI 300 Index4690.9172632.5억원
cmsrnugbm0did0z4kz3rqjbh7fsc-securities-productetf:284430:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugbh0dia0z4kuqqpf6v91etf2026-08-12284430KR7284430006KODEX 200미국채혼합5020,690원430원2.12%20690.5820,270원20,895원20,270원557,125114.8억원2조원97,600,000주코스피 200 미국채 혼합지수4805.5702조원
cmsrnugbw0dij0z4k0rjp2f34fsc-securities-productetf:284980:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugbs0dig0z4k3tyun0pd1etf2026-08-12284980KR7284980000RISE 200금융21,945원-125원-0.57%22028.0722,520원22,590원21,945원5,1551.1억원188.7억원860,000주코스피 200 금융1684.470189.4억원
cmsrnugc60dip0z4khls09xhmfsc-securities-productetf:285690:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugc10dim0z4kd9nqk53i1etf2026-08-12285690KR7285690004FOCUS ESG리더스21,405원290원1.37%21346.6821,455원21,455원21,405원510.7만원74.9억원350,000주KRX ESG Leaders 1503240.06074.7억원
cmsrnugch0div0z4knxr3dnckfsc-securities-productetf:287180:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugcc0dis0z4kohhfhkk21etf2026-08-12287180KR7287180004PLUS 미국나스닥테크56,830원35원0.06%56553.0357,000원57,650원56,420원1,1436494.8만원483억원850,000주NASDAQ 100 Technology Sector Index17253.070480.7억원
cmsrnugct0dj00z4kpr7g5ihbfsc-securities-productetf:289040:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugcm0diy0z4keouka1c01etf2026-08-12289040KR7289040008KODEX MSCI KOREA ESG유니버설31,945원1,250원4.07%31952.9531,770원31,945원31,770원1135.1만원191.6억원600,000주MSCI Korea ESG Universal Capped Index4438.810191.7억원
cmsrnugd80dj80z4kcs35vgf6fsc-securities-productetf:289250:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugd10dj40z4klou4jh511etf2026-08-12289250KR7289250003TIGER MSCI KOREA ESG유니버설33,065원950원2.96%33227.4132,710원33,605원32,710원5691884.8만원228.1억원690,000주MSCI Korea ESG Universal Index4563.250229.2억원
cmsrnugdu0djl0z4ka0fwwhdufsc-securities-productetf:289480:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugdp0djh0z4k76xnhn711etf2026-08-12289480KR7289480006TIGER 200커버드콜11,940원365원3.15%12054.2711,700원12,160원11,660원18,9772.2억원274.6억원2,300,000주코스피 200 커버드콜 ATM 지수1736.510277.2억원
cmsrnugef0djx0z4kekrtvc4nfsc-securities-productetf:290080:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnuge90djt0z4knjxetijh1etf2026-08-12290080KR7290080001RISE 200고배당커버드콜ATM7,240원-40원-0.55%7262.927,330원7,370원7,230원14,9751억원126.7억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1021.780127.1억원
cmsrnugdk0dje0z4kgafc4civfsc-securities-productetf:289260:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugdf0djc0z4kfutqcmkp1etf2026-08-12289260KR7289260002TIGER MSCI KOREA ESG리더스27,400원900원3.40%27386.5727,125원27,655원27,105원11,5503.1억원164.4억원600,000주MSCI Korea Country ESG Leaders Capped Index3955.860164.3억원
cmsrnuge40djq0z4kqnjb81xvfsc-securities-productetf:289670:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugdz0djo0z4ksnug9hb21etf2026-08-12289670KR7289670002PLUS 국채선물10년52,075원-25원-0.05%52110.9752,075원52,145원51,995원2781447.4만원58.3억원112,000주10년국채선물지수1130.91058.3억원
cmsrnugep0dk30z4k0rqtgjtkfsc-securities-productetf:290130:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugej0djz0z4k6ht8fokm1etf2026-08-12290130KR7290130004RISE ESG사회책임투자44,565원1,660원3.87%44666.1543,525원45,365원43,350원102,72146억원6328.2억원14,200,000주KRX ESG 사회책임경영지수(S)7199.8006342.5억원
cmsrnugfa0dke0z4k85lbc50zfsc-securities-productetf:291620:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugf40dkc0z4k0qhoepg01etf2026-08-12291620KR7291620003KIWOOM 코스닥150선물인버스4,135원0원0.00%4167.444,160원4,250원4,130원36,8631.5억원23.5억원570,000주F-코스닥150 지수1692.85023.7억원
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
23,323건 중 21,701–21,750← 이전435 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬