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
cmst3an400qp30z4kxyoefdhhfsc-securities-productetf:486450:202608132026-08-13dayperiod2026-08-15 00:16:092026-08-15 00:16:09cmst3an3r0qp00z4k7hs29sqa1etf2026-08-13486450KR7486450000SOL 미국AI전력인프라21,625원325원1.53%21351.6321,515원21,625원21,345원22,7334.8억원2540.9억원11,750,000주KEDI 미국AI전력인프라 지수(PR)10899.9572476.7억원
cmst3aire0pek0z4kxl43v540fsc-securities-productetf:432840:202608132026-08-13dayperiod2026-08-15 00:16:042026-08-15 00:16:04cmst3air50pei0z4kkub9457n1etf2026-08-13432840KR7432840007HANARO 미국S&P50020,465원40원0.20%20480.5320,425원20,465원20,345원5461116.3만원163.7억원800,000주S&P 5007798.990163.8억원
cmst3an650qpr0z4km24wpbjffsc-securities-productetf:487240:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3an5v0qpo0z4k7eymc9xy1etf2026-08-13487240KR7487240004KODEX AI전력핵심설비36,845원35원0.10%37272.9437,595원38,685원36,700원2,620,664988.4억원3.2조원87,700,000주iSelect AI 전력핵심설비 지수(Price Return)22438.2803.2조원
cmst3an5l0qpl0z4krnydasdbfsc-securities-productetf:487230:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3an5c0qpi0z4kjcp9j3ky1etf2026-08-13487230KR7487230005KODEX 미국AI전력핵심인프라21,695원695원3.31%21519.5121,495원21,695원21,425원482,356103.8억원1.6조원74,800,000주iSelect 미국AI전력핵심인프라 지수(Price Return)9461.6301.6조원
cmst3an4m0qp90z4kalc8ybzjfsc-securities-productetf:486830:202608132026-08-13dayperiod2026-08-15 00:16:092026-08-15 00:16:10cmst3an4b0qp60z4kcq0zog601etf2026-08-13486830KR7486830003HANARO 머니마켓액티브53,205원20원0.04%53198.9753,205원53,225원53,200원2,3271.2억원1468.4억원2,760,000주KIS-NH Amundi MMF지수119.7501468.2억원
cmst3anb00qr90z4kszsupv6sfsc-securities-productetf:488290:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3anat0qr60z4k03lc67nu1etf2026-08-13488290KR7488290008MIDAS 일본테크액티브48,140원1,595원3.43%47007.0349,395원49,395원46,585원6943355만원168.4억원350,000주Solactive Japan Tech Top 30 지수(PR)5598.430164.5억원
cmst3an7u0qq90z4ko0sa7z01fsc-securities-productetf:487910:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3an7k0qq60z4k69ddivdh1etf2026-08-13487910KR7487910002ACE 인도컨슈머파워액티브8,755원40원0.46%8761.098,715원8,755원8,682원2,0761810.9만원105억원1,200,000주Indxx India Super Consumption Index (Price Return)3476.150105.1억원
cmst3an8e0qqf0z4k40p6t7b8fsc-securities-productetf:487920:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3an840qqc0z4kgv353h9s1etf2026-08-13487920KR7487920001ACE 인도시장대표BIG5그룹액티브8,325원35원0.42%8377.208,295원8,345원8,295원334277.6만원83.2억원1,000,000주Indxx India Big 5 Conglomerates Index (Price Return)4817.50083.7억원
cmst3an7a0qq30z4ktxtiq85kfsc-securities-productetf:487750:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3an700qq00z4ke4u7m4ff1etf2026-08-13487750KR7487750002BNK 온디바이스AI30,270원1,315원4.54%30373.1630,120원30,805원30,045원4,2891.3억원121억원400,000주FnGuide 온디바이스AI 지수8262.210121.4억원
cmst3an530qpf0z4khwbu1scyfsc-securities-productetf:487130:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3an4v0qpc0z4k6zzvcu7z1etf2026-08-13487130KR7487130007KoAct AI인프라액티브27,960원665원2.44%28090.3827,860원28,460원27,815원4,9851.4억원433.3억원1,550,000주Solactive AI인프라 지수5620.470435.4억원
cmst3aish0pew0z4k7m0enqi9fsc-securities-productetf:433250:202608132026-08-13dayperiod2026-08-15 00:16:042026-08-15 00:16:04cmst3ais80peu0z4kl6hra25d1etf2026-08-13433250KR7433250008UNICORN R&D 액티브23,910원825원3.57%23822.8623,695원23,945원23,655원5061210만원59.7억원250,000주코스피 2001071.24059.5억원
cmst3ancq0qrr0z4k8neqk39ufsc-securities-productetf:488720:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3ancf0qro0z4ktdipe2xe1etf2026-08-13488720KR7488720004WON 종합채권(AA-이상)액티브48,480원70원0.14%48500.520원0원0원00원1297.3억원2,676,000주KIS 종합채권시장 총수익지수(AA-이상)105.2301297.8억원
cmst3anc60qrl0z4kz4bf2j6lfsc-securities-productetf:488500:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3anbw0qri0z4kxccxnouf1etf2026-08-13488500KR7488500000TIGER 미국S&P500동일가중13,210원60원0.46%13207.4813,165원13,210원13,135원38,5965억원1188.9억원9,000,000주S&P 500 Equal Weight Index(PR)9017.7511188.6억원
cmst3an9h0qqr0z4k0b1p6vhdfsc-securities-productetf:488080:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3an980qqo0z4k147kiwy01etf2026-08-13488080KR7488080003TIGER 반도체TOP10레버리지33,200원2,680원8.78%33696.9333,380원34,765원32,675원6,560,0312220.9억원5245.6억원15,800,000주FnGuide 반도체TOP10 지수9021.0505290.4억원
cmst3and90qrx0z4kdsd5fyi4fsc-securities-productetf:488770:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3ancz0qru0z4kc1fqckgi1etf2026-08-13488770KR7488770009KODEX 머니마켓액티브105,215원10원0.01%105209.74105,215원105,215원105,212원960,4421010.5억원8조원76,406,000주KAP MMF 지수(TR)121.3408조원
cmst3aitn0pf90z4k8jq69j0wfsc-securities-productetf:433500:202608132026-08-13dayperiod2026-08-15 00:16:042026-08-15 00:16:04cmst3aitb0pf50z4kiagpwi761etf2026-08-13433500KR7433500006ACE 원자력TOP1054,645원415원0.77%54781.1155,170원55,930원54,405원29,62516.2억원2131.1억원3,900,000주DeepSearch 원자력 TOP 10지수5634.8902136.4억원
cmst3aiqa0pe80z4kzojrk3sjfsc-securities-productetf:430500:202608132026-08-13dayperiod2026-08-15 00:16:042026-08-15 00:16:04cmst3aiq10pe50z4kdef1v87l1etf2026-08-13430500KR7430500009KIWOOM 물가채KIS112,780원280원0.25%112605.50112,675원112,780원112,675원68766.3만원112.7억원100,000주KIS TIPS 지수(총수익)14174.200112.6억원
cmst3ain10pd80z4k1ky9uexlfsc-securities-productetf:428560:202608132026-08-13dayperiod2026-08-15 00:16:042026-08-15 00:16:04cmst3aimr0pd60z4k2opf8iwd1etf2026-08-13428560KR7428560007KODEX 미국ETF산업Top10 Indxx16,075원75원0.47%16206.9716,000원16,190원16,000원6,5061억원128.6억원800,000주Indxx US ETF Industry Top10 Index(Price Return)3918.480129.6억원
cmst3aio50pdl0z4k5a5m7dkyfsc-securities-productetf:429010:202608132026-08-13dayperiod2026-08-15 00:16:042026-08-15 00:16:04cmst3ainv0pdi0z4kszuwzgtx1etf2026-08-13429010KR7429010002TIGER 미국나스닥넥스트10020,745원95원0.46%20771.8020,735원20,835원20,735원8361737만원103.7억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1884.530103.8억원
cmst3an2c0qol0z4kneyireb3fsc-securities-productetf:485810:202608132026-08-13dayperiod2026-08-15 00:16:092026-08-15 00:16:09cmst3an220qoi0z4keelh3mgc1etf2026-08-13485810KR7485810006TIME 글로벌바이오액티브11,125원75원0.68%11159.7111,030원11,165원11,025원15,8361.7억원122.3억원1,100,000주KEDI 글로벌 불로장생바이오 지수(원화환산)1793.288122.7억원
cmst3ah370ovy0z4k1efbo59zfsc-securities-productetf:372330:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah300ovv0z4kt7eqzazo1etf2026-08-13372330KR7372330001KODEX 차이나항셍테크7,435원75원1.02%7397.217,360원7,450원7,325원75,4785.5억원1226.7억원16,500,000주Hang Seng TECH Index4791.1301220.5억원
cmst3ah2q0ovs0z4k8xsxfhsefsc-securities-productetf:371870:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah2g0ovp0z4ktjnwcbes1etf2026-08-13371870KR7371870007ACE 차이나항셍테크7,300원70원0.97%7251.597,270원7,300원7,115원5,2023705.5만원116.8억원1,600,000주Hang Seng TECH Index4791.130116억원
cmst3ah260ovm0z4kehv7n34xfsc-securities-productetf:371470:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah1u0ovj0z4kee6sgays1etf2026-08-13371470KR7371470006TIGER 차이나바이오테크SOLACTIVE9,060원115원1.29%8972.758,990원9,125원8,785원40,8403.6억원496.4억원5,480,000주Solactive China Biotech Index(PR)1796.020491.7억원
cmst3ah130ova0z4kr5ijfx5efsc-securities-productetf:371450:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah0t0ov70z4k3u4tv12a1etf2026-08-13371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX14,075원-75원-0.53%14062.4713,970원14,155원13,925원23,7853.3억원219.5억원1,560,000주Indxx Global Cloud Computing Index(PR)7509.110219.3억원
cmst3ah0j0ov40z4ktphzhe0rfsc-securities-productetf:371160:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah090ov10z4kwhwih3p41etf2026-08-13371160KR7371160003TIGER 차이나항셍테크7,445원60원0.81%7415.547,385원7,475원7,340원321,77423.8억원6093.7억원81,850,000주Hang Seng TECH Index4791.1306054.7억원
cmst3agzy0ouy0z4k91r28lhgfsc-securities-productetf:371150:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3agzp0ouv0z4kd3eg3vci1etf2026-08-13371150KR7371150004RISE 차이나항셍테크7,295원100원1.39%7235.447,195원7,295원7,175원710512.4만원94.8억원1,300,000주Hang Seng TECH Index4791.13094억원
cmst3agyw0oum0z4k0fs3pk7mfsc-securities-productetf:368590:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3agyn0ouj0z4kegfl9jky1etf2026-08-13368590KR7368590006RISE 미국나스닥10031,200원270원0.87%31157.0231,015원31,200원30,960원132,47541.1억원1.5조원50,600,000주NASDAQ 10030084.5001.5조원
cmst3agy60oug0z4kvzpje3psfsc-securities-productetf:368190:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agxr0oud0z4k0a5rc48h1etf2026-08-13368190KR7368190005HANARO Fn K-뉴딜디지털플러스8,145원-10원-0.12%8199.508,100원8,205원8,100원5,4464445.9만원260.6억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1971.560262.3억원
cmst3agwx0ou40z4k5r5zx1uvfsc-securities-productetf:367760:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agwn0ou20z4kowncq31t1etf2026-08-13367760KR7367760006RISE 네트워크인프라58,550원2,675원4.79%58880.2458,265원59,850원57,675원241,287142.4억원6850.3억원11,700,000주FnGuide 네트워크 인프라 지수8126.6806888.9억원
cmst3agvw0ots0z4k3vqf3w45fsc-securities-productetf:367380:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agvn0otq0z4kebfmifvu1etf2026-08-13367380KR7367380003ACE 미국나스닥10032,165원280원0.88%32115.6131,995원32,165원31,915원553,487177.2억원3.5조원110,300,000주NASDAQ 10030084.5003.5조원
cmst3agut0otg0z4kxewjx84zfsc-securities-productetf:365040:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3aguk0ote0z4knx31x6341etf2026-08-13365040KR7365040005TIGER AI코리아그로스액티브36,000원1,155원3.31%36017.7435,845원36,325원35,610원7,1592.5억원756억원2,100,000주코스피6813.340756.3억원
cmst3agtq0ot50z4ksfr0rbs3fsc-securities-productetf:364990:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agtg0ot10z4k5unll9wa1etf2026-08-13364990KR7364990002TIGER 게임TOP104,970원-55원-1.09%4995.325,030원5,040원4,935원65,7033.2억원223.6억원4,500,000주KRX 게임 TOP 10 지수616.480222.2억원
cmst3agsl0oss0z4kjzo9wguvfsc-securities-productetf:364970:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agsc0osq0z4ko8zgdorg1etf2026-08-13364970KR7364970004TIGER 바이오TOP107,910원50원0.64%7921.107,905원7,970원7,755원1,137,85389.6억원2978.1억원37,650,000주KRX 바이오 TOP 10 지수2436.4102950.6억원
cmst3agqc0os40z4kgb082uw5fsc-securities-productetf:363570:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agq30os20z4ktzrts4sa1etf2026-08-13363570KR7363570003KODEX 장기종합채권(AA-이상)액티브86,000원250원0.29%85929.2085,640원86,020원85,520원2,8062.4억원2334.9억원2,715,000주KAP 한국장기종합채권지수(AA-이상, 총수익)279.4902328.6억원
cmst3agua0otb0z4k3zjqzsztfsc-securities-productetf:365000:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agtz0ot70z4knihdmg4f1etf2026-08-13365000KR7365000009TIGER 인터넷TOP103,935원75원1.94%3933.313,910원3,965원3,860원91,9413.6억원405.3억원10,300,000주KRX 인터넷 TOP 10 지수989.850401.1억원
cmst3agt50osy0z4k3c3r7hk3fsc-securities-productetf:364980:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agsw0osw0z4k3944noxn1etf2026-08-13364980KR7364980003TIGER 2차전지TOP109,925원45원0.46%9963.059,880원10,032원9,805원1,176,519116.9억원6659.6억원67,100,000주KRX 2차전지 TOP 10 지수3495.1206670.2억원
cmst3agqx0osb0z4kws9fof8bfsc-securities-productetf:363580:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agqm0os70z4kjfpmjwo31etf2026-08-13363580KR7363580002KODEX 200IT TR55,395원3,255원6.24%55529.3154,575원56,480원54,345원102,03756.5억원2492.7억원4,500,000주코스피200 정보기술 TR16889.8802443.2억원
cmst3agps0orz0z4kooexicmrfsc-securities-productetf:363510:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agpi0orw0z4kxgihosv51etf2026-08-13363510KR7363510009SOL KIS단기통안채112,060원60원0.05%112010.38112,060원112,060원112,060원111.2만원124.3억원111,000주KIS 단기통안채 Index(총수익)12794.330124.3억원
cmst3aghf0opf0z4kfbi83fwefsc-securities-productetf:337160:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agh70opd0z4k3x70359b1etf2026-08-13337160KR7337160006KODEX 200ESG47,585원1,990원4.36%47360.6046,800원47,950원46,800원17,7328.3억원1665.4억원3,500,000주코스피 200 ESG 지수1410.3001657.6억원
cmst3agno0ora0z4knbwriuzqfsc-securities-productetf:360150:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agnf0or70z4ksnt7xpss1etf2026-08-13360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,345원-95원-2.76%3341.993,350원3,365원3,225원638,17121억원137.1억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수408.330137억원
cmst3agmo0oqy0z4kgizjokyjfsc-securities-productetf:359210:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agmf0oqw0z4kj5ktuwvq1etf2026-08-13359210KR7359210002KODEX 코스피TR35,300원1,175원3.44%35348.9635,290원35,675원34,965원72,16225.5억원882.5억원2,500,000주코스피 TR8941.460883.7억원
cmst3agln0oqm0z4kwjvejhj6fsc-securities-productetf:356540:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agle0oqk0z4k7o5q1mzj1etf2026-08-13356540KR7356540005ACE 종합채권(AA-이상)액티브100,980원155원0.15%100942.86100,825원100,980원100,765원46463.8만원9956.6억원9,860,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.4409943.8억원
cmst3agjk0oq30z4k1zpeo8bafsc-securities-productetf:354240:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agja0oq10z4k694ch0qb1etf2026-08-13354240KR7354240004RISE 미국고정배당우선증권10,855원-5원-0.05%10881.0210,862원10,880원10,810원668724.8만원119.4억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)73.530119.6억원
cmst3agig0opr0z4khlric2m1fsc-securities-productetf:352540:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agi70opo0z4kjd6akkr11etf2026-08-13352540KR7352540009KODEX 일본부동산리츠(H)11,370원45원0.40%11464.1911,340원11,495원11,340원3,9864534.3만원386.5억원3,400,000주Tokyo Stock Exchange REIT Index1810.400389.7억원
cmst3aggb0op30z4kco4x6nhsfsc-securities-productetf:337140:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agg20op10z4kble8zkj21etf2026-08-13337140KR7337140008KODEX 코스피대형주35,820원1,285원3.72%36048.3735,870원36,405원35,620원24,1968.7억원788억원2,200,000주코스피 대형주7443.910793억원
cmst3ag3y0ola0z4kv1zm3hrpfsc-securities-productetf:319640:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3ag3r0ol70z4ktbc2mebd1etf2026-08-13319640KR7319640009TIGER 골드선물(H)25,805원-105원-0.41%26025.5526,025원26,250원25,805원11,7413억원1135.4억원4,400,000주S&P GSCI Gold Index(TR)2158.9021145.1억원
cmst3agp80ors0z4k036r5u7mfsc-securities-productetf:361580:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agp20orq0z4kaa9oy8tc1etf2026-08-13361580KR7361580004RISE 200TR60,965원2,260원3.85%61181.2560,845원61,930원60,505원83,18750.9억원4877.2억원8,000,000주코스피 200 TR1420.6904925억원
cmst3ago80orh0z4kzs9zeq71fsc-securities-productetf:360200:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agny0ord0z4kk3d2ufgs1etf2026-08-13360200KR7360200000ACE 미국S&P50027,595원150원0.55%27550.6227,485원27,595원27,385원423,807116.4억원4조원147,200,000주S&P 5007798.9904조원
cmst3agn50or50z4k7de2gme0fsc-securities-productetf:360140:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agmv0or20z4k8ebro5931etf2026-08-13360140KR7360140008KODEX 200롱코스닥150숏선물21,255원580원2.81%21234.4821,240원21,905원21,120원50,72310.8억원467.6억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1849.740467.1억원
cmst3agl50oqh0z4k0msvgbxmfsc-securities-productetf:354500:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agkt0oqd0z4k5dh5a7m41etf2026-08-13354500KR7354500001ACE 코스닥15014,950원100원0.67%14977.0214,930원15,125원14,685원288,81343.2억원1584.7억원10,600,000주코스닥 1501492.1801587.5억원
56,296건 중 2,351–2,400← 이전48 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬