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
cmsq8ekjn02030z4k5f8xds83fsc-securities-productetf:183710:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekji02000z4k3cj3dp2u1etf2026-08-11183710KR7183710003RISE 주식혼합87,530원785원0.90%87204.3786,135원87,970원85,535원5104434.8만원175억원200,000주주식국채혼합(주식형)지수3531.890174.4억원
cmsq8ekjz02090z4kwxov5fa3fsc-securities-productetf:185680:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekjs02060z4kjld2ixln1etf2026-08-11185680KR7185680006KODEX 미국S&P바이오(합성)47,790원65원0.14%47830.5847,725원47,905원47,405원2,2221억원254.2억원532,000주S&P Biotechnology Select Industry Index12371.899254.4억원
cmsq8ekk9020f0z4kva7lemkyfsc-securities-productetf:189400:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekk5020c0z4kd4zl6ai21etf2026-08-11189400KR7189400005PLUS 글로벌MSCI(합성 H)26,135원90원0.35%26121.7426,155원26,155원26,135원3181만원78.4억원300,000주MSCI ACWI Index1150.63278.3억원
cmsq8ekki020l0z4kn2ii4bmtfsc-securities-productetf:190620:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekke020i0z4kxgtkbdy11etf2026-08-11190620KR7190620005ACE 단기통안채101,850원10원0.01%101842.85101,840원101,860원101,835원9599767만원2937.3억원2,884,000주KIS MSB 단기지수(총수익)13169.3802937.1억원
cmsq8ekkv020s0z4kkx6fskqcfsc-securities-productetf:192090:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekko020o0z4kidq1p9fa1etf2026-08-11192090KR7192090009TIGER 차이나CSI30012,925원-100원-0.77%13051.8713,030원13,087원12,915원44,4035.7억원1370억원10,600,000주CSI 300 Index4663.7891383.4억원
cmsq8ekld02140z4k5hwcvx3dfsc-securities-productetf:195920:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekl802100z4kgvhmnov41etf2026-08-11195920KR7195920004TIGER 일본TOPIX(합성 H)35,430원335원0.95%35386.5534,915원35,515원34,915원4781689.4만원177.1억원500,000주TOPIX4100.610176.9억원
cmsq8eklu021g0z4k83r56moafsc-securities-productetf:195970:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8eklq021c0z4kpqm41vp31etf2026-08-11195970KR7195970009PLUS 선진국MSCI(합성 H)16,700원35원0.21%16696.2816,665원16,745원16,665원5,3048867.7만원243.8억원1,460,000주MSCI EAFE Index3245.575243.7억원
cmsq8ekmd021s0z4kwogl024nfsc-securities-productetf:196030:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekm8021o0z4kmb3jv4qb1etf2026-08-11196030KR7196030001ACE 일본TOPIX레버리지(H)90,435원770원0.86%90849.4090,305원91,430원90,120원62562.3만원452.1억원500,000주TOPIX4100.610454.2억원
cmsq8ekl3020x0z4km35h950vfsc-securities-productetf:192720:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekkz020u0z4kpy18xgrg1etf2026-08-11192720KR7192720001파워 고배당저변동성58,400원-490원-0.83%58441.3558,195원59,395원58,130원1,3097716만원297.8억원510,000주코스피 200 고배당지수5752.990298억원
cmsq8ekll02190z4k0viwzy20fsc-securities-productetf:195930:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8eklh02170z4kq28ftgul1etf2026-08-11195930KR7195930003TIGER 유로스탁스50(합성 H)24,055원130원0.54%24056.9723,925원24,090원23,925원5,4671.3억원384.8억원1,600,000주EURO STOXX 50 Index6535.620384.9억원
cmsq8ekm4021l0z4kvn1kbvpmfsc-securities-productetf:195980:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekm0021j0z4k4dlsjw0s1etf2026-08-11195980KR7195980008PLUS 신흥국MSCI(합성 H)14,945원35원0.23%15014.0614,870원15,025원14,647원21,6413.2억원938.5억원6,280,000주MSCI EM Index1665.441942.8억원
cmsq8ekmo021z0z4k2t3d2ljsfsc-securities-productetf:196230:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekmi021v0z4kxgllwbp41etf2026-08-11196230KR7196230007RISE 단기통안채116,780원35원0.03%116770.38116,775원116,780원116,745원9801.1억원2528.2억원2,165,000주KIS 통안채 5개월 지수(총수익)13262.9102528억원
cmsq8ekmy02250z4keetkfu7hfsc-securities-productetf:200030:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekmt02210z4ktszcoklt1etf2026-08-11200030KR7200030005KODEX 미국S&P500산업재(합성)44,985원5원0.01%45120.5844,980원45,035원44,705원9594308.5만원507.4억원1,128,000주S&P Select Sector Industrial Index1861.308508.9억원
cmsq8ekn9022b0z4kn6nacoyofsc-securities-productetf:200250:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8ekn502290z4kzb6td3f91etf2026-08-11200250KR7200250009KIWOOM 인도Nifty50(합성)22,405원-150원-0.67%22571.6022,510원22,600원22,345원3,3387492.8만원1769.9억원7,900,000주Nifty 50 Index24583.8001783.1억원
cmsq8eknh022h0z4ksj3soh6afsc-securities-productetf:203780:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8eknd022e0z4kzoyuyb8d1etf2026-08-11203780KR7203780002TIGER 미국나스닥바이오35,340원445원1.28%35200.6035,075원35,340원35,075원13,6284.8억원1003.6억원2,840,000주NASDAQ Biotechnology 지수(시장가격지수)6849.920999.6억원
cmsq8eknq022n0z4kkd9qt71tfsc-securities-productetf:204450:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8eknm022k0z4kpnirup9c1etf2026-08-11204450KR7204450001KODEX 차이나H레버리지(H)2,370원-40원-1.66%2436.952,410원2,450원2,370원20,4664904.8만원239.3억원10,100,000주Hang Seng China H8539.410243.6억원
cmsq8eknz022t0z4kx98fi9oefsc-securities-productetf:204480:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:52cmsq8eknu022q0z4k9isj8bhb1etf2026-08-11204480KR7204480008TIGER 차이나CSI300레버리지(합성)26,925원-230원-0.85%27244.6427,200원27,330원26,700원1,8495005.6만원1001.6억원3,720,000주CSI 300 Index4663.7891013.5억원
cmsq8eko8022z0z4kxmf497gjfsc-securities-productetf:205720:202608112026-08-11dayperiod2026-08-13 00:15:522026-08-13 00:15:53cmsq8eko3022w0z4kl8u0uvcx1etf2026-08-11205720KR7205720006ACE 일본TOPIX인버스(합성 H)1,452원0원0.00%1457.861,455원1,457원1,447원16,3882382만원43.5억원3,000,000주TOPIX4100.61043.7억원
cmsq8ekoi02350z4km5yzte7zfsc-securities-productetf:210780:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekod02320z4kk1x5vyla1etf2026-08-11210780KR7210780003TIGER 코스피고배당23,310원10원0.04%23309.3523,140원23,590원23,140원9,5162.2억원769.2억원3,300,000주코스피 고배당 504688.960769.2억원
cmsq8ekot023b0z4khf31kjnufsc-securities-productetf:211560:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekoo02380z4kgp82mr691etf2026-08-11211560KR7211560008TIGER 배당성장35,740원20원0.06%35605.0635,715원36,090원35,420원7,7682.7억원750.5억원2,100,000주코스피 배당성장 507104.200747.7억원
cmsq8ekp2023h0z4kzihavo2afsc-securities-productetf:211900:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekox023e0z4kj1tncpvc1etf2026-08-11211900KR7211900006KODEX 코리아배당성장28,495원-5원-0.02%28447.0828,670원28,820원28,180원8,9742.5억원940.3억원3,300,000주코스피 배당성장 507104.200938.7억원
cmsq8ekpa023n0z4k8ayql02kfsc-securities-productetf:213610:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekp6023k0z4kjnl7l0jp1etf2026-08-11213610KR7213610009KODEX 삼성그룹밸류21,595원155원0.72%21728.9221,185원21,865원21,120원26,7305.7억원2569.8억원11,900,000주WISE 삼성그룹 밸류 인덱스21715.4902585.7억원
cmsq8ekpk023t0z4kv0uhk59efsc-securities-productetf:213630:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekpf023q0z4kp8n9s8wa1etf2026-08-11213630KR7213630007PLUS 미국다우존스고배당주(합성 H)20,925원65원0.31%20957.5820,780원21,295원20,645원5,4211.1억원192.5억원920,000주Dow Jones U.S Select Dividend Index(시장가격지수)1150.825192.8억원
cmsq8ekpt023z0z4kmlgoujznfsc-securities-productetf:214980:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekpo023w0z4kchmujd1w1etf2026-08-11214980KR7214980005KODEX 단기채권PLUS114,750원10원0.01%114745.39114,740원114,755원114,735원36,26741.6억원1.8조원16,134,000주KRW Cash PLUS 지수(총수익)169.8901.8조원
cmsq8ekq202450z4kanqfqosqfsc-securities-productetf:215620:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekpy02420z4kr8mbqhja1etf2026-08-11215620KR7215620006HK S&P코리아로우볼16,530원275원1.69%16520.9116,515원16,530원16,515원4269.3만원89.2억원540,000주S&P Korea 저변동성 지수12425.26089.2억원
cmsq8ekqd024b0z4kfdd6i2b4fsc-securities-productetf:217770:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekq702480z4kas8aibmd1etf2026-08-11217770KR7217770007TIGER 원유선물인버스(H)1,315원-75원-5.40%1318.181,308원1,336원1,308원496,0306.5억원206.4억원15,700,000주S&P GSCI Crude Oil Index ER218.304207.6억원
cmsq8ekqm024h0z4kb6gya9mgfsc-securities-productetf:217780:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekqh024e0z4k2da1rz231etf2026-08-11217780KR7217780006TIGER 차이나CSI300인버스(합성)5,235원5원0.10%5259.985,280원5,280원5,190원2613.6만원81.1억원1,550,000주CSI 300 Index4663.78981.5억원
cmsq8ekqw024n0z4k50qw3e8yfsc-securities-productetf:218420:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekqs024k0z4ke1a69bm01etf2026-08-11218420KR7218420008KODEX 미국S&P500에너지(합성)19,780원755원3.97%19868.0219,855원19,940원19,765원13,7692.7억원483.6억원2,445,000주S&P Select Sector Energy Index1281.057487.7억원
cmsq8ekr6024t0z4kucmqcz0zfsc-securities-productetf:219390:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekr2024q0z4k8gika4uh1etf2026-08-11219390KR7219390002RISE 미국S&P원유생산기업(합성 H)7,695원390원5.34%7807.137,645원7,760원7,640원29,8502.2억원153.9억원2,000,000주S&P Oil & Gas Exploration & Production Select Industry Index(PR)6778.152156.1억원
cmsq8ekrg024z0z4ky19pqd6nfsc-securities-productetf:219480:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekrc024w0z4kiiskqy4x1etf2026-08-11219480KR7219480001KODEX 미국S&P500선물(H)33,460원-20원-0.06%33439.5433,440원33,505원33,410원24,6558.2억원1505.7억원4,500,000주S&P 500 Futures Total Return Index1175.4001504.7억원
cmsq8ektp026b0z4kuf52lc1jfsc-securities-productetf:225130:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ektj02670z4kay7fm3iz1etf2026-08-11225130KR7225130004ACE 골드선물 레버리지(합성 H)48,495원670원1.40%48553.9648,495원50,190원48,465원7,3483.6억원242.4억원500,000주S&P GSCI GOLD Index Excess Return259.858242.7억원
cmsq8ekty026h0z4keja68ig3fsc-securities-productetf:225800:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ektu026e0z4ku3zmatyz1etf2026-08-11225800KR7225800002KIWOOM 미국달러선물레버리지15,775원-45원-0.28%15807.1715,810원15,810원15,720원103162.1만원80.4억원510,000주미국달러선물지수1588.34080.6억원
cmsq8ekub026o0z4kcq3f64cxfsc-securities-productetf:226380:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8eku6026m0z4k9kgfv0bx1etf2026-08-11226380KR7226380004ACE Fn성장소비주도주6,025원40원0.67%6063.745,985원6,060원5,985원3,1641906.6만원42.1억원700,000주FnGuide 성장소비주도 지수2006.70042.4억원
cmsq8ekuk026u0z4kchrwm6r8fsc-securities-productetf:226490:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekug026r0z4kk6z15pw51etf2026-08-11226490KR7226490001KODEX 코스피64,845원215원0.33%65170.3164,240원65,745원63,755원182,043118.2억원1조원15,800,000주코스피6345.5301조원
cmsq8ekut02700z4k5rqzs1j8fsc-securities-productetf:226980:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekup026x0z4kmnsciiwh1etf2026-08-11226980KR7226980001KODEX 200 중소형22,535원-270원-1.18%22568.8522,740원22,920원22,405원10,5652.3억원202.8억원900,000주코스피 200 중소형주지수2257.590203.1억원
cmsq8ekvd027a0z4kanv67zuofsc-securities-productetf:227550:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekv902790z4khmxhx5ni1etf2026-08-11227550KR7227550001TIGER 200 산업재12,155원-395원-3.15%12117.0112,440원12,450원12,060원10,3641.2억원41.3억원340,000주코스피 200 산업재1206.73041.1억원
cmsq8ekvm027f0z4k2kcf8aicfsc-securities-productetf:227560:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekvi027d0z4kxdqgpovk1etf2026-08-11227560KR7227560000TIGER 200 생활소비재13,035원-190원-1.44%13053.2813,265원13,275원13,030원13,8741.8억원31.2억원240,000주코스피 200 생활소비재1344.32031.3억원
cmsq8ekvw027l0z4k0vlep5zlfsc-securities-productetf:227570:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekvs027j0z4kv0qqyfxq1etf2026-08-11227570KR7227570009TIGER 우량가치20,965원-125원-0.59%21044.4121,090원21,235원20,965원4921037.9만원75.4억원360,000주FnGuide 퀄리티밸류 지수42444.65075.7억원
cmsq8ekw6027r0z4kqlkt18p2fsc-securities-productetf:227830:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekw2027o0z4khasu0cna1etf2026-08-11227830KR7227830007PLUS 코스피65,740원375원0.57%65661.3164,550원66,200원64,500원57373.9만원164.3억원250,000주코스피6345.530164.1억원
cmsq8ekwf027x0z4kpvetvt6ffsc-securities-productetf:228790:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekwb027u0z4kaqv80xcd1etf2026-08-11228790KR7228790002TIGER 화장품4,280원140원3.38%4279.974,235원4,360원4,140원12,556,366536.4억원2547.4억원59,520,000주WISE 화장품 지수4330.7102519.1억원
cmsq8ekwp02820z4k27oowv80fsc-securities-productetf:228800:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekwl02800z4k8by1bgj71etf2026-08-11228800KR7228800009TIGER 여행레저2,635원10원0.38%2628.572,605원2,640원2,585원145,9703.8억원680.6억원25,830,000주WISE 여행레저 지수1311.570678.9억원
cmsq8ekwz02880z4kt5vygryxfsc-securities-productetf:228810:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekwu02850z4kaiwmo8vd1etf2026-08-11228810KR7228810008TIGER 미디어컨텐츠3,400원-25원-0.73%3413.323,410원3,425원3,355원235,3707.9억원804.7억원23,670,000주WISE 미디어컨텐츠 지수1761.640807.9억원
cmsq8ekx9028d0z4kbyhfxa59fsc-securities-productetf:228820:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekx4028b0z4kopl149xq1etf2026-08-11228820KR7228820007TIGER KTOP3017,735원235원1.34%17710.8917,335원17,865원17,310원15,9742.8억원177.3억원1,000,000주KTOP 3017807.650185.9억원
cmsq8ekxr028p0z4kpv4qeghpfsc-securities-productetf:229720:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekxm028n0z4kl1s0zvea1etf2026-08-11229720KR7229720008KODEX KTOP3035,200원355원1.02%35093.6434,585원35,330원34,350원1,3914848.3만원176억원500,000주KTOP 3017807.650175.4억원
cmsq8ekyb02920z4kqlqwctqlfsc-securities-productetf:232080:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8eky6028y0z4kza6nh8r61etf2026-08-11232080KR7232080002TIGER 코스닥15015,065원5원0.03%15043.8114,900원15,490원14,705원3,531,600530.4억원1.4조원93,180,000주코스닥 1501485.1201.4조원
cmsq8ekys029e0z4k4xxk5cf4fsc-securities-productetf:233740:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekyo029a0z4k5ddn6g8d1etf2026-08-11233740KR7233740000KODEX 코스닥150레버리지7,750원0원0.00%7748.827,605원8,200원7,380원167,101,0631.2조원4조원523,900,000주코스닥 1501485.1204.1조원
cmsq8ekrp02550z4koe9oxlsvfsc-securities-productetf:219900:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekrl02520z4kk49v5fq01etf2026-08-11219900KR7219900008ACE 중국본토CSI300레버리지(합성)4,600원25원0.55%4641.414,590원4,645원4,560원408187.3만원64.4억원1,400,000주CSI 300 Index4663.78964.9억원
cmsq8ekrz025b0z4k38tndbu8fsc-securities-productetf:220130:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekru02580z4kjrfc9gyk1etf2026-08-11220130KR7220130009SOL 차이나강소기업CSI500(합성 H)6,990원55원0.79%7016.496,980원7,005원6,950원831579만원55.9억원800,000주CSI 500 지수7967.53956.1억원
cmsq8eksa025h0z4kyudmsg7nfsc-securities-productetf:223190:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8eks5025e0z4ky0l5kcul1etf2026-08-11223190KR7223190000KODEX 200가치저변동27,335원75원0.28%27308.8027,260원27,520원26,925원3,9241억원273.3억원1,000,000주코스피 200 가치저변동성13429.520273억원
cmsq8eksj025n0z4kjch9oyj9fsc-securities-productetf:225030:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8eksf025k0z4k507oovsm1etf2026-08-11225030KR7225030006TIGER 미국S&P500선물인버스(H)2,235원10원0.45%2231.582,235원2,240원2,225원13,6283041.5만원37.9억원1,700,000주S&P 500 Futures Total Return Index1175.40037.9억원
23,323건 중 22,401–22,450← 이전449 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬