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
cmsq8em3q02xh0z4k4k44et82fsc-securities-productetf:304670:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em3l02xe0z4k46nij4951etf2026-08-11304670KR7304670003KODEX 미국30년국채울트라선물인버스(H)12,435원120원0.97%12405.1812,395원12,440원12,395원6074.3만원74.6억원600,000주S&P Ultra T-Bond Futures Index(ER)104.07574.4억원
cmsq8em4002xn0z4ka5p42ci8fsc-securities-productetf:304760:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em3v02xk0z4kws1i9k031etf2026-08-11304760KR7304760002HANARO KRX30043,175원215원0.50%43393.5942,430원43,770원42,305원115497.3만원172.7억원400,000주KRX 3004315.410173.5억원
cmsq8em4a02xt0z4ksyvgwa8wfsc-securities-productetf:304770:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em4502xq0z4k9cn3p28x1etf2026-08-11304770KR7304770001HANARO 코스닥15014,765원-10원-0.07%14773.1414,665원15,160원14,420원15,3402.2억원215.5억원1,460,000주코스닥 1501485.120215.6억원
cmsq8em4l02xz0z4kjgbdxmhdfsc-securities-productetf:304780:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em4g02xw0z4karzebxt41etf2026-08-11304780KR7304780000HANARO 200선물레버리지104,860원2,100원2.04%104834.25100,790원106,885원99,700원4,1704.2억원471.8억원450,000주코스피 200 선물지수4823.230471.7억원
cmsq8em4v02y50z4ko3652ps6fsc-securities-productetf:304940:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em4q02y20z4kwhqp7t3w1etf2026-08-11304940KR7304940000KODEX 미국나스닥100선물(H)32,675원-150원-0.46%32612.4632,600원32,770원32,565원16,9045.5억원1143.6억원3,500,000주NASDAQ 10029525.4801141.4억원
cmsq8em5602ya0z4k4m9d8afrfsc-securities-productetf:305050:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em5102y80z4k50nrmhbs1etf2026-08-11305050KR7305050007ACE 코스피65,985원585원0.89%65887.5964,470원66,455원64,470원1,9601.2억원395.9억원600,000주코스피6345.530395.3억원
cmsq8em5j02yg0z4kzkhmn7befsc-securities-productetf:305080:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em5e02yd0z4k64do9fiz1etf2026-08-11305080KR7305080004TIGER 미국채10년선물12,580원-70원-0.55%12596.7912,630원12,630원12,560원67,6438.5억원2251.8억원17,900,000주S&P 10-Year U.S. Treasury Note Futures(ER)184.1292254.8억원
cmsq8emc103270z4k5azruc7vfsc-securities-productetf:322400:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8embv03240z4kgijiiz5j1etf2026-08-11322400KR7322400003HANARO e커머스10,645원135원1.28%10710.1410,545원10,760원10,545원6,1106497.9만원356.6억원3,350,000주FnGuide E커머스 지수1837.090358.7억원
cmsq8emcc032d0z4klychfo5cfsc-securities-productetf:322410:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emc7032b0z4kuc1e6bwb1etf2026-08-11322410KR7322410002HANARO K고배당22,915원-5원-0.02%22879.1722,975원23,130원22,860원5,9571.3억원401억원1,750,000주FnGuide 고배당 알파 지수3374.230388.9억원
cmsq8emcm032j0z4k29x9u4arfsc-securities-productetf:325010:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emch032g0z4k3efzmqrk1etf2026-08-11325010KR7325010007KODEX 성장주39,685원105원0.27%39828.6239,540원40,140원39,000원10,8204.3억원1190.5억원3,000,000주FnGuide 성장 지수(PR)11316.1501194.8억원
cmsq8emcw032p0z4kvpwtarrdfsc-securities-productetf:325020:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emcr032m0z4kmjz7zsm01etf2026-08-11325020KR7325020006KODEX 배당가치29,120원65원0.22%29039.3029,085원29,385원28,810원6,7641.9억원902.7억원3,100,000주FnGuide SLV 배당가치 지수3458.350900.2억원
cmsq8emd6032v0z4k9rdrk8zpfsc-securities-productetf:326230:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emd2032s0z4kebzeb0311etf2026-08-11326230KR7326230000RISE 내수주플러스11,315원-65원-0.57%11359.8511,260원11,475원11,260원160182.9만원72.4억원640,000주FnGuide 내수주플러스 지수1561.11072.7억원
cmsq8emdh03310z4ki4uf51otfsc-securities-productetf:326240:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emdc032y0z4k2qr9l8u31etf2026-08-11326240KR7326240009RISE IT플러스40,450원555원1.39%40350.0739,505원40,600원39,200원2,6451억원1035.5억원2,560,000주FnGuide IT플러스 지수5753.0401032.9억원
cmsq8emdr03370z4kabglzxg2fsc-securities-productetf:328370:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emdm03340z4kh5f28b091etf2026-08-11328370KR7328370002PLUS 코스피TR35,580원205원0.58%35673.4835,195원35,940원35,000원108,98638.9억원1102.9억원3,100,000주코스피 TR8325.2801105.8억원
cmsq8eme1033d0z4k7swo9wkxfsc-securities-productetf:329200:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emdw033a0z4k8cm2ayr11etf2026-08-11329200KR7329200000TIGER 리츠부동산인프라4,140원50원1.22%4134.124,085원4,140원4,080원3,187,232131.3억원1.5조원374,050,000주FnGuide 리츠부동산인프라1696.6801.5조원
cmsq8em5x02yo0z4kyusb3lbcfsc-securities-productetf:305540:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em5r02yk0z4kn1aylvin1etf2026-08-11305540KR7305540007TIGER 2차전지테마17,890원-515원-2.80%17820.4318,280원18,360원17,770원314,63656.8억원8775억원49,050,000주WISE 2차전지 테마 지수6709.1008749.8억원
cmsq8em6i02z00z4kys5qhel1fsc-securities-productetf:306520:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em6d02yw0z4kqjwr40qa1etf2026-08-11306520KR7306520008HANARO 200선물인버스2,650원-25원-0.93%2657.432,695원2,730원2,625원4,2271144.6만원15.9억원600,000주코스피 200 선물지수4823.23015.9억원
cmsq8em6s02z60z4kmu119y7afsc-securities-productetf:306530:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em6n02z30z4kq76lskip1etf2026-08-11306530KR7306530007HANARO 코스닥150선물레버리지7,800원-15원-0.19%7775.717,655원8,580원7,360원103,5298억원35.8억원460,000주F-코스닥150 지수1700.87034.2억원
cmsq8em7c02zh0z4ky4apcfj2fsc-securities-productetf:307510:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em7802zf0z4kghucae4u1etf2026-08-11307510KR7307510008TIGER 의료기기14,160원-10원-0.07%14263.7414,170원14,540원14,025원6,2848942.8만원70.8억원500,000주FnGuide 의료기기 지수1485.18071.3억원
cmsq8em8603000z4kqm05zh7ifsc-securities-productetf:309230:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8em8202zx0z4kyqmini7w1etf2026-08-11309230KR7309230001ACE 미국WideMoat동일가중32,110원110원0.34%32211.8331,765원32,470원31,760원6,1461.9억원1188억원3,700,000주MorningStar Wide Moat Focus Index17221.0121185.3억원
cmsq8em8r030b0z4kzs4t3keafsc-securities-productetf:310960:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8em8n03090z4kg99kdhvh1etf2026-08-11310960KR7310960000TIGER 200TR58,000원625원1.09%57974.2857,085원58,555원56,555원70,08440.5억원3248억원5,600,000주코스피 200 TR1309.2403246.5억원
cmsq8em9b030n0z4k98639scffsc-securities-productetf:314250:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8em97030l0z4k6ob2htwt1etf2026-08-11314250KR7314250002KODEX 미국빅테크10(H)62,990원65원0.10%62903.5862,865원63,105원62,715원50,18231.6억원6739.9억원10,700,000주NYSE U.S. Big TECH 10 INDEX18579.4386667.7억원
cmsq8em9w030z0z4krjafrlz5fsc-securities-productetf:315270:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8em9r030x0z4kxtsbwysw1etf2026-08-11315270KR7315270009TIGER 200커뮤니케이션서비스20,355원270원1.34%20395.0620,055원20,375원20,025원28,8915.8억원65.1억원320,000주코스피 200 커뮤니케이션서비스2038.24065.2억원
cmsq8em7202zc0z4ka1d42titfsc-securities-productetf:306950:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em6x02z80z4k4r3in8a51etf2026-08-11306950KR7306950007KODEX KRX300레버리지66,050원1,230원1.90%66116.4864,140원67,000원62,990원2,1011.3억원528.4억원800,000주KRX 3004315.410528.9억원
cmsq8em7m02zn0z4ktsl6cz5dfsc-securities-productetf:307520:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em7i02zl0z4kuiiieb1c1etf2026-08-11307520KR7307520007TIGER 지주회사21,270원-200원-0.93%21319.1621,410원21,530원21,085원307,23565.4억원2711.9억원12,750,000주FnGuide 지주회사 지수3163.4002718.1억원
cmsq8em7w02zt0z4k7x6uwgxxfsc-securities-productetf:308620:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8em7s02zr0z4ka2knf3yp1etf2026-08-11308620KR7308620004KODEX 미국10년국채선물11,805원-75원-0.63%11835.5411,855원11,855원11,775원21,6502.5억원956.2억원8,100,000주S&P 10-Year U.S. Treasury Note Futures KRW(ER)225.343958.6억원
cmsq8em8h03060z4kd0r4a35zfsc-securities-productetf:310080:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8em8c03020z4kee4bnbyg1etf2026-08-11310080KR7310080007RISE 중국MSCI China(H)9,570원-70원-0.73%9718.139,775원9,775원9,570원1,8781814.8만원110억원1,150,000주MSCI China Index(USD, Price Return)75.932111.7억원
cmsq8em91030h0z4kw4aouc9qfsc-securities-productetf:310970:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8em8x030f0z4ks97ykba71etf2026-08-11310970KR7310970009TIGER MSCI Korea TR44,295원540원1.23%44213.9043,150원44,680원42,970원23,07610억원4조원90,800,000주MSCI Korea TR Index4463.3804조원
cmsq8em9m030t0z4k67u4vkwvfsc-securities-productetf:314700:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8em9i030r0z4kbrp2n86j1etf2026-08-11314700KR7314700006HANARO 농업융복합산업11,000원-255원-2.27%10988.2911,255원11,255원10,980원108119.7만원60.5억원550,000주FnGuide 농업융복합산업 지수(시장가격)1370.83060.4억원
cmsq8ema903170z4kn4yoq43sfsc-securities-productetf:315930:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8ema303130z4klt3thanj1etf2026-08-11315930KR7315930008KODEX Top5PlusTR75,590원215원0.29%75488.3775,375원76,190원74,285원57,16343억원9221.9억원12,200,000주FnGuide TOP 5 Plus Total Return 지수7810.2109209.5억원
cmsq8emak031d0z4kcn40lgaxfsc-securities-productetf:315960:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emae031a0z4k4z0nxsjv1etf2026-08-11315960KR7315960005RISE 대형고배당10TR71,820원130원0.18%72050.3171,210원72,780원70,510원57,37741.2억원4740.1억원6,600,000주WISE 대형고배당10 TR 지수8859.4304755.3억원
cmsq8emav031j0z4kgxy0b9kpfsc-securities-productetf:316300:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emar031h0z4kpo4ohsyq1etf2026-08-11316300KR7316300003ACE 싱가포르리츠13,360원-225원-1.66%13531.9413,465원13,465원13,360원1,5082021.8만원66.8억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1252.82467.6억원
cmsq8emb5031p0z4kixfcg0pffsc-securities-productetf:316670:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emb0031m0z4kv3i5jcr21etf2026-08-11316670KR7316670009KIWOOM 코스닥1507,360원-5원-0.07%7362.727,310원7,565원7,185원101,3157.4억원484.2억원6,580,000주코스닥 1501485.120482.9억원
cmsq8embf031v0z4kekg1n0b2fsc-securities-productetf:319640:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8embb031s0z4k1y5bfnsu1etf2026-08-11319640KR7319640009TIGER 골드선물(H)25,785원125원0.49%25759.6025,980원26,175원25,785원20,3495.2억원1134.5억원4,400,000주S&P GSCI Gold Index(TR)2135.3601133.4억원
cmsq8embp03210z4kq2y0m9dkfsc-securities-productetf:321410:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8embl031y0z4kz6pirmsm1etf2026-08-11321410KR7321410003KODEX 멀티에셋하이인컴(H)10,665원15원0.14%10673.0910,660원10,665원10,660원1010.6만원53.3억원500,000주Morningstar Multi-Asset High Income 10% Capped Index1119.21453.3억원
cmsq8emeb033j0z4ksqjcxlyzfsc-securities-productetf:329650:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8eme6033g0z4k2dxsap3q1etf2026-08-11329650KR7329650006KODEX TRF307014,265원-10원-0.07%14260.8414,275원14,285원14,235원66,8189.5억원2353.7억원16,500,000주FnGuide TRF 3070 지수1859.4602353억원
cmsq8emel033p0z4kdbjrnlbyfsc-securities-productetf:329660:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emeg033m0z4kjy7okmo91etf2026-08-11329660KR7329660005KODEX TRF505018,155원-10원-0.06%18181.6618,165원18,180원18,120원10,0371.8억원853.2억원4,700,000주FnGuide TRF 5050 지수2357.080854.5억원
cmsq8emew033u0z4ku6xvyzeafsc-securities-productetf:329670:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emer033s0z4kn1o6ecdp1etf2026-08-11329670KR7329670004KODEX TRF703022,585원-180원-0.79%22559.1822,670원22,670원22,480원10,7602.4억원903.4억원4,000,000주FnGuide TRF 7030 지수2953.950902.3억원
cmsq8emf603400z4k5zm2ac8zfsc-securities-productetf:329750:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emf1033x0z4k3wkdew431etf2026-08-11329750KR7329750004TIGER 미국달러단기채권액티브13,375원-10원-0.07%13366.6913,400원13,450원13,335원166,03722.1억원6330.3억원47,330,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)154.3706319.7억원
cmsq8emfg03460z4kkvhbgf18fsc-securities-productetf:332500:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emfb03430z4kcyvwqolh1etf2026-08-11332500KR7332500008ACE 200TR66,985원900원1.36%66722.7265,955원67,455원65,110원54,94936.4억원1473.6억원2,200,000주코스피 200 TR1309.2401467.8억원
cmsq8emfq034b0z4kxcb173t0fsc-securities-productetf:332610:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emfl03490z4k2yjeigd91etf2026-08-11332610KR7332610005PLUS 미국단기회사채(AAA~A)128,775원-150원-0.12%128867.73129,115원129,115원128,590원6428270.3만원123.6억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)603.828123.7억원
cmsq8emg4034j0z4kr9rimdopfsc-securities-productetf:332620:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emfw034f0z4km7850e0d1etf2026-08-11332620KR7332620004PLUS 미국장기우량회사채90,390원-895원-0.98%90325.2190,665원90,665원90,160원9638700.7만원169억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1146.261168.9억원
cmsq8emgi034q0z4kfz52at1qfsc-securities-productetf:332930:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emgb034n0z4kts87xkto1etf2026-08-11332930KR7332930007HANARO 200TR130,115원1,120원0.87%130288.04127,925원131,655원126,435원46,60060.6억원1886.6억원1,450,000주코스피 200 TR1309.2401889.1억원
cmsq8emgs034w0z4kxcclgjkrfsc-securities-productetf:332940:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emgm034t0z4ksisfiwlf1etf2026-08-11332940KR7332940006HANARO MSCI Korea TR43,830원175원0.40%44058.8242,930원44,410원42,895원178772.5만원1051.9억원2,400,000주MSCI Korea TR Index4463.3801057.4억원
cmsq8emh203520z4k711o1x1gfsc-securities-productetf:334690:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emgx034z0z4kcndw03am1etf2026-08-11334690KR7334690005RISE 팔라듐선물(H)6,270원25원0.40%6270.626,280원6,380원6,265원4,3762766.6만원40.7억원650,000주S&P GSCI Palladium Excess Return Index766.71840.7억원
cmsq8emhc03580z4kul8kax7cfsc-securities-productetf:334700:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emh703550z4k2t76g9wb1etf2026-08-11334700KR7334700002RISE 팔라듐선물인버스(H)3,225원10원0.31%3209.543,170원3,225원3,150원480152.1만원20.9억원650,000주S&P GSCI Palladium Excess Return Index766.71820.8억원
cmsq8emhm035e0z4k2yg2dquofsc-securities-productetf:336160:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emhh035b0z4ksdtp8bnl1etf2026-08-11336160KR7336160007RISE 금융채액티브100,295원-70원-0.07%100327.90100,240원100,315원100,240원64641.7만원507.4억원506,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)140.340507.6억원
cmsq8emhw035k0z4ksy6kjplffsc-securities-productetf:337120:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emhr035h0z4k23262epy1etf2026-08-11337120KR7337120000KODEX 멀티팩터31,960원350원1.11%31850.8131,345원32,065원31,345원1134.6만원191.7억원600,000주FnGuide 멀티팩터 지수20061.420191.1억원
cmsq8emi6035q0z4k5wnm32lkfsc-securities-productetf:337140:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emi1035n0z4kai3llvsd1etf2026-08-11337140KR7337140008KODEX 코스피대형주33,315원175원0.53%33368.9032,895원33,665원32,600원18,9246.3억원732.9억원2,200,000주코스피 대형주6892.490734.1억원
cmsq8emig035v0z4k3247vdxwfsc-securities-productetf:337150:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emib035t0z4k9ip50ftw1etf2026-08-11337150KR7337150007KODEX 200exTOP24,995원-65원-0.26%24939.3924,730원25,180원24,730원4831201.5만원149.9억원600,000주코스피 200 초대형제외 지수539.680149.6억원
23,323건 중 22,601–22,650← 이전453 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬