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
cmsq8ek4x01r30z4ke1eocxyzfsc-securities-productetf:137610:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek4s01r10z4kb0oexc6z1etf2026-08-11137610KR7137610002TIGER 농산물선물Enhanced(H)5,355원5원0.09%5340.385,345원5,355원5,335원12,6556771.1만원123.1억원2,300,000주S&P GSCI Agriculture Enhanced Index(ER)72.004122.8억원
cmsq8ek5h01rg0z4ko6i8whqmfsc-securities-productetf:138520:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek5c01rd0z4k0r3kqxvd1etf2026-08-11138520KR7138520002TIGER 삼성그룹34,680원440원1.29%34666.7233,985원34,945원33,660원17,0825.8억원1394.1억원4,020,000주MKF SAMs FW43075.3201393.6억원
cmsq8ek6101rr0z4kxzpmmu36fsc-securities-productetf:138540:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek5x01rp0z4kdyoxtfz31etf2026-08-11138540KR7138540000TIGER 현대차그룹플러스52,195원-405원-0.77%52186.4252,455원52,970원52,100원96,28250.5억원6754억원12,940,000주MKF 현대차그룹+ FW64107.6706752.9억원
cmsq8ek8c01t40z4k780i2ddafsc-securities-productetf:139270:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek8701t00z4k1ipxbt8j1etf2026-08-11139270KR7139270003TIGER 200 금융16,665원-65원-0.39%16626.6016,785원16,850원16,545원17,3672.8억원309.9억원1,860,000주코스피 200 금융1690.560309.2억원
cmsq8ek8x01tg0z4kg3q9iy8qfsc-securities-productetf:139290:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek8t01te0z4kz8a2gbz81etf2026-08-11139290KR7139290001TIGER 200 경기소비재26,335원-365원-1.37%26344.4226,340원26,710원26,335원7241920.5만원68.4억원260,000주코스피 200 경기소비재2606.90068.4억원
cmsq8ek9501tm0z4ku3ocucn9fsc-securities-productetf:139320:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek9101tj0z4kvnby5ulz1etf2026-08-11139320KR7139320006TIGER 금은선물(H)18,280원85원0.47%18268.6518,410원18,570원18,270원21,5843.9억원402.1억원2,200,000주S&P GSCI Precious Metals Index(TR)4900.888401.9억원
cmsq8ek9f01ts0z4kw5yf5nv6fsc-securities-productetf:139660:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek9a01tp0z4k6zwhqzq21etf2026-08-11139660KR7139660005KIWOOM 미국달러선물인버스8,170원10원0.12%8184.268,135원8,170원8,135원5847.3만원71억원870,000주미국달러선물지수1588.34071.2억원
cmsq8ek9x01u30z4k1lzfrpnffsc-securities-productetf:140580:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek9s01u00z4koczz3d9s1etf2026-08-11140580KR7140580002RISE 우량업종대표주24,015원-250원-1.03%24006.1723,775원24,205원23,775원48115.7만원120억원500,000주MKF 우량업종대표주 지수24021.090120억원
cmsq8eka601u90z4kcmsirexwfsc-securities-productetf:140700:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8eka201u60z4kzppz9jbj1etf2026-08-11140700KR7140700006KODEX 보험19,515원560원2.95%19475.4418,955원19,745원18,955원65,77212.8억원487.8억원2,500,000주KRX 보험4057.830486.8억원
cmsq8ekaf01uf0z4kq4d2xk2yfsc-securities-productetf:140710:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekab01uc0z4kkq2ykxsi1etf2026-08-11140710KR7140710005KODEX 운송6,425원-15원-0.23%6432.366,420원6,460원6,390원7,9765126.8만원109.2억원1,700,000주KRX 운송1304.850109.3억원
cmsq8ek4n01qx0z4kxmem1qurfsc-securities-productetf:136340:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek4i01qv0z4k4k6ayuo01etf2026-08-11136340KR7136340007RISE 중기우량회사채104,210원-120원-0.12%104215.48104,215원104,250원104,185원1231281.9만원2762.6억원2,651,000주KOBI 크레딧 지수(총수익)16115.5902762.7억원
cmsq8ek5701ra0z4kkw9regvrfsc-securities-productetf:138230:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek5201r70z4kgdiluqqv1etf2026-08-11138230KR7138230008KIWOOM 미국달러선물16,550원-10원-0.06%16574.5816,595원16,600원16,515원2,2533732.8만원239.9억원1,450,000주미국달러선물지수1588.340240.3억원
cmsq8ek5r01rm0z4k603c55tnfsc-securities-productetf:138530:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek5m01ri0z4k87p3f99l1etf2026-08-11138530KR7138530001TIGER LG그룹플러스12,195원-25원-0.20%12198.5912,150원12,310원12,080원173,56021.2억원819.5억원6,720,000주MKF LG그룹+ FW12321.610819.7억원
cmsq8ek6c01ry0z4kd30fs1wrfsc-securities-productetf:138910:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek6601ru0z4ke3c13d261etf2026-08-11138910KR7138910005KODEX 구리선물(H)10,160원15원0.15%10120.6010,140원10,215원10,125원39,6904억원335.2억원3,300,000주S&P GSCI North American Copper Index(TR)923.928333.9억원
cmsq8ek6y01sb0z4kpad4t33mfsc-securities-productetf:139220:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek6s01s70z4kwraoqe5m1etf2026-08-11139220KR7139220008TIGER 200 건설7,450원45원0.61%7458.187,335원7,525원7,250원379,08128억원1276.9억원17,140,000주코스피 200 건설745.0801284.2억원
cmsq8ek8o01tb0z4kno9e0if5fsc-securities-productetf:139280:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ek8j01t70z4kd81l81sf1etf2026-08-11139280KR7139280002TIGER 경기방어13,130원160원1.23%13117.5713,060원13,255원12,895원7,4679811.8만원430.6억원3,280,000주코스피 200 경기방어소비재1300.390430.2억원
cmsq8ekao01ul0z4k0pxxu8nvfsc-securities-productetf:140950:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekak01ui0z4kdui2rdl11etf2026-08-11140950KR7140950007파워 코스피10077,855원840원1.09%77788.4476,475원78,690원75,920원3352605.2만원435.9억원560,000주코스피 1007676.280435.6억원
cmsq8ekay01ur0z4ku77jyhl6fsc-securities-productetf:143850:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekat01uo0z4kkkqdsb4f1etf2026-08-11143850KR7143850006TIGER 미국S&P500선물(H)78,190원-90원-0.11%78206.8178,185원78,365원78,170원1,5301.1억원918.7억원1,175,000주S&P 500 Futures Index(ER)618.912918.9억원
cmsq8ekb701ux0z4k7qv84xzffsc-securities-productetf:143860:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekb201uu0z4k7wnw6y551etf2026-08-11143860KR7143860005TIGER 헬스케어41,930원370원0.89%41909.1241,185원42,440원41,015원52,51821.9억원1685.5억원4,020,000주KRX 헬스케어4262.3501684.7억원
cmsq8ekbf01v20z4kvdvc53tbfsc-securities-productetf:144600:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekbb01v00z4kynvo2ivy1etf2026-08-11144600KR7144600004KODEX 은선물(H)10,525원45원0.43%10617.9410,720원10,845원10,525원887,36095.1억원7788.5억원74,000,000주S&P GSCI Silver Index(TR)2032.5857857.2억원
cmsq8ekbo01v70z4kqci38a92fsc-securities-productetf:145670:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekbj01v50z4k82s6cmp61etf2026-08-11145670KR7145670006ACE 인버스1,428원-6원-0.42%1432.691,441원1,460원1,414원94,0121.3억원32.8억원2,300,000주코스피 200 선물지수4823.23032.9억원
cmsq8ekbw01vd0z4k3yu6g8bcfsc-securities-productetf:145850:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekbs01vb0z4kgk058rn01etf2026-08-11145850KR7145850004TREX 펀더멘탈 200114,350원1,850원1.64%113446.79114,545원114,545원114,350원222.8만원285.8억원250,000주FnGuide-RAFI 코리아200 지수29012.650283.6억원
cmsq8ekc601vi0z4k7tex48l1fsc-securities-productetf:147970:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekc001vg0z4kh9gkx6361etf2026-08-11147970KR7147970008TIGER 모멘텀80,070원-200원-0.25%79896.9179,470원80,740원79,010원1,7471.3억원384.3억원480,000주FnGuide 모멘텀 지수82616.890383.5억원
cmsq8ekdi01wd0z4kc0d3frzqfsc-securities-productetf:152380:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekde01wa0z4kbwuzrkr21etf2026-08-11152380KR7152380002KODEX 국채선물10년64,950원-305원-0.47%64974.1464,980원65,110원64,925원4673034.1만원206.5억원318,000주10년국채선물지수1130.380206.6억원
cmsq8eke001wo0z4kmnbu7xlrfsc-securities-productetf:152870:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekdw01wl0z4k42yuqnmd1etf2026-08-11152870KR7152870002파워 200100,040원895원0.90%100148.4297,930원101,195원97,680원6586491.2만원1400.5억원1,400,000주코스피 200987.4001402억원
cmsq8eke801wt0z4kmuvkkg37fsc-securities-productetf:153130:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8eke401wr0z4kvmc6gaj41etf2026-08-11153130KR7153130000KODEX 단기채권113,390원60원0.05%113370.96113,360원113,390원113,360원14,01115.8억원8184.4억원7,218,000주KRW Cash 지수(총수익)174.9508183.1억원
cmsq8ekeh01wz0z4kamiw2eyyfsc-securities-productetf:153270:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekec01ww0z4k0zex7p6e1etf2026-08-11153270KR7153270004KIWOOM 코스피10076,715원625원0.82%76585.3976,090원77,325원74,820원1,9021.4억원322.2억원420,000주코스피 1007676.280321.6억원
cmsq8ekeq01x50z4k5q95czclfsc-securities-productetf:156080:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekem01x20z4k7m7qlzwj1etf2026-08-11156080KR7156080004KODEX MSCI Korea47,135원420원0.90%47137.6846,015원47,495원45,925원1,4476784.1만원282.8억원600,000주MSCI Korea Index2303.230282.8억원
cmsq8ekez01xb0z4kk6gjyai1fsc-securities-productetf:157450:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekeu01x80z4krrftnpvn1etf2026-08-11157450KR7157450008TIGER 단기통안채112,380원25원0.02%112369.99112,375원112,400원112,365원9,34710.5억원1.2조원11,172,000주KIS MSB 6M(총수익)13539.7401.2조원
cmsq8ekf801xh0z4kdod9jby6fsc-securities-productetf:157490:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekf401xe0z4kvpein48w1etf2026-08-11157490KR7157490004TIGER 소프트웨어8,930원250원2.88%8916.808,785원8,950원8,610원176,31515.5억원848.3억원9,500,000주FnGuide 소프트웨어 지수4627.360836.3억원
cmsq8ekfh01xn0z4k7kbstvjcfsc-securities-productetf:157500:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekfc01xk0z4k9lylykev1etf2026-08-11157500KR7157500000TIGER 증권13,060원105원0.81%13012.9912,900원13,105원12,705원410,37753.2억원2369억원18,140,000주FnGuide 증권 지수6557.1302360.5억원
cmsq8ekfq01xt0z4kbm7wtmfdfsc-securities-productetf:159800:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekfm01xq0z4k0r3dgzzf1etf2026-08-11159800KR7159800002마이티 코스피10078,590원760원0.98%78507.7076,735원81,065원76,730원42326.3만원220억원280,000주코스피 1007676.280219.8억원
cmsq8ekfz01xz0z4knn1s90a6fsc-securities-productetf:160580:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekfv01xw0z4k4ls0dazc1etf2026-08-11160580KR7160580007TIGER 구리실물16,710원75원0.45%16735.7516,665원16,815원16,665원76,72912.8억원1721.1억원10,300,000주S&P GSCI Cash Copper Index323.7091707억원
cmsq8ekg901y50z4kdpg5us67fsc-securities-productetf:161510:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekg401y20z4ku81i9nj91etf2026-08-11161510KR7161510003PLUS 고배당주25,020원0원0.00%25017.6425,000원25,390원24,845원462,509116.3억원2.3조원94,980,000주FnGuide 배당주 지수24208.9602.3조원
cmsq8ekgh01yb0z4kivxqd4dmfsc-securities-productetf:166400:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekgd01y80z4kts63lzku1etf2026-08-11166400KR7166400002TIGER 200커버드콜OTM21,595원205원0.96%21602.8021,140원21,705원21,140원6341358.3만원107.9억원500,000주코스피 200 커버드콜 5% OTM687.850108억원
cmsq8ekgr01yg0z4k4rfdvs10fsc-securities-productetf:167860:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekgm01ye0z4k4jdwcpjr1etf2026-08-11167860KR7167860006KIWOOM 국고채10년레버리지92,625원-685원-0.73%92355.7692,265원92,625원92,265원44406만원268.6억원290,000주KIS 10년 국고채 지수 (총수익)15642.950267.8억원
cmsq8ekh101ym0z4kg90zlqusfsc-securities-productetf:168580:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekgw01yj0z4koriotyl21etf2026-08-11168580KR7168580009ACE 중국본토CSI30035,800원-290원-0.80%36033.8336,135원36,135원35,790원9083255.2만원1116.9억원3,120,000주CSI 300 Index4663.7891124.2억원
cmsq8ekha01ys0z4kzuziisvdfsc-securities-productetf:169950:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekh601yp0z4kptozpgid1etf2026-08-11169950KR7169950003KODEX 차이나A5026,335원-330원-1.24%26717.6826,665원26,885원26,260원6601745.3만원210.6억원800,000주FTSE China A50 Index14969.320213.7억원
cmsq8ekcf01vp0z4kmnkt0s11fsc-securities-productetf:148020:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekca01vl0z4kz3hbjf3l1etf2026-08-11148020KR7148020001RISE 20099,935원985원1.00%99958.1398,010원101,090원97,425원1,311,7871308.3억원4.2조원42,400,000주코스피 200987.4004.2조원
cmsq8ekcq01vv0z4k4pyil0c6fsc-securities-productetf:148070:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekcm01vt0z4kiugc4kpb1etf2026-08-11148070KR7148070006KIWOOM 국고채10년104,575원-510원-0.49%104603.94104,635원104,815원104,480원4,4164.6억원4075.2억원3,897,000주KIS 10년 국고채 지수 (총수익)15642.9504076.4억원
cmsq8ekd001w10z4knn1fdrk9fsc-securities-productetf:150460:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekcv01vy0z4kezxtts5c1etf2026-08-11150460KR7150460004TIGER 중국소비테마7,630원20원0.26%7629.317,630원7,715원7,545원16,4541.2억원581.4억원7,620,000주FnGuide 중국내수테마 지수3932.250581.3억원
cmsq8ekd801w60z4kvgxs71bbfsc-securities-productetf:152100:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekd401w40z4kyybccnf01etf2026-08-11152100KR7152100004PLUS 200100,690원975원0.98%100708.7098,670원103,910원98,155원594,235599.5억원1.3조원13,900,000주코스피 200987.4001.3조원
cmsq8ekdr01wj0z4k3etl0cn4fsc-securities-productetf:152500:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekdm01wf0z4kkbaytowy1etf2026-08-11152500KR7152500005ACE 레버리지38,020원775원2.08%37997.1036,595원38,830원36,100원52,35019.7억원418.2억원1,100,000주코스피 200987.400417.9억원
cmsq8ekho01yx0z4k4r5wm1d4fsc-securities-productetf:174350:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekhk01yu0z4kaelo9f0r1etf2026-08-11174350KR7174350009TIGER 로우볼21,055원75원0.36%21096.8720,980원21,345원20,980원13,9102.9억원88.4억원420,000주FnGuide Low Vol 지수21912.94088.6억원
cmsq8ekhx01z30z4kfqpkmp21fsc-securities-productetf:174360:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekht01z00z4k3vnx0ow51etf2026-08-11174360KR7174360008RISE 중국본토대형주CSI10024,435원-80원-0.33%24610.8424,630원24,705원24,435원1,4153474.3만원342억원1,400,000주CSI A1004553.660344.5억원
cmsq8eki701z90z4k1un3hgz4fsc-securities-productetf:176950:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8eki201z60z4km0bldur21etf2026-08-11176950KR7176950004KODEX 국채선물10년인버스60,230원330원0.55%60223.5560,230원60,230원60,230원530.1만원126.4억원210,000주10년국채선물지수1130.380126.4억원
cmsq8ekik01zf0z4kc7i8bemgfsc-securities-productetf:181480:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekif01zc0z4k246rehws1etf2026-08-11181480KR7181480005ACE 미국부동산리츠(합성 H)84,560원-1,745원-2.02%85099.6385,250원85,350원84,560원3182689.4만원101.4억원120,000주Dow Jones U.S. Real Estate Index1984.610102.1억원
cmsq8ekiu01zl0z4kfs4n7440fsc-securities-productetf:182480:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekip01zi0z4kvh3knzh11etf2026-08-11182480KR7182480004TIGER 미국MSCI리츠(합성 H)13,790원-305원-2.16%13909.2614,235원14,235원13,780원8,5101.1억원1296.2억원9,400,000주MSCI US REIT Index1475.3241307.4억원
cmsq8ekj401zr0z4kla852am9fsc-securities-productetf:182490:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekiz01zo0z4ksqnkzsh31etf2026-08-11182490KR7182490003TIGER 단기선진하이일드(합성 H)13,880원-30원-0.22%13859.0613,895원13,920원13,855원135187.2만원83.2억원600,000주iBoxx USD Liquid High Yield 0-5 year Index79.57083.1억원
cmsq8ekjd01zx0z4kjqd828tvfsc-securities-productetf:183700:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekj901zu0z4kg1ziez071etf2026-08-11183700KR7183700004RISE 200채권혼합5092,575원200원0.22%92397.3691,480원93,005원91,420원2,4522.2억원388.8억원420,000주코스피 200 KTB 혼합지수2922.790388억원
23,323건 중 22,351–22,400← 이전448 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬