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
cmsq8elde02i40z4kekg8ooldfsc-securities-productetf:261260:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8eld902i10z4k4a149k1l1etf2026-08-11261260KR7261260004KODEX 미국달러선물인버스2X5,075원0원0.00%5079.005,065원5,110원5,055원136,3336.9억원2366.4억원46,630,000주미국달러선물지수1588.3402369.3억원
cmsq8eldy02ig0z4k1ph0xweyfsc-securities-productetf:261920:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8eldt02id0z4kkfykngdz1etf2026-08-11261920KR7261920003ACE MSCI필리핀(합성)13,215원-100원-0.75%13250.2913,285원13,310원13,195원699926.2만원52.8억원400,000주MSCI Philippines IMI Index1664.29753억원
cmsq8elei02is0z4kllgvopw1fsc-securities-productetf:266160:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8elee02ip0z4ky3uy4zfm1etf2026-08-11266160KR7266160001RISE 고배당30,735원380원1.25%30679.3630,275원30,975원30,095원18,7345.7억원1967억원6,400,000주FnGuide 고배당포커스 지수21765.1401963.4억원
cmsq8elfe02ja0z4kfqtzjd78fsc-securities-productetf:266390:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8elf902j70z4kukisjmew1etf2026-08-11266390KR7266390004KODEX 경기소비재14,600원-90원-0.61%14653.6014,575원14,835원14,485원1,0721570.7만원131.4억원900,000주KRX 경기소비재1670.600131.8억원
cmsq8elfy02jm0z4kyk0wd05sfsc-securities-productetf:266420:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8elfu02jj0z4k2wkrnujo1etf2026-08-11266420KR7266420009KODEX 헬스케어19,045원195원1.03%19023.3218,685원19,285원18,605원67,75112.8억원761.8억원4,000,000주KRX 헬스케어4262.350760.9억원
cmsq8el8102f10z4kz8f2ksyifsc-securities-productetf:252710:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el7w02ey0z4k3i815w2k1etf2026-08-11252710KR7252710009TIGER 200선물인버스2X103원-2원-1.90%103.23108원109원100원182,429,626189.8억원295억원286,500,000주코스피 200 선물지수4823.230294.2억원
cmsq8el8a02f60z4ksfde7qawfsc-securities-productetf:253150:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el8602f40z4kaj2wu2c01etf2026-08-11253150KR7253150007PLUS 200선물레버리지171,935원3,465원2.06%172030.56165,215원176,000원163,340원11,20918.9억원429.8억원250,000주코스피 200 선물지수4823.230430억원
cmsq8el8k02fc0z4kqbg4csrdfsc-securities-productetf:253160:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el8f02f90z4kajbfa1l51etf2026-08-11253160KR7253160006PLUS 200선물인버스2X192원-6원-3.03%193.31200원204원190원595,1161.1억원13.2억원6,900,000주코스피 200 선물지수4823.23013.3억원
cmsq8el8s02fh0z4kun519pjtfsc-securities-productetf:253230:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el8o02ff0z4kbclu7t041etf2026-08-11253230KR7253230007KIWOOM 200선물인버스2X95원0원0.00%95.6197원100원92원2,732,5492.6억원26.9억원28,400,000주코스피 200 선물지수4823.23027.1억원
cmsq8el9102fn0z4k9gydbg8rfsc-securities-productetf:253240:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el8w02fl0z4kem2z0ph71etf2026-08-11253240KR7253240006KIWOOM 200선물인버스1,462원-14원-0.95%1462.041,485원1,499원1,444원26,3083851.9만원17.8억원1,220,000주코스피 200 선물지수4823.23017.8억원
cmsq8el9c02ft0z4k2tn1iy3kfsc-securities-productetf:253250:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el9702fr0z4k81jv3czs1etf2026-08-11253250KR7253250005KIWOOM 200선물레버리지84,600원1,560원1.88%84733.6481,175원86,440원80,500원17,42614.5억원245.3억원290,000주코스피 200 선물지수4823.230245.7억원
cmsq8el9l02fz0z4khmjlc549fsc-securities-productetf:253280:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el9g02fw0z4kehzpnu7f1etf2026-08-11253280KR7253280002RISE 헬스케어14,320원25원0.17%14380.7314,295원14,625원14,095원4,9297095.6만원78.7억원550,000주FnGuide 헬스케어 지수3637.93079억원
cmsq8el9v02g50z4kkev1hf0sfsc-securities-productetf:253290:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8el9q02g20z4kw0njm7761etf2026-08-11253290KR7253290001RISE 헬스케어채권혼합12,025원-30원-0.25%12092.4812,050원12,175원11,950원41,1084.9억원216.4억원1,800,000주FnGuide 헬스케어 채권혼합 지수2188.280217.6억원
cmsq8ela502gb0z4kf7ff4nrafsc-securities-productetf:256440:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8ela002g80z4kiuj76ma31etf2026-08-11256440KR7256440009ACE MSCI인도네시아(합성)5,365원-120원-2.19%5444.445,485원5,490원5,360원30,8031.6억원327.2억원6,100,000주MSCI Indonesia Index4288.578332.1억원
cmsq8elaf02gh0z4kay26xeapfsc-securities-productetf:256450:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8elaa02ge0z4kq731gad31etf2026-08-11256450KR7256450008PLUS 심천차이넥스트(합성)15,865원160원1.02%15947.4315,755원16,000원15,655원571909만원79.3억원500,000주SZSE ChiNext Price Index3549.16479.7억원
cmsq8elan02gn0z4kax7rzew0fsc-securities-productetf:256750:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8elaj02gk0z4kgcpzb4xp1etf2026-08-11256750KR7256750001KODEX 차이나심천ChiNext(합성)16,430원110원0.67%16333.8116,350원16,585원16,235원6,1911억원502.5억원3,059,000주SZSE ChiNext Price Index3549.164499.6억원
cmsq8elaw02gt0z4kx9ls5in2fsc-securities-productetf:261060:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8elas02gq0z4kfc6ekiol1etf2026-08-11261060KR7261060008TIGER 코스닥150IT23,080원430원1.90%23131.8122,335원23,725원21,935원59,76813.7억원267.7억원1,160,000주코스닥 150 정보기술1185.560268.3억원
cmsq8elbb02gz0z4ketac0ekpfsc-securities-productetf:261070:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8elb102gw0z4knm9ja1z61etf2026-08-11261070KR7261070007TIGER 코스닥150바이오테크14,265원-305원-2.09%14246.0314,360원14,825원13,920원425,11860.7억원647.6억원4,540,000주코스닥 150 헬스케어4979.400658.1억원
cmsq8elfn02jf0z4k8qud7l45fsc-securities-productetf:266410:202608112026-08-11dayperiod2026-08-13 00:15:532026-08-13 00:15:53cmsq8elfj02jd0z4klnys2jjn1etf2026-08-11266410KR7266410000KODEX 필수소비재9,745원-110원-1.12%9744.019,830원9,910원9,690원18,4831.8억원155.9억원1,600,000주KRX 필수소비재1760.470155.9억원
cmsq8elg802jr0z4koth5ce66fsc-securities-productetf:266550:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elg302jo0z4keuq3rksw1etf2026-08-11266550KR7266550003PLUS 중형주저변동5018,800원45원0.24%18804.5018,755원18,985원18,680원4278.9만원47억원250,000주FnGuide 중형주저변동50지수3691.67047억원
cmsq8elgt02k30z4kv7bjvzdofsc-securities-productetf:267450:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elgo02k10z4k3g9oxzdo1etf2026-08-11267450KR7267450005RISE 미국장기국채선물인버스(H)11,240원160원1.44%11173.0411,250원11,250원11,240원33.3만원56.2억원500,000주S&P U.S. Treasury Bond Futures Excess Return Index199.66255.8억원
cmsq8elhe02kg0z4ke3tbefqkfsc-securities-productetf:267770:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elh902kc0z4kobia71261etf2026-08-11267770KR7267770006TIGER 200선물레버리지71,065원1,410원2.02%71020.5268,350원72,690원67,390원75,59053억원1705.5억원2,400,000주코스피 200 선물지수4823.2301775.5억원
cmsq8elhy02ks0z4ksaijpk9efsc-securities-productetf:269420:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elhu02ko0z4kchs8ppu81etf2026-08-11269420KR7269420006KODEX S&P글로벌인프라(합성)22,965원10원0.04%22966.6023,050원23,050원22,745원7,3741.6억원244.1억원1,063,000주S&P Global Infrastructure Index3773.411244.1억원
cmsq8elij02l40z4k4b9efk8pfsc-securities-productetf:269540:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elie02l00z4k073yk3dg1etf2026-08-11269540KR7269540001PLUS 미국S&P500(H)30,400원-15원-0.05%30352.7830,415원30,465원30,380원14,1934.3억원912억원3,000,000주S&P 5007728.200910.5억원
cmsq8elj302lg0z4kgvj6d39efsc-securities-productetf:270810:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8eliy02lc0z4ko3lql57n1etf2026-08-11270810KR7270810005RISE 코스닥15014,695원5원0.03%14677.7514,570원15,120원14,330원354,97851.9억원3356.3억원22,840,000주코스닥 1501485.1203355.3억원
cmsq8eljo02ls0z4krjkenbo1fsc-securities-productetf:271060:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8eljj02lp0z4kj5h7dyym1etf2026-08-11271060KR7271060006KODEX 3대농산물선물(H)8,095원-5원-0.06%8062.798,165원8,165원8,075원9,9378040.8만원293.8억원3,630,000주S&P GSCI Grains Select Index ER16.492292.6억원
cmsq8elk702m30z4kcy99kn8ffsc-securities-productetf:272570:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elk302m00z4kmgjz0krk1etf2026-08-11272570KR7272570003RISE 중장기국공채액티브107,850원-205원-0.19%107941.04107,825원107,875원107,825원664.7만원62.5억원58,000주KIS 종합채권국공채4~5Y지수148.93062.6억원
cmsq8elgj02jy0z4ktq7uom6mfsc-securities-productetf:267440:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elge02jv0z4kp9f578n91etf2026-08-11267440KR7267440006RISE 미국장기국채선물(H)7,905원-50원-0.63%8053.487,955원8,040원7,905원5,6914499.1만원47.4억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index199.66248.3억원
cmsq8elh402ka0z4khci5i715fsc-securities-productetf:267490:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elgy02k70z4kno0y6vkn1etf2026-08-11267490KR7267490001RISE 미국장기국채선물레버리지(합성 H)4,970원-85원-1.68%4992.634,985원4,985원4,905원2512.4만원34.7억원700,000주S&P U.S. Treasury Bond Futures Excess Return Index199.66234.9억원
cmsq8elho02kl0z4k78wlanrtfsc-securities-productetf:269370:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elhj02kj0z4kkk44jc9x1etf2026-08-11269370KR7269370003TIGER S&P글로벌인프라(합성)17,765원40원0.23%17674.4917,725원17,880원17,490원346609.5만원124.3억원700,000주S&P Global Infrastructure Index3773.411123.7억원
cmsq8eli802kx0z4kxyq4ouakfsc-securities-productetf:269530:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8eli402kv0z4kjcbg5sdj1etf2026-08-11269530KR7269530002PLUS S&P글로벌인프라20,810원260원1.27%20625.2620,550원20,885원20,550원308639.7만원124.8억원600,000주S&P Global Infrastructure Index3773.411123.7억원
cmsq8elit02l90z4kgb75byrwfsc-securities-productetf:270800:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elio02l70z4ksjrz0b3o1etf2026-08-11270800KR7270800006RISE KQ고배당16,075원165원1.04%16137.6015,730원16,155원15,730원7591214.6만원88.4억원550,000주FnGuide KQ고배당포커스 지수8164.41088.7억원
cmsq8eljd02ll0z4k54pwqb5ofsc-securities-productetf:271050:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elj902lj0z4kkejixzto1etf2026-08-11271050KR7271050007KODEX WTI원유선물인버스(H)2,075원-110원-5.03%2081.252,095원2,100원2,075원1,864,87138.8억원1329.5억원64,075,000주S&P GSCI Crude Oil Index ER218.3041333억원
cmsq8eljy02ly0z4k4d1mvxf9fsc-securities-productetf:272560:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8eljt02lu0z4ka7fk8vn71etf2026-08-11272560KR7272560004RISE 단기국공채액티브114,720원0원0.00%114710.77114,720원114,740원114,715원2,2322.5억원1602.6억원1,397,000주KIS 종합채권국공채3M~1.5Y지수140.5201602.5억원
cmsq8elkh02m90z4k9zmrwrcxfsc-securities-productetf:272580:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elkd02m60z4kew8egppy1etf2026-08-11272580KR7272580002TIGER 단기채권액티브56,990원0원0.00%56994.5856,990원57,000원56,990원11,4056.5억원7213.7억원12,658,000주KIS MSB 6M PLUS 지수13706.2007214.3억원
cmsq8elkr02mf0z4kqs3lgd30fsc-securities-productetf:272910:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elkm02mc0z4kzw2euczf1etf2026-08-11272910KR7272910001ACE 중장기국공채액티브106,040원-150원-0.14%106068.63106,040원106,040원106,040원331.8만원729.5억원688,000주KIS 종합채권국공채1-10Y지수154.630729.7억원
cmsq8ell102ml0z4k3c2adnv3fsc-securities-productetf:273130:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elkw02mi0z4k95x45q4x1etf2026-08-11273130KR7273130005KODEX 종합채권(AA-이상)액티브109,490원-350원-0.32%109584.56109,625원109,727원109,420원29,39932.2억원3.3조원30,921,000주KAP 한국종합채권지수258.5003.3조원
cmsq8ellb02mr0z4kyh1pc1c0fsc-securities-productetf:273140:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8ell602mo0z4kioj7wntj1etf2026-08-11273140KR7273140004KODEX 단기변동금리부채권액티브114,770원5원0.00%114770.39114,770원114,785원114,770원3,2963.7억원2785.4억원2,427,000주KAP 단기변동금리부은행채권지수148.3602785.4억원
cmsq8elll02mx0z4kuo2u20okfsc-securities-productetf:275280:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8ellg02mu0z4ka0l8p8861etf2026-08-11275280KR7275280006KODEX 모멘텀주38,550원30원0.08%38733.1537,975원39,125원37,765원2,6951억원346.9억원900,000주MSCI Korea IMI Momentum Capped12597.770348.5억원
cmsq8ellv02n30z4kbevdtk8vfsc-securities-productetf:275290:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8ellr02n00z4kq8i1ffqm1etf2026-08-11275290KR7275290005KODEX 가치주31,240원465원1.51%31243.0630,450원31,470원30,450원1,6085010.2만원281.1억원900,000주MSCI Korea IMI Enhanced Value Capped18150.820281.1억원
cmsq8elm502n90z4kfzpiqwirfsc-securities-productetf:275300:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elm002n60z4kncf54z2t1etf2026-08-11275300KR7275300002KODEX 우량주27,855원320원1.16%27752.7827,240원28,005원27,000원1,8925233.3만원473.5억원1,700,000주MSCI Korea IMI Quality Capped16363.460471.7억원
cmsq8elmf02nf0z4kbawjwn4hfsc-securities-productetf:275750:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elmb02nc0z4kzsli6qvt1etf2026-08-11275750KR7275750008RISE 코스닥150선물인버스2,370원0원0.00%2371.952,380원2,415원2,295원28,9386873.4만원21.3억원900,000주F-코스닥150 지수1700.87021.3억원
cmsq8elmp02nl0z4ktuosbrkofsc-securities-productetf:275980:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elml02ni0z4kjgvjjqin1etf2026-08-11275980KR7275980001TIGER 글로벌4차산업혁신기술(합성 H)23,580원100원0.43%23608.7423,145원23,600원23,140원4,4021억원598.9억원2,540,000주Morningstar Exponential Technologies Equal Weighted Select PR USD4136.350599.6억원
cmsq8elmz02nr0z4kv403jy63fsc-securities-productetf:276000:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elmv02no0z4kbk6suzt41etf2026-08-11276000KR7276000007TIGER 글로벌자원생산기업(합성 H)20,655원390원1.92%20470.3020,385원20,685원20,385원457943.5만원175.5억원850,000주MorningStar Global Upstream Resources Index(PR)5537.400173.9억원
cmsq8eln902nx0z4kfsl81aosfsc-securities-productetf:276650:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8eln502nu0z4k4hz3qa3n1etf2026-08-11276650KR7276650009RISE 글로벌테크놀로지(합성 H)46,300원-430원-0.92%46305.4646,295원46,305원45,810원107494.5만원347.2억원750,000주S&P Global 1200 Information Technology and Interactive Media & Services(PR)5012.784347.2억원
cmsq8elnj02o30z4kou6dgpatfsc-securities-productetf:276970:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elnf02o00z4k0dr512nr1etf2026-08-11276970KR7276970001KODEX 미국S&P500배당귀족커버드콜(합성 H)7,810원0원0.00%7935.967,810원7,825원7,800원5,3744195.2만원367억원4,700,000주S&P500 Dividend Aristocrats Covered Call(7.2% Premium) Index112.720372.9억원
cmsq8elnt02o90z4k1wmdznp1fsc-securities-productetf:276990:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elnp02o60z4k8yfzsn9x1etf2026-08-11276990KR7276990009KODEX 글로벌로봇(합성)27,170원-190원-0.69%27136.0927,385원27,385원27,040원2,3506374만원480.9억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1377.539480.3억원
cmsq8elo302of0z4kfheyx4yifsc-securities-productetf:277540:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elny02oc0z4k12g4sq4s1etf2026-08-11277540KR7277540001ACE 아시아TOP5031,615원335원1.07%31536.9831,530원32,935원30,855원2,9369268.4만원252.9억원800,000주S&P ASIA50 Price Return Index8948.181252.2억원
cmsq8eloe02ol0z4keyoc4o2ofsc-securities-productetf:277630:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elo902oi0z4k922voepq1etf2026-08-11277630KR7277630000TIGER 코스피66,350원760원1.16%66165.0965,320원66,710원64,680원34,58922.8억원4345.9억원6,550,000주코스피6345.5304333.8억원
cmsq8eloo02or0z4kirqtnv8ifsc-securities-productetf:277640:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8eloj02oo0z4kisui0bc31etf2026-08-11277640KR7277640009TIGER 코스피대형주34,485원295원0.86%34502.5934,175원34,845원33,690원8,4982.9억원620.7억원1,800,000주코스피 대형주6892.490621억원
23,323건 중 22,501–22,550← 이전451 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬