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
cmsq8emzj03fv0z4kanocmbbwfsc-securities-productetf:385550:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emzd03fr0z4kp3xc57fk1etf2026-08-11385550KR7385550009RISE 단기채권알파액티브113,935원20원0.02%113921.70113,915원113,935원113,915원9161억원3448.8억원3,027,000주KIS 단기채권알파지수(AA-이상)(총수익지수)128.7803448.4억원
cmsq8en0303g60z4kjd7twun5fsc-securities-productetf:385590:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8emzy03g40z4kmjdkfu381etf2026-08-11385590KR7385590005ACE ESG액티브21,975원120원0.55%21916.3621,570원21,995원21,525원238518.2만원505.4억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4180.920504억원
cmsq8emxj03ep0z4k1c2f6j2wfsc-securities-productetf:381170:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emxe03el0z4kq57p02el1etf2026-08-11381170KR7381170000TIGER 미국테크TOP10 INDXX31,970원-270원-0.84%31917.1232,015원32,025원31,860원334,956107억원3.9조원123,300,000주Indxx US Tech Top 10 Index9619.2803.9조원
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
cmsq8emz903fp0z4klw9ypjivfsc-securities-productetf:385540:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emz303fl0z4k2dba3bxp1etf2026-08-11385540KR7385540000RISE 종합채권(A-이상)액티브102,495원-420원-0.41%102613.71102,705원102,710원102,470원10,97311.2억원1.9조원18,665,000주KIS 종합채권 지수(A-이상)(총수익지수)119.5901.9조원
cmsq8emzt03g10z4khxiv046zfsc-securities-productetf:385560:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8emzo03fx0z4k2mnr2tai1etf2026-08-11385560KR7385560008RISE KIS국고채30년Enhanced50,700원-950원-1.84%50804.4451,200원51,205원50,585원28,45114.5억원7207억원14,215,000주KIS 국고채30년Enhanced지수(시장가격)4538.8107216.2억원
cmsq8en1903gv0z4kbynfmxxqfsc-securities-productetf:387270:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en1503gs0z4k26slqt1c1etf2026-08-11387270KR7387270002TIGER 글로벌이노베이션액티브24,720원-335원-1.34%24694.6724,575원24,720원24,505원3,5348673.1만원299.1억원1,210,000주NASDAQ 10029525.480298.8억원
cmsq8en1j03h10z4kaqmif12bfsc-securities-productetf:387280:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en1e03gy0z4kik9a99ii1etf2026-08-11387280KR7387280001TIGER 퓨처모빌리티액티브11,250원-190원-1.66%11260.0911,365원11,425원11,225원23,8172.6억원151.8억원1,350,000주FnGuide 퓨처모빌리티 지수3318.310152억원
cmsq8en2203hd0z4k3q9zjvknfsc-securities-productetf:388420:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en1y03ha0z4kzaq69kxa1etf2026-08-11388420KR7388420002RISE 비메모리반도체액티브25,370원390원1.56%25313.2424,630원25,545원24,325원157,99539.4억원2278.2억원8,980,000주iSelect 비메모리반도체 지수(시장가격지수)6353.3602278.1억원
cmsq8en2c03hj0z4k59qj79u8fsc-securities-productetf:390390:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en2803hg0z4klvh671py1etf2026-08-11390390KR7390390003KODEX 미국반도체55,240원-1,455원-2.57%54848.3355,030원55,445원54,860원1,092,930603.2억원1.3조원23,950,000주MVIS US Listed Semiconductor 25 Index17126.5801.2조원
cmsq8en3303i10z4k4b82zpf9fsc-securities-productetf:391670:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en2z03hy0z4ksv45a7ih1etf2026-08-11391670KR7391670007HK 베스트일레븐액티브26,285원470원1.82%26160.9025,680원26,405원25,680원6,3081.6억원157.7억원600,000주코스피 200987.400156.9억원
cmsq8en3c03i70z4khavms8ehfsc-securities-productetf:394660:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en3803i40z4ki06xyvjy1etf2026-08-11394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE16,655원-225원-1.33%16785.3716,880원16,880원16,650원3,2855491.8만원1092.5억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2380.9441101.1억원
cmsq8en3y03ij0z4k9a92h9jafsc-securities-productetf:395150:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en3u03ig0z4ksa8gr4751etf2026-08-11395150KR7395150006KODEX 웹툰&드라마1,978원18원0.92%1978.011,966원1,980원1,937원17,2353365.9만원94.9억원4,800,000주FnGuide 웹툰&드라마 지수298.99094.9억원
cmsq8en4903ip0z4kgh5f2ribfsc-securities-productetf:395160:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en4403im0z4kxf8az1091etf2026-08-11395160KR7395160005KODEX AI반도체TOP2플러스35,070원365원1.05%34964.7533,900원35,485원33,500원5,290,5711831.1억원3.5조원101,500,000주FnGuide AI반도체 TOP2+ 지수7980.1903.5조원
cmsq8en7703kj0z4k4glhdzo0fsc-securities-productetf:399110:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en7303kg0z4ktwnz8otr1etf2026-08-11399110KR7399110006SOL 미국S&P500ESG21,715원-90원-0.41%21605.5321,915원21,920원21,520원13,9173억원1216억원5,600,000주S&P500 Scored&Screened(PR)687.1151209.9억원
cmsq8en7g03kp0z4k2ha6jtbqfsc-securities-productetf:399580:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en7d03km0z4kg4nocpbz1etf2026-08-11399580KR7399580000RISE 글로벌클린에너지9,760원-80원-0.81%9721.089,815원9,830원9,680원4,3754279.6만원97.6억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1159.30097.2억원
cmsq8en7z03l10z4ksbadriu4fsc-securities-productetf:400580:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en7v03ky0z4k63v9ad5x1etf2026-08-11400580KR7400580007SOL 유럽탄소배출권선물S&P(H)11,550원-150원-1.28%11661.6211,585원11,585원11,525원5765.8만원57.7억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER247.34758.3억원
cmsq8en8803l70z4kgmsy2e5dfsc-securities-productetf:400590:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en8403l40z4kgtli6rxg1etf2026-08-11400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,340원-60원-0.42%14359.8414,225원14,340원14,225원126179.4만원71.7억원500,000주ICE Global Carbon Futures Index(Excess Return)677.10971.7억원
cmsq8en9l03m10z4ksqrhb3l5fsc-securities-productetf:402460:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en9g03ly0z4kp5zxty181etf2026-08-11402460KR7402460000HANARO Fn K-메타버스MZ14,415원-10원-0.07%14495.8614,290원14,550원14,290원449650.1만원72억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2330.94072.4억원
cmsq8ena203mc0z4krdwjhm8efsc-securities-productetf:403790:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en9y03ma0z4k16swio6i1etf2026-08-11403790KR7403790009MIDAS 코스피액티브53,575원545원1.03%53495.0152,675원53,970원52,675원17,5849.4억원1567억원2,925,000주코스피6345.5301564.7억원
cmsq8enb303n10z4k8ghxcg1vfsc-securities-productetf:404650:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enaz03my0z4k3bm0wz2o1etf2026-08-11404650KR7404650004SOL KRX기후변화솔루션22,750원0원0.00%22758.9622,550원22,890원22,410원1431.6만원136.5억원600,000주KRX 기후변화 솔루션지수4360.550136.5억원
cmsq8enbd03n70z4kegbek68nfsc-securities-productetf:407300:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enb803n40z4kbp0r2gwr1etf2026-08-11407300KR7407300003HANARO Fn골프테마10,700원0원0.00%10794.5410,700원10,700원10,700원11만원58.8억원550,000주FnGuide 골프 테마 지수1143.55059.3억원
cmsq8en5a03jd0z4kfm111fjsfsc-securities-productetf:395290:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en5503ja0z4kxb65cdgb1etf2026-08-11395290KR7395290000HANARO Fn K-POP&미디어5,350원-20원-0.37%5334.605,350원5,350원5,250원22,3771.1억원334.3억원6,250,000주FnGuide K-POP & 미디어 지수504.400330.7억원
cmsq8en5k03jj0z4kxgzzh2ynfsc-securities-productetf:395750:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en5f03jg0z4k9gxjy3tp1etf2026-08-11395750KR7395750003PLUS ESG가치주액티브19,200원165원0.87%19241.5618,930원19,200원18,930원2547.6만원76.8억원400,000주FnGuide 한화 ESG 가치 지수2985.04076.9억원
cmsq8en8s03lj0z4kt07ixoamfsc-securities-productetf:401170:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en8o03lf0z4ks5x4bguy1etf2026-08-11401170KR7401170006RISE 메타버스11,625원100원0.87%11588.0211,510원11,655원11,330원4,2714914.1만원460.3억원3,960,000주iSelect 메타버스 지수(시장가격지수)2474.490458.8억원
cmsq8en9b03lv0z4kvahatflrfsc-securities-productetf:401590:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en9703lr0z4kk2ltezpi1etf2026-08-11401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,465원-120원-1.04%11462.9811,445원11,465원11,420원776888.6만원58.4억원510,000주ICE Global Carbon Futures Index(Excess Return)677.10958.4억원
cmsq8enak03mp0z4k0ndbd3ecfsc-securities-productetf:404260:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enag03mm0z4k65gram191etf2026-08-11404260KR7404260002KODEX 기후변화솔루션22,630원-70원-0.31%22761.2922,580원22,895원22,580원184419.1만원203.6억원900,000주KRX 기후변화 솔루션지수4360.550204.8억원
cmsq8enbm03nd0z4k02uweq6ifsc-securities-productetf:407310:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enbi03na0z4k9rt76dee1etf2026-08-11407310KR7407310002HANARO 200 TOP1016,390원-215원-1.29%16455.2816,525원16,595원16,390원196322.9만원188.4억원1,150,000주코스피 200 Top 10 지수2559.430189.2억원
cmsq8encb03nq0z4khzw0oiaxfsc-securities-productetf:407830:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enc603no0z4kqvgseix71etf2026-08-11407830KR7407830009에셋플러스 글로벌플랫폼액티브14,295원65원0.46%14259.6214,300원14,300원14,290원403576만원343억원2,400,000주S&P 5007728.200342.2억원
cmsq8encl03nv0z4km6a05d9cfsc-securities-productetf:409810:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8encg03nt0z4kk56tlbq41etf2026-08-11409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,485원30원0.55%5495.175,500원5,510원5,470원59,0763.2억원112.4억원2,050,000주NASDAQ 10029525.480115.3억원
cmsq8endh03of0z4kgby4dhcqfsc-securities-productetf:411060:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8endc03oc0z4k0dx5dju81etf2026-08-11411060KR7411060007ACE KRX금현물27,935원135원0.49%27878.6028,075원28,225원27,845원1,879,646527.9억원4.1조원146,800,000주KRX 금현물지수4677.9604조원
cmsq8endr03ol0z4ktif1kmnlfsc-securities-productetf:411420:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8endm03oi0z4kc5owbd3d1etf2026-08-11411420KR7411420003KODEX 미국나스닥AI테크액티브27,450원-250원-0.90%27363.0627,445원27,500원27,300원10,3602.8억원1290.1억원4,700,000주Nasdaq CB Insights Metaverse US Index (Price Return)2038.6901286억원
cmsq8eneb03ox0z4k03ki3vp3fsc-securities-productetf:411860:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8ene703ou0z4kwysnosoj1etf2026-08-11411860KR7411860000KIWOOM 독일DAX17,670원25원0.14%17603.6417,765원17,765원17,555원4,0237103.7만원53억원300,000주DAX Index(PR)9608.26052.8억원
cmsq8enel03p30z4kxeiry44bfsc-securities-productetf:412560:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8eneg03p00z4kwq2ki1gs1etf2026-08-11412560KR7412560005TIGER BBIG레버리지1,965원-2원-0.10%1969.532,000원2,010원1,897원51,3931억원13.7억원700,000주KRX BBIG 지수1909.27013.7억원
cmsq8enfh03pl0z4kv787j05tfsc-securities-productetf:413220:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enfc03pi0z4kiz5v46v71etf2026-08-11413220KR7413220005SOL 차이나태양광CSI(합성)4,880원20원0.41%4860.424,860원4,900원4,800원2,7581338.5만원58.5억원1,200,000주CSI Photovoltaic Industry Index(PR)2557.94058.3억원
cmsq8enfr03pr0z4kh21n0g9wfsc-securities-productetf:413930:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enfm03po0z4krs7jqxg81etf2026-08-11413930KR7413930009WON AI ESG액티브25,975원380원1.48%25880.4325,535원26,035원25,535원77199.8만원142.8억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3554.780142.3억원
cmsq8engc03q30z4kb0q11t4xfsc-securities-productetf:414780:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8eng703q00z4kx4m0o5hl1etf2026-08-11414780KR7414780007TIGER 차이나과창판STAR50(합성)14,780원-5원-0.03%15057.3914,855원15,000원14,600원94,72014억원2313억원15,650,000주STAR 50 Index(Price Return)1709.5002356.4억원
cmsq8engm03q90z4kmsm3wmh4fsc-securities-productetf:415340:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8engh03q60z4k42khuac91etf2026-08-11415340KR7415340009KODEX 차이나과창판STAR50(합성)15,160원15원0.10%15334.1115,325원15,370원14,900원15,2022.3억원313.8억원2,070,000주STAR 50 Index(Price Return)1709.500317.4억원
cmsq8eni703r90z4kvurdfri5fsc-securities-productetf:418660:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8eni203r60z4kx1d5qbyh1etf2026-08-11418660KR7418660007TIGER 미국나스닥100레버리지(합성)42,690원-500원-1.16%42522.0742,745원43,190원42,440원156,95066.9억원6510.2억원15,250,000주NASDAQ 10029525.4806484.6억원
cmsq8enig03rf0z4k1p9c4dknfsc-securities-productetf:418670:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enib03rc0z4kz2xcslwi1etf2026-08-11418670KR7418670006TIGER 글로벌AI사이버보안18,495원595원3.32%18400.7918,100원19,640원18,100원90,55216.9억원495.6억원2,680,000주Indxx Cybersecurity 지수 (PR)2939.970493.1억원
cmsq8eniy03rr0z4k0q6yvu8kfsc-securities-productetf:419430:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8eniu03ro0z4kzgzunbdt1etf2026-08-11419430KR7419430004KODEX 차이나2차전지MSCI(합성)10,035원-260원-2.53%10256.6410,190원10,245원10,035원6,8696987.7만원280.9억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)2298.574287.1억원
cmsq8enj703rx0z4kgb1yn1gxfsc-securities-productetf:419650:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enj303ru0z4kfqppufwl1etf2026-08-11419650KR7419650007PLUS 글로벌수소&차세대연료전지5,375원25원0.47%5312.085,350원5,480원5,340원6,7523628.1만원174.6억원3,250,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)52.840172.6억원
cmsq8enka03sm0z4kex42mym2fsc-securities-productetf:423160:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enk503sj0z4kcd5feepg1etf2026-08-11423160KR7423160001KODEX KOFR금리액티브(합성)110,745원0원0.00%110735.41110,745원110,745원110,740원61,31267.8억원3.6조원32,920,000주KOFR 지수1195.2803.6조원
cmsq8enkj03sr0z4kiyfnb09ifsc-securities-productetf:423170:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enkf03sp0z4kby73cc171etf2026-08-11423170KR7423170000SOL 글로벌AI반도체탑픽액티브54,900원-30원-0.05%54634.9753,670원55,260원53,670원22,79112.4억원2459.5억원4,480,000주S&P Global Semiconductor Korea Tilted Index(PR)24117.2202447.6억원
cmsq8enpa03vm0z4kgnyflsgffsc-securities-productetf:433250:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enp603vk0z4k776yif9e1etf2026-08-11433250KR7433250008UNICORN R&D 액티브22,330원-10원-0.04%22250.7622,160원22,380원22,160원715.5만원55.8억원250,000주코스피 200987.40055.6억원
cmsq8enpm03vt0z4kdx71wgtkfsc-securities-productetf:433330:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enpg03vq0z4kf3wmcpnp1etf2026-08-11433330KR7433330008SOL 미국S&P50022,740원-45원-0.20%22729.5022,770원22,780원22,695원24,3015.5억원2978.9억원13,100,000주S&P 5007728.2002977.5억원
cmsq8enlb03t80z4kszvck1fzfsc-securities-productetf:426030:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enl703t60z4k8ayeedc11etf2026-08-11426030KR7426030003TIME 미국나스닥100액티브46,335원-1,040원-2.20%46229.4646,380원46,557원46,100원536,045248.5억원2.4조원52,900,000주NASDAQ 10029525.4802.4조원
cmsq8enlj03te0z4keoublzxpfsc-securities-productetf:426150:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enlg03tb0z4k5gogcitk1etf2026-08-11426150KR7426150009WON 대한민국국고채액티브50,980원-310원-0.60%50892.0251,000원51,000원50,915원26132.4만원306.8억원602,000주KAP 한국 국고채 총수익 지수104.420306.3억원
cmsq8enm303tr0z4ka4hobhggfsc-securities-productetf:428510:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enlx03tn0z4kuowjhutu1etf2026-08-11428510KR7428510002KODEX 차이나AI테크액티브25,180원-35원-0.14%25105.1125,470원25,520원24,740원4,5921.1억원553.9억원2,200,000주Bloomberg China Media & Tech Index PR2368.793552.3억원
cmsq8epac04u40z4kbgw8y2jbfsc-securities-productetf:473590:202608112026-08-11dayperiod2026-08-13 00:15:582026-08-13 00:15:58cmsq8epa804u10z4kbvzzo4351etf2026-08-11473590KR7473590008ACE 미국주식베스트셀러18,630원-385원-2.02%18607.0618,675원18,725원18,555원67,43612.5억원409.8억원2,200,000주FnGuide 미국 주식 베스트셀러 지수(시장가격지수)9517.677400억원
19,810건 중 801–850← 이전17 / 397 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬