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
cmsq8emjd036d0z4k6v6ip7g3fsc-securities-productetf:352540:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emj8036a0z4km5z95n071etf2026-08-11352540KR7352540009KODEX 일본부동산리츠(H)11,355원0원0.00%11392.3111,210원11,375원11,210원6,3167158.9만원386억원3,400,000주Tokyo Stock Exchange REIT Index1803.100387.3억원
cmsq8emjn036j0z4klyta8s6zfsc-securities-productetf:352560:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emji036g0z4kx1bgztqx1etf2026-08-11352560KR7352560007KODEX 미국부동산리츠(H)12,315원-145원-1.16%12363.8512,260원12,355원12,200원63,2167.7억원350.9억원2,850,000주Dow Jones U.S. Real Estate PR Index389.811352.3억원
cmsq8eml2037c0z4kb3d7tovufsc-securities-productetf:357870:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emkx037a0z4krx8uj33s1etf2026-08-11357870KR7357870005TIGER CD금리투자KIS(합성)57,885원5원0.01%57880.5357,885원57,890원57,885원263,897152.7억원3.5조원61,356,000주KIS CD Index(총수익)12690.1103.5조원
cmsq8emln037p0z4kl05xjk8wfsc-securities-productetf:360140:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emlh037l0z4k36esllo41etf2026-08-11360140KR7360140008KODEX 200롱코스닥150숏선물19,725원215원1.10%19763.8819,530원20,235원18,840원170,36833.6억원433.9억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1721.770434.8억원
cmsq8emmr038c0z4kztj4wsinfsc-securities-productetf:361580:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emmm038a0z4kd6iee5es1etf2026-08-11361580KR7361580004RISE 200TR56,400원555원0.99%56406.1155,275원57,050원54,850원150,74784.9억원4512억원8,000,000주코스피 200 TR1309.2404512.4억원
cmsq8emk7036v0z4krbipfwrofsc-securities-productetf:354350:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emk3036s0z4k2f1jcwg41etf2026-08-11354350KR7354350001HANARO 글로벌럭셔리S&P(합성)20,855원-120원-0.57%20914.2520,975원20,975원20,630원144298.9만원108.4억원520,000주S&P Global Luxury Index4506.962108.7억원
cmsq8emlx037u0z4kzwfk7c72fsc-securities-productetf:360150:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emls037r0z4kir2emn491etf2026-08-11360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,590원-50원-1.37%3607.003,650원4,005원3,505원1,036,00537.5억원147.1억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수439.950147.8억원
cmsq8emmh03870z4kq2k8s02cfsc-securities-productetf:360750:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emmc03830z4kl8dqi70k1etf2026-08-11360750KR7360750004TIGER 미국S&P50027,215원-60원-0.22%27201.0127,255원27,270원27,150원17,347,7884720.2억원20.6조원757,150,000주S&P 5007728.20020.6조원
cmsq8emnm038v0z4klxyv7lukfsc-securities-productetf:363580:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emni038s0z4kdi6g8vk21etf2026-08-11363580KR7363580002KODEX 200IT TR49,130원140원0.29%49030.5247,720원49,710원47,480원94,63046.2억원2210.8억원4,500,000주코스피200 정보기술 TR14911.8102206.3억원
cmsq8emnc038p0z4kkmjvnk7sfsc-securities-productetf:363570:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emn7038m0z4ku5hwauyi1etf2026-08-11363570KR7363570003KODEX 장기종합채권(AA-이상)액티브85,680원-670원-0.78%85862.7586,020원86,020원85,680원1691451.4만원2330.4억원2,720,000주KAP 한국장기종합채권지수(AA-이상, 총수익)279.4302335.4억원
cmsq8eq6905cf0z4kuhxt3rwafsc-securities-productetf:491700:202608112026-08-11dayperiod2026-08-13 00:16:002026-08-13 00:16:00cmsq8eq6505cc0z4k5n5lywh71etf2026-08-11491700KR7491700001HK 200100,510원1,220원1.23%100065.2298,340원100,720원97,825원5345243.4만원603억원600,000주코스피 200987.400600.3억원
cmsq8em0102vb0z4kkwefrzjsfsc-securities-productetf:294400:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elzw02v80z4kry65f58w1etf2026-08-11294400KR7294400007KIWOOM 200TR130,185원1,345원1.04%130260.56128,185원131,715원126,890원105,071136.5억원1.6조원12,900,000주코스피 200 TR1309.2401.6조원
cmsq8ej4u016t0z4kdcjy0wokfsc-securities-productetf:0181L0:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ej4q016r0z4kq5ah4fqm1etf2026-08-110181L0KR70181L0000SOL 미국우주항공TOP107,820원-485원-5.84%8035.057,865원7,880원7,750원383,14129.9억원633.4억원8,100,000주KEDI 미국우주항공 TOP10(PR)3838.806642.8억원
cmsq8ejm001gi0z4kuexwnkdcfsc-securities-productetf:0215T0:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejlv01gf0z4kn1a90twy1etf2026-08-110215T0KR70215T0002HANARO 미국AI광통신TOP109,225원-955원-9.38%9197.919,255원9,290원9,130원102,4729.4억원83억원900,000주Indxx US AI Optical Communication TOP10 Index(PR)8774.78082.7억원
cmsq8elzr02v50z4k5kpkcbf9fsc-securities-productetf:293180:202608112026-08-11dayperiod2026-08-13 00:15:542026-08-13 00:15:54cmsq8elzm02v20z4k6o0mv4oe1etf2026-08-11293180KR7293180006HANARO 20099,460원980원1.00%99491.4797,345원100,570원97,080원63,70763.1억원4276.7억원4,300,000주코스피 200987.4004228.3억원
cmsq8emsf03bo0z4kt3u286z1fsc-securities-productetf:371160:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emsa03bm0z4ker5r7ukh1etf2026-08-11371160KR7371160003TIGER 차이나항셍테크7,495원-80원-1.06%7616.417,615원7,670원7,475원343,73225.9억원6138.4억원81,900,000주Hang Seng TECH Index4830.6706230.2억원
cmsq8emtl03cd0z4kqntli12nfsc-securities-productetf:371870:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emtf03c90z4ksxnkjbs61etf2026-08-11371870KR7371870007ACE 차이나항셍테크7,340원-105원-1.41%7447.477,485원7,485원7,305원4,5703368.3만원117.4억원1,600,000주Hang Seng TECH Index4830.670119.1억원
cmsq8emu503cp0z4kcjxhkmmcfsc-securities-productetf:373490:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emu003cm0z4k32quvsyu1etf2026-08-11373490KR7373490002KODEX 코리아혁신성장액티브24,600원-130원-0.53%24641.1624,610원24,800원24,490원180443.9만원135.3억원550,000주FnGuide K-이노베이션 지수3787.100135.5억원
cmsq8empb039v0z4kb0bqw77tfsc-securities-productetf:365000:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emp6039r0z4kibma3jef1etf2026-08-11365000KR7365000009TIGER 인터넷TOP103,930원65원1.68%3924.103,835원3,940원3,780원134,1685.2억원410.6억원10,450,000주KRX 인터넷 TOP 10 지수987.740410억원
cmsq8empv03a60z4kzfotio8lfsc-securities-productetf:365780:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8empr03a30z4kcyxybz5x1etf2026-08-11365780KR7365780006ACE 국고채10년82,465원-375원-0.45%82526.6982,550원82,700원82,365원2,9672.4억원5312.3억원6,442,000주KIS 10년 국고채 지수 (총수익)15642.9505316.3억원
cmsq8emqq03ao0z4kfk4ibx99fsc-securities-productetf:367760:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emql03am0z4kkrs2fdkp1etf2026-08-11367760KR7367760006RISE 네트워크인프라53,135원265원0.50%53065.2951,890원53,605원51,250원193,646101.3억원6190.2억원11,650,000주FnGuide 네트워크 인프라 지수7319.3906208.6억원
cmsq8emra03b00z4kxpppl0qwfsc-securities-productetf:368190:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emr603ay0z4kaq2xyc4i1etf2026-08-11368190KR7368190005HANARO Fn K-뉴딜디지털플러스8,220원-75원-0.90%8220.728,260원8,290원8,210원671554.8만원263억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1976.630263억원
cmsq8emta03c60z4k67rimzjofsc-securities-productetf:371470:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emt503c40z4ke8n9ad7b1etf2026-08-11371470KR7371470006TIGER 차이나바이오테크SOLACTIVE9,075원140원1.57%8995.488,935원9,125원8,925원73,2126.6억원497.3억원5,480,000주Solactive China Biotech Index(PR)1805.220492.9억원
cmsq8emtu03ci0z4ku8vzpgyffsc-securities-productetf:372330:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emtp03cf0z4kb3q1r6a01etf2026-08-11372330KR7372330001KODEX 차이나항셍테크7,470원-100원-1.32%7597.607,575원7,635원7,455원40,0263억원1232.5억원16,500,000주Hang Seng TECH Index4830.6701253.6억원
cmsq8emuz03d60z4kpx03ttjufsc-securities-productetf:375760:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emuv03d40z4ki697ou2c1etf2026-08-11375760KR7375760006HANARO 탄소효율그린뉴딜22,600원-55원-0.24%22734.2722,295원22,840원22,295원89201.2만원203.4억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3865.310204.6억원
cmsq8emv903dc0z4kmmtmjp14fsc-securities-productetf:375770:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emv503da0z4kz1ehbhzh1etf2026-08-11375770KR7375770005KODEX 탄소효율그린뉴딜23,130원215원0.94%23094.5522,820원23,130원22,700원5221185.3만원416.3억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3865.310415.7억원
cmsq8eiq100yp0z4kuyisb6acfsc-securities-productetf:0137W0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eipw00ym0z4k5m1datod1etf2026-08-110137W0KR70137W0002KIWOOM 미국S&P500&GOLD10,745원10원0.09%10752.0210,735원10,775원10,735원4,6985052.9만원290.1억원2,700,000주S&P500 & S&P GSCI 금현물 90/10 혼합지수6212.009290.3억원
cmsq8einq00xi0z4kl662n4iffsc-securities-productetf:0131W0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8einm00xg0z4k3aeev2nv1etf2026-08-110131W0KR70131W00081Q 단기특수은행채액티브101,955원5원0.00%101949.97101,965원101,965원101,955원2,1442.1억원1364.1억원1,338,000주KIS 단기특수은행채 지수(총수익)117.0701364억원
cmsq8eimu00x10z4kdgwbzv3mfsc-securities-productetf:0128D0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eimo00wy0z4k997ch4t11etf2026-08-110128D0KR70128D0006PLUS 차이나항셍테크위클리타겟커버드콜7,515원10원0.13%7571.977,595원7,675원7,505원2,0131519.7만원52.6억원700,000주HSTECH 15% Target Premium Weekly Covered Call Index3477.91053억원
cmsq8ejti01kk0z4k5r6xewhgfsc-securities-productetf:091160:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejtd01kg0z4kryjevhxl1etf2026-08-11091160KR7091160002KODEX 반도체114,160원2,560원2.29%114109.10109,630원114,640원108,305원1,960,1052208억원5.1조원44,700,000주KRX 반도체11958.0605조원
cmsq8ejtr01kp0z4kxjjtn9vjfsc-securities-productetf:091170:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejtn01kn0z4k992hghre1etf2026-08-11091170KR7091170001KODEX 은행15,950원-185원-1.15%15917.9616,135원16,230원15,915원559,20789.7억원2823.1억원17,700,000주KRX 은행1633.4802817.4억원
cmsq8eiov00y10z4k6rt7aimbfsc-securities-productetf:0132K0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eioq00xz0z4k1gn1bhni1etf2026-08-110132K0KR70132K0001PLUS 테슬라위클리커버드콜채권혼합8,120원-25원-0.31%8116.608,160원8,160원8,105원235,53419.1억원1059.6억원13,050,000주Akros 테슬라 위클리 커버드콜 채권혼합 지수2683.7041059.2억원
cmsq8eiog00xv0z4ktkytlhy6fsc-securities-productetf:0132H0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eio800xs0z4k9bj3fh9b1etf2026-08-110132H0KR70132H0006KODEX 미국원자력SMR8,915원-310원-3.36%8920.078,935원8,960원8,890원53,7774.7억원512.6억원5,750,000주iSelect 미국원자력SMR 지수(Price Return)9406.011512.9억원
cmsq8eip800y70z4k1o2a7dq6fsc-securities-productetf:0133E0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eip100y40z4ks2ryi13e1etf2026-08-110133E0KR70133E0008TIGER 차이나증권8,910원-100원-1.11%9066.929,000원9,070원8,910원8,2147333.6만원93.5억원1,050,000주Solactive China Securities Index (Price Return)2400.94095.2억원
cmsq8eiqb00yv0z4k9i7apy0bfsc-securities-productetf:0138D0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eiq600ys0z4kp7my74l91etf2026-08-110138D0KR70138D0004RISE 동학개미11,555원0원0.00%11601.1711,225원11,615원11,175원1,1371300.7만원75.1억원650,000주FnGuide 동학개미 지수3856.93075.4억원
cmsq8eiqm00z10z4kbk0i6lpufsc-securities-productetf:0138T0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eiqh00yy0z4khnw38xc91etf2026-08-110138T0KR70138T0006RISE 미국S&P500데일리고정커버드콜9,945원-95원-0.95%9947.0010,040원10,040원9,915원42,4164.2억원318.2억원3,200,000주S&P500 10% Daily Fixed Covered Call Index388.535318.3억원
cmsq8eir600zc0z4kje6xct0hfsc-securities-productetf:0139F0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eir100z90z4kk4a0cy1c1etf2026-08-110139F0KR70139F0001TIGER 12월자동연장금융채(AA-이상)액티브101,930원25원0.02%101928.94101,950원101,950원101,930원881.5만원1조원10,578,000주KIS 12월 만기 자동연장금융채(AA-이상) 총수익지수118.6601조원
cmsq8eirr00zm0z4kpkdho4v3fsc-securities-productetf:0141S0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eirm00zk0z4k9igo8bjz1etf2026-08-110141S0KR70141S0002SOL 조선기자재8,715원-220원-2.46%8679.278,800원8,965원8,685원208,53018.2억원596.9억원6,850,000주FnGuide 조선기자재 지수(PR)2975.650594.5억원
cmsq8eism01030z4kyrfb5uaffsc-securities-productetf:0144L0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eish01000z4k7bsfp17n1etf2026-08-110144L0KR70144L0006KODEX 미국성장커버드콜액티브9,955원-40원-0.40%9960.869,980원9,980원9,930원205,18120.4억원3573.8억원35,900,000주NASDAQ 10029525.4803575.9억원
cmsq8eisw01090z4kdi8e998lfsc-securities-productetf:0144M0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eisr01060z4k1mjgtju01etf2026-08-110144M0KR70144M0005KODEX 미국드론UAM TOP108,605원105원1.24%8632.528,600원8,645원8,560원41,2533.5억원245.2억원2,850,000주iSelect 미국드론UAM TOP10 지수(Price Return)4678.088246억원
cmsq8eiz0013k0z4kmforcr5jfsc-securities-productetf:0166T0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eiyv013i0z4kqvm2av4l1etf2026-08-110166T0KR70166T0001PLUS 글로벌저작권핵심기업액티브10,100원130원1.30%10125.9610,015원10,105원10,015원2626.1만원80.8억원800,000주iSelect 미국AI지적재산 지수(PR)1163.32081억원
cmsq8eith010j0z4kql523h5pfsc-securities-productetf:0150K0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eitc010h0z4k80ayse5k1etf2026-08-110150K0KR70150K0008KoAct 수소전력ESS인프라액티브10,360원-145원-1.38%10397.9710,505원10,650원10,305원38,5114억원295.2억원2,850,000주FnGuide 수소전력ESS인프라 지수(PR)1622.910301.5억원
cmsq8eivb011j0z4k0vm2g5l4fsc-securities-productetf:0153X0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eiv6011g0z4kp3qb0c621etf2026-08-110153X0KR70153X0000PLUS 미국고배당주액티브11,470원65원0.57%11484.6611,515원11,515원11,440원15,2631.7억원223.6억원1,950,000주Akros 미국 고배당주 20 지수1951.315218.2억원
cmsq8eivn011p0z4kcawxsn05fsc-securities-productetf:0154F0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eivh011m0z4kaaut0u3h1etf2026-08-110154F0KR70154F0001WON 초대형IB&금융지주12,250원-80원-0.65%12263.0912,290원12,435원12,185원10,2761.2억원361.3억원2,950,000주iSelect 초대형IB&금융지주 지수4156.210361.7억원
cmsq8eiwg01250z4kijard7h8fsc-securities-productetf:0155N0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eiwb01220z4kys8bgqa21etf2026-08-110155N0KR70155N0000HANARO K휴머노이드테마TOP107,975원-15원-0.19%7994.268,045원8,200원7,910원98,1757.8억원326.9억원4,100,000주iSelect K휴머노이드테마TOP10 지수7544.560323.7억원
cmsq8eiza013q0z4kz6icwtukfsc-securities-productetf:0167A0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8eiz6013n0z4kwvde7muc1etf2026-08-110167A0KR70167A0001SOL AI반도체TOP2플러스15,715원155원1.00%15667.4815,235원15,855원15,050원17,555,8372723.4억원5.1조원325,050,000주FnGuide AI반도체 TOP2 플러스 지수(PR)6246.0205조원
cmsq8ej0601470z4k1jdm71opfsc-securities-productetf:0168K0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8ej0001440z4kxuegvtlo1etf2026-08-110168K0KR70168K0008TIGER 기술이전바이오액티브7,100원-155원-2.14%7084.467,170원7,390원7,000원1,724,654123억원1478.2억원20,820,000주KRX 기술이전 바이오 지수3385.7101474.9억원
cmsq8ej0i014d0z4kjb41hefffsc-securities-productetf:0172V0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8ej0d014b0z4kmirax0ux1etf2026-08-110172V0KR70172V00091Q 은액티브8,620원30원0.35%8754.278,795원8,890원8,620원121,56910.6억원568.9억원6,600,000주Bloomberg Blended Silver Spot USD index3532.200577.7억원
cmsq8ej12014p0z4kodznwa10fsc-securities-productetf:0173Y0:202608112026-08-11dayperiod2026-08-13 00:15:502026-08-13 00:15:50cmsq8ej0x014m0z4k0pddrna91etf2026-08-110173Y0KR70173Y0005KODEX 미국AI광통신네트워크11,630원-1,290원-9.98%11573.8411,600원11,735원11,525원2,875,114333.8억원4023.9억원34,600,000주Akros 미국 AI 광통신 및 네트워크 인프라 지수(PR)14913.2573946.6억원
cmsq8emy303f10z4k8uqrvidsfsc-securities-productetf:381560:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emxy03ex0z4ktq4z1t551etf2026-08-11381560KR7381560002HANARO Fn전기&수소차17,265원-385원-2.18%17208.8317,320원17,445원17,200원2,0383524.7만원345.3억원2,000,000주FnGuide 전기&수소차 지수 (시장가격)3919.370344.1억원
19,810건 중 501–550← 이전11 / 397 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬