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
cmsq8ejok01hx0z4kd3mndysjfsc-securities-productetf:0220B0:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejof01hu0z4kt8hnwp1a1etf2026-08-110220B0KR70220B0005DS 코스닥액티브10,350원185원1.82%10335.599,995원10,685원9,900원562,53258.3억원465.7억원4,500,000주코스닥857.840465.1억원
cmsq8ejov01i10z4kj9fuki6cfsc-securities-productetf:0221V0:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejop01i00z4ky9yajgso1etf2026-08-110221V0KR70221V0000IBK 초단기채권액티브100,230원15원0.01%100231.07100,245원100,245원100,230원1691694만원1071.4억원1,069,000주KIS 단기자금 총수익지수116.5301071.4억원
cmsq8ejp901i70z4koypfr3bafsc-securities-productetf:0221Z0:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejp101i40z4kx7qgqmh31etf2026-08-110221Z0KR70221Z0006ACE K바이오코스닥액티브11,905원-265원-2.18%11891.0412,125원12,420원11,715원405,78048.7억원238.1억원2,000,000주KRX K-AI 바이오테크 코스닥 지수2177.640237.8억원
cmsq8ejpk01ic0z4kuyv6322hfsc-securities-productetf:0222D0:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejpf01ia0z4k4rmitt5h1etf2026-08-110222D0KR70222D0001KoAct 고배당액티브10,410원-60원-0.57%10391.4210,380원10,565원10,370원22,5432.3억원114.5억원1,100,000주코스피 200 고배당지수5752.990114.3억원
cmsq8ejpt01ii0z4klpyi970qfsc-securities-productetf:0222F0:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejpp01if0z4kly047w8v1etf2026-08-110222F0KR70222F0009마이티 AI데이터센터밸류체인12,130원-115원-0.94%12084.2512,120원12,185원11,950원31,0373.7억원97억원800,000주KAP AI데이터센터밸류체인지수4810.340120.8억원
cmsq8ejq301in0z4kpvq50tmxfsc-securities-productetf:0223A0:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejpy01il0z4kl7t9cliz1etf2026-08-110223A0KR70223A0003RISE 코스닥커버드콜액티브10,835원60원0.56%10824.4710,690원11,210원10,520원431,32646.8억원205.8억원1,900,000주코스닥 150 타겟 15% 위클리 커버드콜 지수8408.900205.6억원
cmsq8ejsc01jw0z4klel5ynylfsc-securities-productetf:0227K0:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejs701js0z4kb9ue57ma1etf2026-08-110227K0KR70227K0007RISE 미국우주위성통신9,585원-420원-4.20%9735.599,650원9,650원9,530원52,7435억원95.8억원1,000,000주Indxx US Space Satellite Communications Index PR3544.29097.3억원
cmsq8ejsx01k80z4kzo0va9bnfsc-securities-productetf:069500:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejss01k40z4kh5ntgwh41etf2026-08-11069500KR7069500007KODEX 20099,265원1,000원1.02%99224.1597,570원100,350원96,650원14,065,3971.3조원23조원231,850,000주코스피 200987.40023.1조원
cmsq8ejuw01le0z4k4xrx750tfsc-securities-productetf:099140:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejur01la0z4kswi7wzx31etf2026-08-11099140KR7099140006KODEX 차이나H22,125원-120원-0.54%22281.1122,245원22,415원22,105원1,1992668만원342.9억원1,550,000주Hang Seng China H8539.410345.3억원
cmsq8ejvh01lq0z4k6cxm7tf6fsc-securities-productetf:101280:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejvb01lm0z4kuj6f3tod1etf2026-08-11101280KR7101280006KODEX 일본TOPIX10031,280원-60원-0.19%31089.9730,900원31,705원30,900원3,2841억원531.7억원1,700,000주TOPIX1002822.950528.5억원
cmsq8ejw101m10z4kubgpjfktfsc-securities-productetf:102780:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejvw01lz0z4k8i4hj8fg1etf2026-08-11102780KR7102780004KODEX 삼성그룹24,675원335원1.38%24647.3824,135원24,940원23,870원1,107,487273.4억원3.1조원128,700,000주삼성그룹24765.4603.1조원
cmsq8ejyy01no0z4kxzebnmbbfsc-securities-productetf:114100:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ejyt01nm0z4k4dih8uw51etf2026-08-11114100KR7114100001RISE 국고채3년106,590원-125원-0.12%106591.08106,470원106,615원106,470원2182322.7만원1003억원941,000주KTB INDEX(시장가격)10175.7801003억원
cmsq8ejz801nu0z4ky3equjiifsc-securities-productetf:114260:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ejz301nr0z4kyz738hwb1etf2026-08-11114260KR7114260003KODEX 국고채3년61,760원-95원-0.15%61782.4761,750원61,825원61,705원14,6159억원5075.4억원8,218,000주MKF 국고채지수(총수익)204.4305089.6억원
cmsq8ejzi01nz0z4k3wcw79wwfsc-securities-productetf:114460:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ejzd01nx0z4kq2t97ekn1etf2026-08-11114460KR7114460009ACE 국고채3년100,670원-135원-0.13%100698.33100,640원100,725원100,630원3633654.9만원151억원150,000주KTB INDEX(시장가격)10175.780151억원
cmsq8ek0301ob0z4k8i92zwf1fsc-securities-productetf:114800:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ejzy01o90z4kgr08djnb1etf2026-08-11114800KR7114800006KODEX 인버스1,126원-11원-0.97%1127.721,147원1,157원1,113원971,544,7001.1조원7704억원684,200,000주코스피 200 선물지수4823.2307631.2억원
cmsq8ek0n01on0z4kgxkqildafsc-securities-productetf:117460:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek0j01ol0z4k49wcdjpv1etf2026-08-11117460KR7117460006KODEX 에너지화학14,015원-15원-0.11%13987.5213,965원14,310원13,790원50,3657.1억원304.1억원2,170,000주KRX 에너지화학2795.260303.5억원
cmsq8ek1801oz0z4kw1gzbpwifsc-securities-productetf:117690:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek1301ow0z4ki2ahzd8c1etf2026-08-11117690KR7117690008TIGER 차이나항셍3020,645원180원0.88%20710.2620,465원20,780원20,465원483996.2만원103.2억원500,000주Hang Seng China (Hong Kong-listed) 30 Index8927.860103.5억원
cmsq8ek1s01pb0z4kygew8p0ffsc-securities-productetf:122090:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek1n01p80z4kg6lss21n1etf2026-08-11122090KR7122090004PLUS 코스피5073,870원590원0.81%73895.9772,625원74,730원71,910원38,14527.9억원1706.3억원2,310,000주코스피 507419.0901706.9억원
cmsq8ejzt01o60z4k8xzfp46efsc-securities-productetf:114470:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ejzo01o20z4klo6jpomf1etf2026-08-11114470KR7114470008KIWOOM 국고채3년107,970원-115원-0.11%107963.03107,895원107,985원107,895원79852.9만원529억원490,000주KTB INDEX(시장가격)10175.780529억원
cmsq8ek0d01oh0z4ke4g79kd2fsc-securities-productetf:114820:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek0901of0z4kdz9zmbks1etf2026-08-11114820KR7114820004TIGER 국채3년105,030원-145원-0.14%105068.51105,020원105,115원104,950원1,4941.5억원1228.8억원1,170,000주KTB INDEX(시장가격)10175.7801229.3억원
cmsq8ek0y01ou0z4kegps5kiefsc-securities-productetf:117680:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek0t01oq0z4krs2t9a8r1etf2026-08-11117680KR7117680009KODEX 철강12,310원-165원-1.32%12292.0012,565원12,585원12,025원66,1398.2억원275.7억원2,240,000주KRX 철강2498.540275.3억원
cmsq8ek1i01p60z4ksymk09ylfsc-securities-productetf:117700:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek1d01p20z4k3kciwo3h1etf2026-08-11117700KR7117700005KODEX 건설6,705원10원0.15%6702.956,655원6,785원6,540원1,007,80667.4억원1897.5억원28,300,000주KRX 건설1349.0401896.9억원
cmsq8ek2301ph0z4k8mx63jx1fsc-securities-productetf:122260:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek1y01pf0z4kfmpxzt6i1etf2026-08-11122260KR7122260003KIWOOM 통안채1년104,055원-15원-0.01%104027.02104,050원104,055원104,050원5165369.1만원322.5억원310,000주MK 통안채지수(총수익)15294.670332.8억원
cmsq8ek2d01pn0z4kqnfkt02cfsc-securities-productetf:122630:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek2801pk0z4knqfmpysc1etf2026-08-11122630KR7122630007KODEX 레버리지92,580원1,810원1.99%92780.1989,705원94,790원88,005원16,799,0161.5조원5.3조원57,700,000주코스피 200987.4005.4조원
cmsq8eju201kw0z4kyebp8f2vfsc-securities-productetf:091180:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejtw01ks0z4k1bpizt6r1etf2026-08-11091180KR7091180000KODEX 자동차29,195원-355원-1.20%29186.1129,500원29,820원29,100원89,83126.4억원4160.2억원14,250,000주KRX 자동차2983.4804144.4억원
cmsq8ejum01l80z4k6bo1riocfsc-securities-productetf:091230:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejuh01l40z4kvn25w4b31etf2026-08-11091230KR7091230003TIGER 반도체121,010원2,900원2.46%121136.21116,575원121,700원115,200원250,407298.4억원1.2조원10,260,000주KRX 반도체11958.0601.2조원
cmsq8ejv601lj0z4kp1eu2tbifsc-securities-productetf:100910:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejv101lh0z4kn30wuey71etf2026-08-11100910KR7100910009KIWOOM KRX10015,665원105원0.67%15667.1315,395원15,805원15,265원6,8551억원610.9억원3,900,000주KRX 10015608.630611억원
cmsq8ejvq01lv0z4k8jzlvl2gfsc-securities-productetf:102110:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejvm01lt0z4k0sh53flo1etf2026-08-11102110KR7102110004TIGER 20099,395원1,000원1.02%99383.0197,760원100,520원96,825원8,670,6408575.6억원9.4조원95,450,000주코스피 200987.4009.5조원
cmsq8ejwb01m80z4kleq7a9zmfsc-securities-productetf:102960:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejw601m40z4k03dn1yws1etf2026-08-11102960KR7102960002KODEX 기계장비13,695원-450원-3.18%13664.3913,940원14,005원13,670원9,1731.2억원145.1억원1,060,000주KRX 기계장비1477.800144.8억원
cmsq8ejwm01md0z4kn09j4e7xfsc-securities-productetf:102970:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ejwi01ma0z4k28ypeun41etf2026-08-11102970KR7102970001KODEX 증권19,080원40원0.21%19102.6218,995원19,240원18,675원821,300156.7억원7393.5억원38,750,000주KRX 증권1931.6107402.2억원
cmsq8ejww01mj0z4k263guromfsc-securities-productetf:104520:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ejwr01mg0z4kj7qoda9h1etf2026-08-11104520KR7104520002KIWOOM 블루칩14,885원50원0.34%14863.5214,850원15,000원14,820원299445만원148.8억원1,000,000주MKF 블루칩14787.540148.6억원
cmsq8ejx601mp0z4k9njmxyd7fsc-securities-productetf:104530:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ejx101mm0z4kntx5q3v21etf2026-08-11104530KR7104530001KIWOOM 코리아고배당17,905원15원0.08%17863.6917,885원18,000원17,730원18,5153.3억원367억원2,050,000주MKF 웰스 고배당2017852.960366.2억원
cmsq8ejxg01mv0z4kwquiziwbfsc-securities-productetf:105010:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ejxb01ms0z4kedss6t1l1etf2026-08-11105010KR7105010003TIGER 라틴356,360원-10원-0.16%6392.476,370원6,400원6,340원8,0025086.1만원89억원1,400,000주BNY Latin America 35 ADR3110.71089.4억원
cmsq8ejxr01n10z4koo4zgk7nfsc-securities-productetf:105190:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ejxl01my0z4kn59bybkg1etf2026-08-11105190KR7105190003ACE 20099,425원1,045원1.06%99425.4097,870원100,560원96,880원274,816272.6억원1.7조원17,700,000주코스피 200987.4001.7조원
cmsq8ejy101n60z4krnlsfk5jfsc-securities-productetf:105780:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ejxw01n40z4khjnbi7d51etf2026-08-11105780KR7105780001RISE 5대그룹주15,925원25원0.16%15870.6615,755원16,005원15,630원2,3563716.3만원318.5억원2,000,000주MKF 5대그룹주15802.640317.4억원
cmsq8ejye01nd0z4kn0wphorofsc-securities-productetf:108450:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ejy701na0z4k7814h7x91etf2026-08-11108450KR7108450008ACE 삼성그룹섹터가중37,820원255원0.68%37857.5537,360원38,225원37,000원6,2902.3억원832억원2,200,000주MKF SAMs SW37634.970832.8억원
cmsq8ejyo01nj0z4k7ft2qfz6fsc-securities-productetf:108590:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ejyj01ng0z4kz9cm3pu71etf2026-08-11108590KR7108590001TREX 20098,870원950원0.97%98829.3397,250원99,725원96,705원28276.9만원197.7억원200,000주코스피 200987.400197.6억원
cmsq8ek6n01s40z4kl341mr6ofsc-securities-productetf:138920:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek6j01s20z4kvil7hmtq1etf2026-08-11138920KR7138920004KODEX 콩선물(H)11,710원25원0.21%11692.7211,685원11,740원11,685원378442.4만원58.5억원500,000주S&P GSCI Soybeans Index(TR)6360.23858.4억원
cmsq8ek7801sg0z4ketycgsjofsc-securities-productetf:139230:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek7401se0z4krlv635or1etf2026-08-11139230KR7139230007TIGER 200 중공업13,260원-475원-3.46%13304.1213,645원13,645원13,260원116,83415.7억원2606.9억원19,660,000주코스피 200 중공업1272.7002615.5억원
cmsq8ek7i01sm0z4k5zlm5edifsc-securities-productetf:139240:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek7d01sj0z4kf7gud16w1etf2026-08-11139240KR7139240006TIGER 200 철강소재11,015원-140원-1.26%10998.6411,235원11,255원10,985원26,6872.9억원85.9억원780,000주코스피 200 철강/소재1093.39087.9억원
cmsq8ek7s01ss0z4k5296cscmfsc-securities-productetf:139250:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek7n01sp0z4kj6o7wzt71etf2026-08-11139250KR7139250005TIGER 200 에너지화학17,350원115원0.67%17322.3917,130원17,530원16,995원50,0388.6억원235.9억원1,360,000주코스피 200 에너지/화학1716.770235.5억원
cmsq8ek8201sx0z4kldylfskxfsc-securities-productetf:139260:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek7x01sv0z4kji4h9yqq1etf2026-08-11139260KR7139260004TIGER 200 IT121,200원915원0.76%121088.79118,565원122,865원117,100원322,855387.8억원2.4조원20,180,000주코스피 200 정보기술12590.0802.4조원
cmsq8ek9o01ty0z4kz04ssuhsfsc-securities-productetf:140570:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek9j01tu0z4kyxak94hp1etf2026-08-11140570KR7140570003RISE 수출주25,247원-198원-0.78%25249.3525,060원25,550원25,060원367930.4만원100.9억원400,000주MKF 수출주 지수25050.270100.9억원
cmsq8ek2o01pt0z4kl7fimsovfsc-securities-productetf:123310:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek2i01pq0z4k21solihx1etf2026-08-11123310KR7123310005TIGER 인버스1,248원-14원-1.11%1251.781,279원1,283원1,237원3,175,77939.9억원567.8억원45,500,000주코스피 200 선물지수4823.230558.2억원
cmsq8ek2y01pz0z4k5g107sy5fsc-securities-productetf:123320:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek2t01pw0z4km16dqy8u1etf2026-08-11123320KR7123320004TIGER 레버리지93,405원1,845원2.02%93391.4890,380원95,555원88,705원415,186385.6억원2241.7억원2,400,000주코스피 200987.4002428.1억원
cmsq8ek3801q40z4kjfq9lionfsc-securities-productetf:130680:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek3301q20z4ke2dqlwj21etf2026-08-11130680KR7130680002TIGER 원유선물Enhanced(H)6,780원425원6.69%6723.176,580원6,780원6,580원67,5404.5억원145.7억원2,150,000주S&P GSCI Crude Oil Enhanced Index ER824.719144.5억원
cmsq8ek3i01qa0z4kxq4dqea1fsc-securities-productetf:130730:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek3d01q80z4kfbgzy5si1etf2026-08-11130730KR7130730005KIWOOM 단기자금102,900원35원0.03%102878.80102,900원102,900원102,885원1,3581.3억원721.3억원701,000주MK 머니마켓 지수(총수익)14719.360721.1억원
cmsq8ek3s01qg0z4kfs5r6bv3fsc-securities-productetf:131890:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek3n01qd0z4kmt4qiyz21etf2026-08-11131890KR7131890006ACE 삼성그룹동일가중40,145원425원1.07%40096.4039,435원40,225원39,435원73292만원160.5억원400,000주MKF SAMs EW 지수40088.490160.3억원
cmsq8ek4201qm0z4k5w2jtu7dfsc-securities-productetf:132030:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek3x01qj0z4k8pfv8xc31etf2026-08-11132030KR7132030008KODEX 골드선물(H)24,550원90원0.37%24518.8324,740원24,940원24,550원91,88322.7억원3461.5억원14,100,000주S&P GSCI Gold Index(TR)2135.3603457.1억원
cmsq8ek4d01qs0z4k9ypacrjifsc-securities-productetf:133690:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek4801qp0z4k231ix55c1etf2026-08-11133690KR7133690008TIGER 미국나스닥100185,825원-1,185원-0.63%185613.65185,785원186,335원185,380원2,037,7763789억원11.5조원62,100,000주NASDAQ 10029525.48011.5조원
23,323건 중 22,301–22,350← 이전447 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬