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
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
cmsq8eloy02ox0z4k0mkju4xffsc-securities-productetf:277650:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elou02ou0z4kgnfjepd11etf2026-08-11277650KR7277650008TIGER 코스피중형주20,890원35원0.17%20923.6920,975원21,085원20,755원5751204.6만원41.7억원200,000주코스피 중형주4059.75041.8억원
cmsq8elp902p30z4ktrxcf0w2fsc-securities-productetf:278240:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elp402p00z4k9zypwec71etf2026-08-11278240KR7278240007RISE 코스닥150선물레버리지8,710원15원0.17%8722.138,580원9,230원8,340원236,23720.5억원652.3억원7,490,000주F-코스닥150 지수1700.870653.2억원
cmsq8elpj02p90z4k8icv83lifsc-securities-productetf:278530:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elpe02p60z4k1parlf6x1etf2026-08-11278530KR7278530001KODEX 200TR35,900원340원0.96%35938.2635,160원36,340원35,020원1,043,871373.8억원7.1조원199,500,000주코스피 200 TR1309.2407.1조원
cmsq8elpt02pf0z4k8oame1lkfsc-securities-productetf:278540:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elpo02pc0z4kad9pbtsn1etf2026-08-11278540KR7278540000KODEX MSCI Korea TR35,220원410원1.18%35198.5034,380원35,575원34,190원24,4818.5억원2.1조원61,100,000주MSCI Korea TR Index4463.3802.1조원
cmsq8elq302pl0z4kblh6wlxofsc-securities-productetf:278620:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elpy02pi0z4khgci5dfg1etf2026-08-11278620KR7278620000PLUS 단기채권액티브118,885원5원0.00%118855.03118,895원118,895원118,885원671.3만원651.4억원548,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)151.750651.3억원
cmsq8elsu02r30z4k15dzx01cfsc-securities-productetf:283580:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elsq02r10z4k1088qxg01etf2026-08-11283580KR7283580009KODEX 차이나CSI30015,835원-95원-0.60%15941.2615,975원15,975원15,835원61,1819.7억원2636.5억원16,650,000주CSI 300 Index4663.7892654.2억원
cmsq8elte02rf0z4k5nbuiu6ifsc-securities-productetf:284980:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elt902rd0z4k73r7j3ab1etf2026-08-11284980KR7284980000RISE 200금융22,070원-170원-0.76%22110.0922,105원22,425원21,940원4,8761억원189.8억원860,000주코스피 200 금융1690.560190.1억원
cmsq8elqi02pr0z4k5kok57ypfsc-securities-productetf:279530:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elqe02po0z4kmm4f39g71etf2026-08-11279530KR7279530000KODEX 고배당주17,460원45원0.26%17426.2617,425원17,670원17,275원152,94426.7억원3387.2억원19,400,000주FnGuide 고배당 Plus 지수26769.7303380.6억원
cmsq8elqs02px0z4k53ewgizpfsc-securities-productetf:279540:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elqn02pu0z4k2lfuc1sj1etf2026-08-11279540KR7279540009KODEX 최소변동성20,405원165원0.82%20366.3720,405원20,405원20,405원12만원122.4억원600,000주KRX 최소변동성지수12291.150122.1억원
cmsq8elr202q30z4kkugwuassfsc-securities-productetf:280320:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elqy02q00z4k4pybsf1u1etf2026-08-11280320KR7280320003ACE 미국IT인터넷(합성 H)21,840원275원1.28%22025.7021,655원21,915원21,655원177386.3만원174.7억원800,000주다우존스 인터넷 종합지수1331.044176.2억원
cmsq8elrc02q90z4k4jzueb9ufsc-securities-productetf:280920:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elr802q60z4khfmxvggp1etf2026-08-11280920KR7280920000PLUS 주도업종22,330원-85원-0.38%22450.7122,350원22,465원22,330원1,0812420.5만원122.8억원550,000주FnGuide 주도업종 지수3408.020123.4억원
cmsq8elrm02qf0z4kestzcrtffsc-securities-productetf:280930:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elri02qc0z4k6y57p4va1etf2026-08-11280930KR7280930009KODEX 미국러셀2000(H)17,095원-60원-0.35%17064.8917,065원17,125원17,045원4,0376902.4만원239.3억원1,400,000주FTSE Russell 2000 Index3027.120238.9억원
cmsq8elrx02qk0z4klhodu64pfsc-securities-productetf:280940:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elrs02qi0z4kzhdysf5a1etf2026-08-11280940KR7280940008KODEX 골드선물인버스(H)3,420원-40원-1.16%3452.543,435원3,435원3,385원3,3871152.7만원27.3억원800,000주S&P GSCI GOLD Index Excess Return259.85827.6억원
cmsq8els902qs0z4kilmevu1nfsc-securities-productetf:281990:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8els302qo0z4kzx670n041etf2026-08-11281990KR7281990002RISE 중소형고배당18,080원150원0.84%18018.7318,030원18,165원17,865원431774만원99.4억원550,000주FnGuide 중소형고배당포커스 지수17496.55099.1억원
cmsq8elsk02qy0z4k3amsk2uzfsc-securities-productetf:282000:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elsf02qv0z4k7ef4tger1etf2026-08-11282000KR7282000009RISE 국고채3년선물인버스114,475원110원0.10%114473.88114,530원114,545원114,445원88,004100.7억원615.8억원538,000주국채선물지수1209.570615.8억원
cmsq8elt402ra0z4klx54921ifsc-securities-productetf:284430:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elsz02r70z4ki9sub4nm1etf2026-08-11284430KR7284430006KODEX 200미국채혼합5020,260원60원0.30%20276.6120,075원20,360원19,995원437,42088.1억원1.9조원97,600,000주코스피 200 미국채 혼합지수4700.7401.9조원
cmsq8elts02rn0z4k6w4ofwndfsc-securities-productetf:285690:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8eltk02rj0z4ku3qkza3k1etf2026-08-11285690KR7285690004FOCUS ESG리더스21,115원205원0.98%21060.2521,150원21,180원21,115원36.3만원73.9억원350,000주KRX ESG Leaders 1503197.71073.7억원
cmsq8elu302rt0z4koczylorwfsc-securities-productetf:287180:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elty02rr0z4kci8fgkk41etf2026-08-11287180KR7287180004PLUS 미국나스닥테크56,795원-335원-0.59%56600.2856,740원57,990원56,490원2,5071.4억원511.1억원900,000주NASDAQ 100 Technology Sector Index17264.810481.1억원
cmsq8elud02rz0z4kijkd04iifsc-securities-productetf:289040:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elu802rw0z4kjwy6m0s01etf2026-08-11289040KR7289040008KODEX MSCI KOREA ESG유니버설30,695원155원0.51%30831.5430,695원30,695원30,695원13만원184.1억원600,000주MSCI Korea ESG Universal Capped Index4284.950184.9억원
cmsq8elun02s50z4kjjag5fhffsc-securities-productetf:289250:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elui02s20z4kod4oos291etf2026-08-11289250KR7289250003TIGER MSCI KOREA ESG유니버설32,115원365원1.15%32052.4231,605원32,115원31,605원4031289만원221.5억원690,000주MSCI Korea ESG Universal Index4358.830221.1억원
cmsq8elux02sb0z4kt7zl4mukfsc-securities-productetf:289260:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elut02s80z4kbd2crii61etf2026-08-11289260KR7289260002TIGER MSCI KOREA ESG리더스26,500원-105원-0.39%26494.7426,225원26,730원26,170원4,8271.2억원159억원600,000주MSCI Korea Country ESG Leaders Capped Index3827.020158.9억원
cmsq8elv702sh0z4krkckt7ixfsc-securities-productetf:289480:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elv202se0z4k8mvkoqjw1etf2026-08-11289480KR7289480006TIGER 200커버드콜11,575원80원0.70%11605.8311,495원11,685원11,320원93,88910.8억원266.2억원2,300,000주코스피 200 커버드콜 ATM 지수1672.640266.9억원
cmsq8elvh02sn0z4kgyc1hl9wfsc-securities-productetf:289670:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elvd02sk0z4k3gypr2ep1etf2026-08-11289670KR7289670002PLUS 국채선물10년52,100원-245원-0.47%52083.1352,065원52,205원52,020원3161646.4만원58.3억원112,000주10년국채선물지수1130.38058.3억원
cmsq8elvs02st0z4kc1pnf8zifsc-securities-productetf:290080:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elvn02sq0z4kdml4uj0u1etf2026-08-11290080KR7290080001RISE 200고배당커버드콜ATM7,280원70원0.97%7316.887,210원7,310원7,170원20,7471.5억원127.4억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1029.970128억원
cmsq8elw202sz0z4kwzjspb8cfsc-securities-productetf:290130:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elvx02sw0z4kuf3ktki01etf2026-08-11290130KR7290130004RISE ESG사회책임투자42,905원515원1.21%42806.9541,980원43,295원41,595원47,67920.2억원6092.5억원14,200,000주KRX ESG 사회책임경영지수(S)6902.0406078.5억원
cmsq8elwc02t50z4ki6vdrlc8fsc-securities-productetf:291130:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elw702t20z4kv4wad0s51etf2026-08-11291130KR7291130003ACE MSCI멕시코(합성)18,800원-25원-0.13%18808.9618,740원18,820원18,650원64119.6만원169.2억원900,000주MSCI MEXICO IMI 25/50 Price return Index13449.601169.2억원
cmsq8elwn02tb0z4kdw45fdfzfsc-securities-productetf:291620:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elwi02t80z4km22nqf3v1etf2026-08-11291620KR7291620003KIWOOM 코스닥150선물인버스4,135원-5원-0.12%4147.534,300원4,300원4,025원94,5893.9억원23.5억원570,000주F-코스닥150 지수1700.87023.6억원
cmsq8elwx02th0z4kpbc6vl2jfsc-securities-productetf:291630:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elws02te0z4kfx0ht89o1etf2026-08-11291630KR7291630002KIWOOM 코스닥150선물레버리지3,910원-15원-0.38%3903.563,850원4,135원3,550원154,7926억원56.6억원1,450,000주F-코스닥150 지수1700.87056.6억원
cmsq8elx702tn0z4kfnh3xwdpfsc-securities-productetf:291680:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elx202tk0z4kcmgnm2hz1etf2026-08-11291680KR7291680007RISE 차이나H선물인버스(H)7,650원0원0.00%7640.367,625원7,650원7,580원4534.2만원38.2억원500,000주Hang Seng China Enterprises Futures Index(Price Return)10857.33038.2억원
cmsq8elxh02tt0z4kgf6002nwfsc-securities-productetf:291890:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elxc02tq0z4k89me307i1etf2026-08-11291890KR7291890002KODEX MSCI EM선물(H)12,015원-80원-0.66%12038.4312,140원12,140원11,950원1,0751293.3만원60억원500,000주iEdge Emerging Markets Futures Index(ER)1680.53860.1억원
cmsq8em6702yt0z4k8sgo8cchfsc-securities-productetf:305720:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em6302yr0z4knm2j7e531etf2026-08-11305720KR7305720005KODEX 2차전지산업14,180원-410원-2.81%14122.8814,330원14,590원14,090원2,622,987374.6억원1.6조원114,300,000주FnGuide 2차전지 산업 지수2471.2301.6조원
cmsq8elxs02tz0z4k0l43whf6fsc-securities-productetf:292050:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elxn02tw0z4kzv9j1hhn1etf2026-08-11292050KR7292050002RISE KRX30045,255원230원0.51%45308.5744,300원45,550원44,285원185826.1만원158.3억원350,000주KRX 3004315.410158.5억원
cmsq8ely202u50z4khvjnhyx5fsc-securities-productetf:292150:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elxx02u20z4khjq33qei1etf2026-08-11292150KR7292150000TIGER 코리아TOP1034,880원270원0.78%34953.4834,320원35,280원34,135원338,449117.7억원1.8조원53,950,000주FnGuide TOP10 지수12137.8901.8조원
cmsq8elyc02ub0z4kgql0xouwfsc-securities-productetf:292160:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8ely702u80z4k8ziftof11etf2026-08-11292160KR7292160009TIGER KRX30044,200원385원0.88%44248.6343,085원44,625원43,085원24,60810.8억원221억원500,000주KRX 3004315.410221.2억원
cmsq8elym02uh0z4kxnmyegapfsc-securities-productetf:292190:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elyh02ue0z4kuihxckj31etf2026-08-11292190KR7292190006KODEX KRX30044,110원345원0.79%44049.4043,455원44,445원42,885원1,2675527.4만원661.6억원1,500,000주KRX 3004315.410660.7억원
cmsq8elyw02un0z4krfdikvywfsc-securities-productetf:292500:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elyr02uk0z4kjp0ieeu11etf2026-08-11292500KR7292500006SOL KRX30045,180원960원2.17%45063.1044,135원45,380원44,060원35155.5만원225.9억원500,000주KRX 3004315.410225.3억원
cmsq8elz602ut0z4k1djajwy0fsc-securities-productetf:292560:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elz202uq0z4kyns8aqx91etf2026-08-11292560KR7292560000TIGER 일본엔선물8,235원-55원-0.66%8223.988,350원8,350원8,215원60,1994.9억원354.1억원4,300,000주엔선물지수453.020370억원
cmsq8elzh02uz0z4k61unwlodfsc-securities-productetf:292770:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elzc02uw0z4ke9u1l5vn1etf2026-08-11292770KR7292770005KODEX 국채선물3년인버스57,590원80원0.14%57602.680원0원0원00원362.8억원630,000주국채선물지수1209.570362.8억원
cmsq8em0b02vh0z4kab5ezuzffsc-securities-productetf:295000:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em0602ve0z4kazbwf8ms1etf2026-08-11295000KR7295000004RISE 국채선물10년51,370원-295원-0.57%51418.4051,345원51,420원51,340원841.1만원51.3억원100,000주10년국채선물지수1130.38051.4억원
cmsq8em0l02vn0z4kdurdn66vfsc-securities-productetf:295020:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em0g02vk0z4k9mtn65741etf2026-08-11295020KR7295020002RISE 국채선물10년인버스60,425원265원0.44%60416.4460,430원60,440원60,325원52314.1만원441.1억원730,000주10년국채선물지수1130.380441억원
cmsq8em0v02vt0z4ku88h72qwfsc-securities-productetf:295040:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em0q02vq0z4kp09ozzpf1etf2026-08-11295040KR7295040000SOL 200TR37,195원370원1.00%37205.7536,435원37,615원36,255원108,66940.1억원9094.1억원24,450,000주코스피 200 TR1309.2409152.6억원
cmsq8em1602vz0z4kk0xn4ixqfsc-securities-productetf:298340:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em1102vw0z4k7fvdbzi71etf2026-08-11298340KR7298340001PLUS 국채선물3년56,485원-60원-0.11%56474.2756,395원56,520원56,395원7,8074.4억원560.3억원992,000주국채선물지수1209.570571.5억원
cmsq8em1g02w50z4kizuq6yv1fsc-securities-productetf:298770:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em1b02w20z4k34ri3fe91etf2026-08-11298770KR7298770009KODEX 한국대만IT프리미어77,710원990원1.29%77262.6576,340원77,770원75,990원2,7212억원854.8억원1,100,000주한국 대만 IT 프리미어지수11177.500849.8억원
cmsq8em1q02wb0z4kngxcuinrfsc-securities-productetf:300610:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8em1m02w80z4kwducfayc1etf2026-08-11300610KR7300610003TIGER K게임5,890원165원2.88%5879.875,815원5,890원5,750원16,2489406.5만원141.3억원2,400,000주WISE K게임 테마 지수481.110141.1억원
24,494건 중 24,001–24,050← 이전481 / 490 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬