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
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
cmsrnugvm0dtv0z4ksimbx7o9fsc-securities-productetf:326230:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugvi0dtt0z4kiv4kr3sv1etf2026-08-12326230KR7326230000RISE 내수주플러스11,445원130원1.15%11451.5711,425원11,590원11,425원1112.6만원73.2억원640,000주FnGuide 내수주플러스 지수1572.79073.2억원
cmsrnugw70du70z4k17ivylkqfsc-securities-productetf:328370:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnugw20du50z4k9bcnr99c1etf2026-08-12328370KR7328370002PLUS 코스피TR37,095원1,515원4.26%37004.0036,100원37,392원36,020원5632072.3만원1149.9억원3,100,000주코스피 TR8633.9401147.1억원
cmsrnugwr0duj0z4k6ycl1shdfsc-securities-productetf:329650:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnugwm0duh0z4ku4fnlwgj1etf2026-08-12329650KR7329650006KODEX TRF307014,230원-35원-0.25%14221.4014,265원14,295원14,220원23,3363.3억원2347.9억원16,500,000주FnGuide TRF 3070 지수1857.5802346.5억원
cmsrnugxc0duv0z4kicf5imiefsc-securities-productetf:329670:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnugx70dut0z4k6ozen87x1etf2026-08-12329670KR7329670004KODEX TRF703022,515원-70원-0.31%22502.4722,465원22,585원22,455원13,6943억원900.6억원4,000,000주FnGuide TRF 7030 지수2948.770900억원
cmsrnugxw0dv70z4kuqgm1akafsc-securities-productetf:332500:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnugxr0dv40z4kw9xjzaut1etf2026-08-12332500KR7332500008ACE 200TR69,505원2,520원3.76%69603.8267,295원70,610원67,295원68,20747억원1529.1억원2,200,000주코스피 200 TR1365.2401531.2억원
cmsrnugyg0dvj0z4kw4ns1ngrfsc-securities-productetf:332620:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnugyc0dvh0z4kkw4ar3wx1etf2026-08-12332620KR7332620004PLUS 미국장기우량회사채90,595원205원0.23%90569.5290,405원90,695원90,270원2031837만원169.4억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1146.800169.3억원
cmsrnugz00dvv0z4kelkqz0swfsc-securities-productetf:332940:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnugyv0dvs0z4k68aj0h4g1etf2026-08-12332940KR7332940006HANARO MSCI Korea TR46,170원2,340원5.34%46038.7944,640원46,715원44,640원5902706.1만원1108억원2,400,000주MSCI Korea TR Index4664.2201104.9억원
cmsrnugza0dw10z4k9n4ksrlvfsc-securities-productetf:334690:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnugz60dvz0z4k4ctuchuy1etf2026-08-12334690KR7334690005RISE 팔라듐선물(H)6,225원-45원-0.72%6214.546,220원6,250원6,170원1,388859.3만원40.4억원650,000주S&P GSCI Palladium Excess Return Index768.70640.3억원
cmsrnugsj0ds20z4kam0178tcfsc-securities-productetf:315270:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugse0dry0z4kh1u3g0vm1etf2026-08-12315270KR7315270009TIGER 200커뮤니케이션서비스20,330원-25원-0.12%20237.6720,450원20,545원20,210원26,2325.3억원65억원320,000주코스피 200 커뮤니케이션서비스2020.53064.7억원
cmsrnugst0ds80z4k9omyeuhmfsc-securities-productetf:315930:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugso0ds50z4k4xb1ttu51etf2026-08-12315930KR7315930008KODEX Top5PlusTR77,690원2,100원2.78%77788.7776,490원78,820원76,120원38,29229.7억원9478.1억원12,200,000주FnGuide TOP 5 Plus Total Return 지수8043.1809490.2억원
cmsrnugt30dse0z4kwijrj921fsc-securities-productetf:315960:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugsy0dsa0z4kfbt77y071etf2026-08-12315960KR7315960005RISE 대형고배당10TR74,185원2,365원3.29%74571.6272,735원75,710원72,735원66,10949.1억원4896.2억원6,600,000주WISE 대형고배당10 TR 지수9168.2704921.7억원
cmsrnugtn0dsp0z4kujeidnlpfsc-securities-productetf:316670:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugtj0dsn0z4kksru80ap1etf2026-08-12316670KR7316670009KIWOOM 코스닥1507,340원-20원-0.27%7351.897,310원7,370원7,135원148,37010.7억원481.5억원6,560,000주코스닥 1501482.350482.2억원
cmsrnugu80dt20z4k8l2yfcxufsc-securities-productetf:321410:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugu30dsy0z4kd3kg7ru91etf2026-08-12321410KR7321410003KODEX 멀티에셋하이인컴(H)10,660원-5원-0.05%10667.5310,660원10,660원10,660원11만원53.3억원500,000주Morningstar Multi-Asset High Income 10% Capped Index1118.71053.3억원
cmsrnugus0dte0z4k3a6z2q2kfsc-securities-productetf:322410:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugun0dta0z4kqhfnd0hh1etf2026-08-12322410KR7322410002HANARO K고배당22,745원-170원-0.74%22763.0422,915원23,090원22,745원3,1797300.1만원386.6억원1,700,000주FnGuide 고배당 알파 지수3357.000386.9억원
cmsrnugvd0dtq0z4ktusz2fiqfsc-securities-productetf:325020:202608122026-08-12dayperiod2026-08-14 00:15:542026-08-14 00:15:54cmsrnugv70dtm0z4kzfqqd2111etf2026-08-12325020KR7325020006KODEX 배당가치29,220원100원0.34%29210.4529,330원29,495원29,120원9,3032.7억원905.8억원3,100,000주FnGuide SLV 배당가치 지수3475.150905.5억원
cmsrnugvx0du20z4k72keo4z8fsc-securities-productetf:326240:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnugvs0dtz0z4kegpfeunz1etf2026-08-12326240KR7326240009RISE IT플러스42,045원1,595원3.94%42083.5340,745원42,480원40,665원8,7393.6억원1076.3억원2,560,000주FnGuide IT플러스 지수5997.6301077.3억원
cmsrnugwh0due0z4k2mhcga3ofsc-securities-productetf:329200:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnugwc0dua0z4kbvxs2a561etf2026-08-12329200KR7329200000TIGER 리츠부동산인프라4,120원-20원-0.48%4100.704,145원4,180원4,100원3,825,820158.6억원1.5조원374,200,000주FnGuide 리츠부동산인프라1682.4001.5조원
cmsrnugx20duq0z4kp8wk12s1fsc-securities-productetf:329660:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnugww0dum0z4k9bfwmos71etf2026-08-12329660KR7329660005KODEX TRF505018,140원-15원-0.08%18134.6918,160원18,190원18,020원19,0933.4억원852.5억원4,700,000주FnGuide TRF 5050 지수2353.830852.3억원
cmsrnugxm0dv20z4kzst05041fsc-securities-productetf:329750:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnugxh0duy0z4kojefnswk1etf2026-08-12329750KR7329750004TIGER 미국달러단기채권액티브13,365원-10원-0.07%13369.8013,350원13,395원13,330원261,04434.8억원6318.9억원47,280,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)154.5506321.2억원
cmsrnugy60dvd0z4ko2hw7hdlfsc-securities-productetf:332610:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnugy20dvb0z4kue3ajgfa1etf2026-08-12332610KR7332610005PLUS 미국단기회사채(AAA~A)128,970원195원0.15%128895.03128,775원129,000원128,570원3484483.5만원123.8억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)604.009123.7억원
cmsrnugzl0dw80z4khci2kk1vfsc-securities-productetf:334700:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnugzg0dw50z4kvvej9ocx1etf2026-08-12334700KR7334700002RISE 팔라듐선물인버스(H)3,235원10원0.31%3234.623,220원3,245원3,205원643206.1만원21억원650,000주S&P GSCI Palladium Excess Return Index768.70621억원
cmsrnugzv0dwe0z4k2jf3vm8efsc-securities-productetf:336160:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnugzq0dwb0z4kt2pdfw881etf2026-08-12336160KR7336160007RISE 금융채액티브100,380원85원0.08%100377.86100,385원100,390원100,325원48481.6만원507.9억원506,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)140.400507.9억원
23,323건 중 21,751–21,800← 이전436 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬