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
cmsq8ekss025t0z4kr6044mq2fsc-securities-productetf:225040:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekso025q0z4kdw46tstl1etf2026-08-11225040KR7225040005TIGER 미국S&P500레버리지(합성 H)69,210원-170원-0.25%69083.0569,380원69,670원68,990원2,6461.8억원567.5억원820,000주S&P 5007728.200566.4억원
cmsq8ekt1025z0z4k1yy6o1z6fsc-securities-productetf:225050:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8eksw025w0z4kt2aqs3f61etf2026-08-11225050KR7225050004TIGER 유로스탁스레버리지(합성 H)17,275원200원1.17%17275.2317,300원17,300원17,200원300517.7만원77.7억원450,000주EURO STOXX 50 Index6535.62077.7억원
cmsq8ektc02640z4k3kmy9juqfsc-securities-productetf:225060:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekt602620z4k5fc6jttu1etf2026-08-11225060KR7225060003TIGER 이머징마켓MSCI레버리지(합성 H)15,795원120원0.77%15734.9315,675원15,795원15,640원7581186.7만원167.4억원1,060,000주MSCI EM Index1665.441166.7억원
cmsq8ekv302760z4k7p9t68jvfsc-securities-productetf:227540:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekuy02720z4kmraf9tv21etf2026-08-11227540KR7227540002TIGER 200 헬스케어20,555원565원2.83%20535.3619,990원20,720원19,950원77,46815.8억원357.6억원1,740,000주코스피 200 헬스케어2172.930357.3억원
cmsq8ekxi028k0z4kkqzr35wvfsc-securities-productetf:229200:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekxd028g0z4ki5soiuj51etf2026-08-11229200KR7229200001KODEX 코스닥15014,780원0원0.00%14752.1614,655원15,200원14,410원52,590,4747752억원5.3조원359,150,000주코스닥 1501485.1205.3조원
cmsq8eky1028w0z4kjlzrb5ynfsc-securities-productetf:230480:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekxw028s0z4k9k1yuwim1etf2026-08-11230480KR7230480006KIWOOM 미국달러선물인버스2X4,400원20원0.46%4408.734,380원4,430원4,380원1,329585.4만원88.4억원2,010,000주미국달러선물지수1588.34088.6억원
cmsq8ekyj02970z4kd1nlogk1fsc-securities-productetf:233160:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekyg02950z4kdk71t3u71etf2026-08-11233160KR7233160001TIGER 코스닥150 레버리지8,595원-10원-0.12%8557.308,455원9,090원8,180원4,236,238363억원1963.9억원22,850,000주코스닥 1501485.1201955.3억원
cmsq8ekz1029j0z4kxo57y4bhfsc-securities-productetf:234310:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekyx029h0z4k0k2se5j71etf2026-08-11234310KR7234310001RISE V&S셀렉트밸류27,485원65원0.24%27552.0227,060원27,595원27,060원616.4만원137.4억원500,000주FnGuide 셀렉트 밸류 지수5359.770137.7억원
cmsq8ekzi029v0z4kpj8dueg7fsc-securities-productetf:237350:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekze029t0z4k89cny9wv1etf2026-08-11237350KR7237350004KODEX 코스피10079,285원885원1.13%79016.6777,535원79,850원77,000원177,061139.1억원8998.8억원11,350,000주코스피 1007676.2808968.3억원
cmsq8el0c02ae0z4kf6sxjsi0fsc-securities-productetf:238670:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el0802ac0z4kr192mwu11etf2026-08-11238670KR7238670004PLUS 스마트베타Quality채권혼합13,555원130원0.97%13526.2813,530원13,595원13,500원12,7171.7억원40.6억원300,000주WISE-KAP 스마트베타 Quality 채권혼합지수1665.13040.5억원
cmsq8el0m02ak0z4kjel6582sfsc-securities-productetf:238720:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el0h02ah0z4kf02h2oyy1etf2026-08-11238720KR7238720007ACE 일본Nikkei225(H)48,715원-215원-0.44%48735.4448,155원48,920원48,065원9,2734.5억원438.4억원900,000주Nikkei 22566970.220438.6억원
cmsq8el0w02aq0z4kge6kta90fsc-securities-productetf:239660:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el0r02an0z4kb9bzcm8d1etf2026-08-11239660KR7239660004PLUS 우량회사채50121,545원-20원-0.02%121552.31121,540원121,565원121,515원4145031.2만원218.7억원180,000주KOBI HALF CREDIT Index(총수익)12684.090218.7억원
cmsq8el1g02b20z4kp42oju69fsc-securities-productetf:241390:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el1b02ay0z4k5ru6hj3n1etf2026-08-11241390KR7241390004RISE V&S셀렉트밸류채권혼합15,420원-125원-0.80%15542.1815,500원15,600원15,420원2,0013099.7만원339.2억원2,200,000주FnGuide 셀렉트벨류 채권혼합지수2711.650341.9억원
cmsq8el1y02be0z4kg9ostesufsc-securities-productetf:243890:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el1u02bb0z4k2kekhyts1etf2026-08-11243890KR7243890001TIGER 200에너지화학레버리지8,215원65원0.80%8135.888,135원8,360원7,910원43,0623.5억원43.1억원525,000주코스피 200 에너지/화학1716.77042.7억원
cmsq8ekza029p0z4k3mhhg6gjfsc-securities-productetf:236350:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekz6029n0z4kttwxkon41etf2026-08-11236350KR7236350005TIGER 인도니프티50레버리지(합성)30,390원-575원-1.86%30564.3030,800원30,805원30,275원1,2773890.6만원188.4억원620,000주Nifty 50 Index24583.800189.4억원
cmsq8ekzr02a10z4koih5w8xgfsc-securities-productetf:237370:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekzn029z0z4kv3h9hpkk1etf2026-08-11237370KR7237370002KODEX 코리아배당성장채권혼합15,810원10원0.06%15807.8715,800원15,865원15,715원108,99817.2억원1644.2억원10,400,000주배당성장채권혼합지수2509.3301644억원
cmsq8el1602aw0z4kb8cot25afsc-securities-productetf:241180:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el1102as0z4ktji6ptla1etf2026-08-11241180KR7241180009TIGER 일본니케이22535,945원-130원-0.36%35900.1136,045원36,050원35,500원239,65685.8억원4025.8억원11,200,000주Nikkei 22566970.2203941.8억원
cmsq8el1p02b70z4kgdwq0aaefsc-securities-productetf:243880:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el1l02b50z4kvepd70uk1etf2026-08-11243880KR7243880002TIGER 200IT레버리지267,010원1,360원0.51%268193.57258,000원273,100원248,650원219,064573.7억원3938.3억원1,475,000주코스피 200 정보기술12590.0803888.8억원
cmsq8el0102a80z4kmjai0i69fsc-securities-productetf:237440:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ekzw02a40z4k8lmqkhs11etf2026-08-11237440KR7237440003TIGER 경기방어채권혼합10,400원105원1.02%10395.0810,330원10,420원10,330원8,2768601.3만원104억원1,000,000주경기방어소비재 채권혼합 지수1646.840103.9억원
cmsq8el2e02bj0z4kpephg0bxfsc-securities-productetf:244580:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el2902bg0z4k397ee71b1etf2026-08-11244580KR7244580007KODEX 바이오9,315원0원0.00%9290.589,220원9,565원9,160원852,82079.4억원2436.8억원26,160,000주FnGuide 바이오 지수3239.0202422.9억원
cmsq8el2o02bp0z4kutasmgoyfsc-securities-productetf:244620:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el2j02bm0z4kjhga34bx1etf2026-08-11244620KR7244620001KODEX 모멘텀Plus19,820원230원1.17%19754.3619,590원20,070원19,530원9741919.1만원138.7억원700,000주FnGuide 모멘텀 Plus 지수6439.180138.2억원
cmsq8el2y02bv0z4k8gmr46n2fsc-securities-productetf:244660:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el2u02bs0z4kpwb9llvg1etf2026-08-11244660KR7244660007KODEX 퀄리티Plus9,660원105원1.10%9651.349,705원9,730원9,650원590569.4만원48.3억원500,000주FnGuide 퀄리티 Plus 지수2382.30048.2억원
cmsq8el3902c10z4ku70blmtdfsc-securities-productetf:244670:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el3402by0z4kftdpv0gh1etf2026-08-11244670KR7244670006KODEX 밸류Plus11,775원-125원-1.05%11789.9611,800원11,925원11,730원13,5631.5억원70.6억원600,000주FnGuide 벨류 Plus 지수2348.84070.7억원
cmsq8el3i02c70z4k6plpi3t7fsc-securities-productetf:245340:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el3e02c40z4kapij73vf1etf2026-08-11245340KR7245340005TIGER 미국다우존스3037,170원-90원-0.24%37192.0537,260원37,280원37,070원12,1804.5억원1479.3억원3,980,000주Dow Jones Industrial Average53791.8501487.6억원
cmsq8el3r02cd0z4kj5fly4iefsc-securities-productetf:245350:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el3n02ca0z4k562c77ei1etf2026-08-11245350KR7245350004TIGER 유로스탁스배당3019,830원-120원-0.60%19848.0620,240원20,240원19,800원3,4566873만원317.2억원1,600,000주Euro STOXX Select Dividend 302466.960317.5억원
cmsq8el4002cj0z4kl8l2endifsc-securities-productetf:245360:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el3v02cg0z4k8ol2oaas1etf2026-08-11245360KR7245360003TIGER 차이나HSCEI12,705원-150원-1.17%12866.9512,870원12,920원12,705원9851264.6만원273.1억원2,150,000주Hang Seng China H8539.410276.6억원
cmsq8el4a02cp0z4k4p62ze9kfsc-securities-productetf:245710:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el4502cm0z4kiidypdfp1etf2026-08-11245710KR7245710009ACE 베트남VN30(합성)29,095원150원0.52%29390.6729,015원29,130원28,855원23,7076.8억원2851.3억원9,800,000주VN30 Index(PR)1922.5302468.8억원
cmsq8el4j02cv0z4kkw9vdv3xfsc-securities-productetf:248270:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el4f02cs0z4kn728hwnx1etf2026-08-11248270KR7248270001TIGER S&P글로벌헬스케어(합성)27,150원240원0.89%27065.0726,750원27,400원26,750원3,0948375.6만원309.5억원1,140,000주S&P Global 1200 Health Care Index5795.067308.5억원
cmsq8el4s02d10z4ktrn05nt4fsc-securities-productetf:250730:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el4n02cy0z4kgz43a1ov1etf2026-08-11250730KR7250730009RISE 차이나HSCEI(H)10,065원-60원-0.59%10205.6810,125원10,205원10,025원3,6633724.4만원171.1억원1,700,000주Hang Seng China H8539.410173.4억원
cmsq8el5102d70z4k0ek4qxf4fsc-securities-productetf:250780:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el4x02d40z4ka2tk96me1etf2026-08-11250780KR7250780004TIGER 코스닥150선물인버스2,340원0원0.00%2341.372,365원2,400원2,270원1,416,09732.8억원51.4억원2,200,000주F-코스닥150 지수1700.87051.5억원
cmsq8el5b02dd0z4k98ce1it2fsc-securities-productetf:251340:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el5702da0z4kfpo3urno1etf2026-08-11251340KR7251340006KODEX 코스닥150선물인버스2,305원-5원-0.22%2334.412,335원2,370원2,260원102,171,9322369.5억원1180.1억원51,200,000주F-코스닥150 지수1700.8701059.8억원
cmsq8el5l02dj0z4kj6fiu0jvfsc-securities-productetf:251350:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el5g02dg0z4kopz93ghm1etf2026-08-11251350KR7251350005KODEX MSCI선진국40,410원-220원-0.54%40457.3740,470원40,600원40,385원23,1259.3억원5152.2억원12,750,000주MSCI World5006.4105158.3억원
cmsq8el5u02dp0z4klblgfx0nfsc-securities-productetf:251590:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el5q02dm0z4kzn9h64kp1etf2026-08-11251590KR7251590006PLUS 고배당저변동5017,405원-35원-0.20%17434.4017,430원17,540원17,340원3,8536703.5만원121.8억원700,000주FnGuide 고배당저변동50 지수3019.660122억원
cmsq8el6502dv0z4kext1sjpjfsc-securities-productetf:251600:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el6002ds0z4kqeis9tsr1etf2026-08-11251600KR7251600003PLUS 고배당주채권혼합15,415원-5원-0.03%15395.4715,420원15,530원15,290원207,38332억원5950.1억원38,600,000주FnGuide 고배당 채권혼합 지수4028.3505942.6억원
cmsq8el6f02e10z4ky4xkbvlefsc-securities-productetf:252000:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el6a02dy0z4kaqaoji6w1etf2026-08-11252000KR7252000005TIGER 200동일가중19,530원-15원-0.08%19510.7119,625원19,720원19,460원8,3591.6억원97.6억원500,000주코스피 200 동일가중지수3752.62097.5억원
cmsq8el6p02e70z4k765v8gf7fsc-securities-productetf:252400:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el6k02e40z4kotm4zek51etf2026-08-11252400KR7252400007RISE 200선물레버리지85,900원1,645원1.95%85959.2583,045원87,800원81,710원33,35928.2억원601.3억원700,000주코스피 200 선물지수4823.230515.7억원
cmsq8el6z02ed0z4k7rgnxjgefsc-securities-productetf:252410:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el6u02ea0z4kvs8kpzd51etf2026-08-11252410KR7252410006RISE 200선물인버스1,460원-16원-1.08%1459.551,484원1,497원1,446원24,4743583.9만원29.2억원2,000,000주코스피 200 선물지수4823.23027.7억원
cmsq8el7802ej0z4kghxc9n6yfsc-securities-productetf:252420:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el7402eg0z4kuns06uop1etf2026-08-11252420KR7252420005RISE 200선물인버스2X99원-3원-2.94%100.64104원106원99원1,126,3741.1억원49.4억원49,900,000주코스피 200 선물지수4823.23050.2억원
cmsq8el7i02ep0z4kaxkkdsx5fsc-securities-productetf:252650:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el7d02em0z4ktp5wn26q1etf2026-08-11252650KR7252650007KODEX 200동일가중18,700원-40원-0.21%18637.6218,740원18,880원18,565원109,15820.4억원112.2억원600,000주코스피 200 동일가중지수3752.620111.8억원
cmsq8el7r02ev0z4kifevcjmefsc-securities-productetf:252670:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el7n02es0z4k37mg89t51etf2026-08-11252670KR7252670005KODEX 200선물인버스2X94원-2원-2.08%94.8198원100원92원8,182,186,2377843.9억원7393.8억원7,865,800,000주코스피 200 선물지수4823.2307333.2억원
cmsq8elct02hs0z4kei8y930pfsc-securities-productetf:261240:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8elco02ho0z4kv3iccp2s1etf2026-08-11261240KR7261240006KODEX 미국달러선물14,605원-25원-0.17%14623.6114,620원14,635원14,560원73,72810.7억원591.5억원4,050,000주미국달러선물지수1588.340595.1억원
cmsq8eld402hy0z4kdj7r0rh2fsc-securities-productetf:261250:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8elcz02hv0z4kv9c47vcv1etf2026-08-11261250KR7261250005KODEX 미국달러선물레버리지16,715원-30원-0.18%16745.2216,795원16,800원16,625원43,9437.3억원272.4억원1,630,000주미국달러선물지수1588.340279.6억원
cmsq8eldo02ia0z4kt38vc2izfsc-securities-productetf:261270:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8eldj02i60z4ku1u6ztu81etf2026-08-11261270KR7261270003KODEX 미국달러선물인버스7,895원20원0.25%7892.727,900원7,910원7,875원13,9211억원1083.1억원13,720,000주미국달러선물지수1588.3401075.7억원
cmsq8ele802il0z4k9sg7kubrfsc-securities-productetf:265690:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ele302ii0z4k3bkas6gs1etf2026-08-11265690KR7265690008ACE 러시아MSCI(합성)8,535원0원0.00%48.340원0원0원00원157.8억원1,850,000주MSCI Russia 25% Capped Price Return Index0.0148943.4만원
cmsq8elet02iy0z4ko3gwqvogfsc-securities-productetf:266360:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8elen02iu0z4kso8fwtkk1etf2026-08-11266360KR7266360007KODEX K콘텐츠10,540원185원1.79%10546.3910,400원10,575원10,290원29,0833억원337.2억원3,200,000주KRX K콘텐츠1630.500337.4억원
cmsq8elf302j30z4kq4sb07b6fsc-securities-productetf:266370:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8eley02j10z4kdw024brt1etf2026-08-11266370KR7266370006KODEX IT60,065원590원0.99%59941.8058,835원60,680원57,885원54,96232.5억원1021.1억원1,700,000주KRX 정보기술5174.2401019억원
cmsq8elbo02h40z4kkkcqtsx2fsc-securities-productetf:261110:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8elbj02h10z4kd4je65g51etf2026-08-11261110KR7261110001TIGER 미국달러선물레버리지16,770원0원0.00%16797.4816,815원16,820원16,670원9421577.9만원83.8억원500,000주미국달러선물지수1588.34083.9억원
cmsq8elby02ha0z4kw2sbj7ezfsc-securities-productetf:261120:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8elbt02h70z4kepz9u2lt1etf2026-08-11261120KR7261120000TIGER 미국달러선물인버스2X5,060원15원0.30%5037.785,020원5,080원5,020원3,6921868.9만원425억원8,400,000주미국달러선물지수1588.340423.1억원
cmsq8elc902hg0z4kspyerxz9fsc-securities-productetf:261140:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8elc402hd0z4ktrmxlcnv1etf2026-08-11261140KR7261140008TIGER 우선주23,780원180원0.76%23775.4523,600원23,850원23,255원7,2791.7억원323.4억원1,360,000주코스피 우선주 지수5553.510318.5억원
cmsq8elcj02hl0z4k4gust3mcfsc-securities-productetf:261220:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8elce02hj0z4k3e96p99f1etf2026-08-11261220KR7261220008KODEX WTI원유선물(H)23,075원1,400원6.46%22832.1622,800원23,075원22,795원85,76519.6억원519.1억원2,250,000주S&P GSCI Crude Oil Index ER218.304513.7억원
23,323건 중 22,451–22,500← 이전450 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬