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
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
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
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
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
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
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
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
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
cmsq8ejng01ha0z4kkmqkzo71fsc-securities-productetf:0219B0:202608112026-08-11dayperiod2026-08-13 00:15:512026-08-13 00:15:51cmsq8ejnb01h80z4k065qqwtd1etf2026-08-110219B0KR70219B0008KoAct 광통신&위성네트워크액티브11,390원-540원-4.53%11372.2911,575원11,725원11,245원113,81913억원91.1억원800,000주FnGuide 저궤도위성 & 광통신 인프라 지수2357.96090.9억원
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
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
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
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
cmsrnue8j0cav0z4k5r76em4sfsc-securities-productetf:0227K0:202608122026-08-12dayperiod2026-08-14 00:15:512026-08-14 00:15:51cmsrnue8d0cas0z4ksk6b1pq61etf2026-08-120227K0KR70227K0007RISE 미국우주위성통신9,760원175원1.83%9687.259,685원9,760원9,605원50,0094.8억원97.6억원1,000,000주Indxx US Space Satellite Communications Index PR3820.72096.8억원
cmsrnul4w0g9d0z4kijtqcza8fsc-securities-productetf:498050:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnul4r0g9b0z4kqztiomm61etf2026-08-12498050KR7498050004HANARO 바이오코리아액티브11,665원-310원-2.59%11624.3411,895원11,895원11,575원41,9954.8억원116.6억원1,000,000주iSelect K-바이오헬스케어1181.610116.2억원
cmsrnul380g8e0z4ky25owbuefsc-securities-productetf:496770:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnul320g8a0z4k801e6i661etf2026-08-12496770KR7496770009PLUS 글로벌방산19,315원-105원-0.54%19385.1919,425원19,425원19,240원11,0282.1억원338억원1,750,000주Solactive Global Defense Index(PR)4239.420339.2억원
cmsrnul5h0g9q0z4kec6jh6isfsc-securities-productetf:498270:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnul5c0g9n0z4k5szzg33g1etf2026-08-12498270KR7498270008KIWOOM 미국양자컴퓨팅15,710원80원0.51%15681.8215,645원15,730원15,605원54,1118.4억원2325억원14,800,000주Solactive U.S. Quantum Computing Index(PR)9448.7202320.9억원
cmsrnul0y0g720z4k566exb99fsc-securities-productetf:495750:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnul0t0g6y0z4kcn0q1cas1etf2026-08-12495750KR7495750002HANARO 코리아밸류업31,115원1,075원3.58%31071.1130,510원31,415원30,470원309961만원762.3억원2,450,000주코리아 밸류업 지수3157.880761.2억원
cmsrnul7b0gar0z4kct4awuuvfsc-securities-productetf:499660:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnul760gao0z4kllu6c6vr1etf2026-08-12499660KR7499660009TIGER CD금리플러스액티브(합성)1,001,180원75원0.01%1001098.291,001,175원1,001,180원1,001,175원9,18191.9억원4791.6억원478,600주KIS CD+CPI연동금리 월분배 지수12209.4504791.2억원
cmsrnul1j0g7e0z4k9jib282zfsc-securities-productetf:495940:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnul1d0g7a0z4kcg7q65cc1etf2026-08-12495940KR7495940009RISE 미국AI테크액티브19,915원-175원-0.87%19869.9619,990원19,990원19,805원4,7969546만원627.3억원3,150,000주Solactive US AI Tech Active Index PR7388.660615.9억원
cmsrnul4m0g970z4k7lvtm6hhfsc-securities-productetf:497880:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnul4i0g950z4k4scipm3q1etf2026-08-12497880KR7497880005SOL CD금리&머니마켓액티브50,085원0원0.00%50085.4950,085원50,090원50,085원77,10238.6억원2642.4억원5,276,000주KAP CD&단기자금시장지수(PR)120.7802642.5억원
cmsrnul420g8w0z4k019gp8xdfsc-securities-productetf:497570:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnul3x0g8s0z4kwsofx4yp1etf2026-08-12497570KR7497570002TIGER 미국필라델피아AI반도체나스닥22,660원170원0.76%22522.0422,555원22,660원22,440원597,761134.9억원1.1조원51,400,000주PHLX US AI Semiconductor 지수 (PR)2482.8201.1조원
cmsrnul2d0g7w0z4ktvvvgzg6fsc-securities-productetf:496090:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnul280g7s0z4k2x163j751etf2026-08-12496090KR7496090002KIWOOM 코리아밸류업30,990원740원2.45%31123.2330,730원31,500원30,555원4421369.9만원1007.1억원3,250,000주코리아 밸류업 지수3157.8801011.5억원
cmsrnul650ga30z4kp3dshw4rfsc-securities-productetf:498410:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnul5z0ga00z4kvvj7ciuq1etf2026-08-12498410KR7498410000KODEX 금융고배당TOP10타겟위클리커버드콜11,715원-205원-1.72%11668.8511,925원12,060원11,670원1,725,266203.3억원7931억원67,700,000주코스피 200 금융 고배당 TOP 10 타겟 15%분배 위클리 커버드콜 지수1068.7507899.8억원
cmsrnul040g6j0z4kl1e7giwffsc-securities-productetf:495230:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnukzz0g6h0z4kjdmsras31etf2026-08-12495230KR7495230005KoAct 코리아밸류업액티브29,880원985원3.41%29839.5329,235원30,160원29,055원38,64011.4억원2420.2억원8,100,000주코리아 밸류업 지수3157.8802417억원
cmsrnukye0g5l0z4k2gbinm3dfsc-securities-productetf:494670:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnuky90g5i0z4k1ukn50r81etf2026-08-12494670KR7494670003TIGER 조선TOP1023,080원-125원-0.54%23086.6823,255원23,400원22,690원550,923126.7억원5966.1억원25,850,000주iSelect 조선TOP10 Index(PR)3555.2905967.9억원
cmsrnukyz0g5x0z4kvg08zbg9fsc-securities-productetf:494890:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnukyu0g5u0z4kamtu7bde1etf2026-08-12494890KR7494890007KODEX 200액티브29,760원1,170원4.09%29811.3428,955원30,265원28,900원270,02980.2억원1조원35,000,000주코스피 2001029.4301조원
cmsrnul0o0g6v0z4kuoeo2xmlfsc-securities-productetf:495550:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnul0j0g6t0z4krp3b5h7p1etf2026-08-12495550KR7495550006SOL 코리아밸류업TR31,850원930원3.01%31806.7331,165원32,155원31,095원12,8274억원1863.2억원5,850,000주코리아 밸류업 TR 지수3321.9201860.6억원
cmsrnul6h0ga90z4kv2704eyofsc-securities-productetf:498610:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnul6c0ga70z4kbhntlvsh1etf2026-08-12498610KR7498610005RISE 인도디지털성장8,485원-60원-0.70%8604.698,545원8,615원8,485원921787.5만원50.9억원600,000주MarketVector Digital India Index(INR)(Price Return)3652.37551.6억원
cmsrnukxa0g4x0z4kjuj02n0jfsc-securities-productetf:494330:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnukx50g4u0z4kwfd1399t1etf2026-08-12494330KR7494330004ACE 라이프자산주주가치액티브31,840원385원1.22%31781.2831,715원32,060원31,590원8,9822.8억원1655.6억원5,200,000주FnGuide 기업가치 지수(시장가격)3007.9801668.5억원
cmsrnukwg0g4f0z4kz6qww4wgfsc-securities-productetf:494220:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnukwa0g4c0z4kua9x916q1etf2026-08-12494220KR7494220007UNICORN SK하이닉스밸류체인액티브44,590원1,525원3.54%44573.6043,640원45,130원43,120원127,53756.4억원1649.8억원3,700,000주FnGuide SK하이닉스밸류체인 지수7761.3801582.3억원
cmsrnukxk0g530z4k0gbkyr1qfsc-securities-productetf:494340:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnukxf0g500z4kjdy5wi0o1etf2026-08-12494340KR7494340003ACE 글로벌AI맞춤형반도체20,485원95원0.47%20286.5420,390원20,510원20,290원9,7201.9억원307.2억원1,500,000주Solactive AI Custom Semiconductor Index(PR)9787.480304.2억원
cmsrnukvb0g3r0z4kwtbtrsg4fsc-securities-productetf:493420:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnukv70g3p0z4kib9hbrwj1etf2026-08-12493420KR7493420004SOL 미국배당다우존스2호13,070원30원0.23%13017.4913,075원13,075원13,040원3,0624002.6만원274.4억원2,100,000주Dow Jones U.S. Dividend 100 Index(TR)18784.534273.3억원
cmsrnukuh0g3a0z4k3rsj68cnfsc-securities-productetf:491820:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnukuc0g380z4kv6l7vqzh1etf2026-08-12491820KR7491820007HANARO 전력설비투자44,080원1,660원3.91%44080.5244,000원44,270원43,070원91,11539.8억원1564.8억원3,550,000주iSelect 전력설비투자 지수11465.5101586.8억원
cmsrnukvl0g3x0z4k7v9ek1jufsc-securities-productetf:493810:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnukvg0g3u0z4k8ba46y541etf2026-08-12493810KR7493810006TIGER 미국AI빅테크10타겟데일리커버드콜11,940원-100원-0.83%11742.1511,905원11,940원11,880원178,78921.3억원2495.4억원20,900,000주KEDI 미국AI빅테크10+15%데일리프리미엄 지수(TR)11245.4922495.2억원
cmsrnukxu0g590z4ks40xgojkfsc-securities-productetf:494410:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnukxp0g560z4kdvabaqlj1etf2026-08-12494410KR7494410004PLUS 미국S&P500성장주14,755원-5원-0.03%14734.2114,715원14,755원14,685원5,7118418만원324.6억원2,200,000주S&P 500 Growth Index(PR)5704.724324.1억원
cmsrnui4s0ejo0z4k7rr2pnkzfsc-securities-productetf:423170:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui4n0ejk0z4kjj1kx7h11etf2026-08-12423170KR7423170000SOL 글로벌AI반도체탑픽액티브56,385원1,485원2.70%56126.2156,015원56,850원55,115원15,6488.7억원2526억원4,480,000주S&P Global Semiconductor Korea Tilted Index(PR)24587.4202514.4억원
cmsrnui480ejc0z4kj6c7s1tvfsc-securities-productetf:422420:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui430ej80z4k2jwj4web1etf2026-08-12422420KR7422420000RISE 2차전지액티브6,550원110원1.71%6556.646,495원6,640원6,355원125,2098.1억원2096억원32,000,000주iSelect 2차전지 지수 (시장가격지수)4407.2802098.1억원
cmsrnui5d0ek00z4kkt90foy7fsc-securities-productetf:426020:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui580ejw0z4kgy6oac6n1etf2026-08-12426020KR7426020004TIME 미국S&P500액티브32,890원-10원-0.03%32721.7532,745원32,900원32,650원59,39619.4억원3999.4억원12,160,000주S&P 5007748.5003972.4억원
cmsrnui110eht0z4ken116xf4fsc-securities-productetf:417450:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui0x0ehq0z4ktvdywquf1etf2026-08-12417450KR7417450004RISE 글로벌수소경제16,450원300원1.86%16261.2416,205원16,495원16,205원2,5634201.1만원139.8억원850,000주Indxx Hydrogen Economy Index (PR)3852.490138.2억원
cmsrnui0h0ehh0z4kqbnrd8iffsc-securities-productetf:415920:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui0d0ehf0z4k473xnea91etf2026-08-12415920KR7415920008PLUS 글로벌희토류&전략자원생산기업7,465원-70원-0.93%7444.247,520원7,525원7,350원49,9243.7억원343.3억원4,600,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)517.654342.4억원
cmsrnui1m0ei50z4kvqc0qh0dfsc-securities-productetf:418660:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui1h0ei30z4kqwl12qq01etf2026-08-12418660KR7418660007TIGER 미국나스닥100레버리지(합성)42,510원-180원-0.42%42212.5942,285원42,655원42,070원150,05063.5억원6482.7억원15,250,000주NASDAQ 10029742.6006437.4억원
cmsrnuhxl0efu0z4k3yyq1io7fsc-securities-productetf:411860:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhxg0efr0z4kryqd9njl1etf2026-08-12411860KR7411860000KIWOOM 독일DAX17,650원-20원-0.11%17645.0217,680원17,680원17,600원383674.7만원52.9억원300,000주DAX Index(PR)9632.91052.9억원
cmsrnuhyz0egn0z4kbiiiryjsfsc-securities-productetf:413930:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhyu0egk0z4kg0ut23vb1etf2026-08-12413930KR7413930009WON AI ESG액티브26,635원660원2.54%26770.2126,210원27,035원26,175원136362.3만원146.4억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3688.260147.2억원
cmsrnuhzk0eh00z4kjss3u552fsc-securities-productetf:414780:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhzf0egw0z4kwvxj56in1etf2026-08-12414780KR7414780007TIGER 차이나과창판STAR50(합성)14,830원50원0.34%14803.6014,780원15,035원14,625원119,57717.7억원2320.8억원15,650,000주STAR 50 Index(Price Return)1736.9902316.7억원
cmsrnukur0g3g0z4k2svol97vfsc-securities-productetf:491830:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnukul0g3d0z4kia5252cl1etf2026-08-12491830KR7491830006TIGER 미국AI반도체팹리스22,465원90원0.40%22307.4222,317원22,505원22,275원5,3911.2억원381.9억원1,700,000주Mirae Asset US AI Fabless 지수(PR)20801.288379.2억원
cmsrnukv10g3m0z4kvqbhrvs5fsc-securities-productetf:492500:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnukuv0g3j0z4k914yamb41etf2026-08-12492500KR74925000041Q 현대차그룹채권(A+이상)&국고통안51,285원40원0.08%51289.3851,290원51,290원51,260원47241만원780.5억원1,522,000주KIS 하나 현대차그룹채권(A+이상)&국고통안 총수익지수11923.120780.6억원
cmsrnukvv0g430z4k3o8vchv5fsc-securities-productetf:494180:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnukvq0g400z4kd2jc9nde1etf2026-08-12494180KR7494180003TIME 글로벌소비트렌드액티브13,695원-155원-1.12%13772.7513,850원13,850원13,695원81111.2만원109.5억원800,000주Solactive 뉴에이지컨수머지수1471.030110.1억원
cmsrnukw50g490z4k2codkb6yfsc-securities-productetf:494210:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnukw00g460z4k01z8oisa1etf2026-08-12494210KR7494210008SOL 미국500타겟데일리커버드콜액티브11,270원-40원-0.35%11244.8111,310원11,310원11,230원2,1032367.3만원78.8억원700,000주KEDI 미국퀄리티500+월1%프리미엄 지수(NTR)3226.50478.7억원
cmsrnukwq0g4l0z4kwu8r5wtffsc-securities-productetf:494300:202608122026-08-12dayperiod2026-08-14 00:16:002026-08-14 00:16:00cmsrnukwl0g4i0z4ke3mt08l81etf2026-08-12494300KR7494300007KODEX 미국나스닥100데일리커버드콜OTM9,420원-15원-0.16%9393.349,405원9,425원9,365원1,083,456101.8억원9909.8억원105,200,000주NASDAQ-100 Daily Covered Call 101 Index(TR)328.0809787.8억원
56,296건 중 1,151–1,200← 이전24 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬