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
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
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
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
cmst3ajr40pp80z4kf8ivmfcnfsc-securities-productetf:448490:202608132026-08-13dayperiod2026-08-15 00:16:052026-08-15 00:16:05cmst3ajqs0pp50z4kardc13bj1etf2026-08-13448490KR7448490003HANARO 32-10 국고채액티브52,935원120원0.23%52861.0452,925원52,935원52,905원315.8만원118.5억원224,000주KAP 32-10 국고채 10년 총수익지수106.310118.4억원
cmst3a6o40ljq0z4k9gai9votfsc-securities-productetf:0002C0:202608132026-08-13dayperiod2026-08-15 00:15:482026-08-15 00:15:48cmst3a6nx0ljo0z4kwwd9eour1etf2026-08-130002C0KR70002C0008에셋플러스 인도일등기업포커스20액티브10,190원150원1.49%10154.6810,040원10,190원10,040원100,99210.2억원110억원1,080,000주MSCI India IMI Index(PR)2297.015109.6억원
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
cmst3a6qv0lkl0z4k6qlpboz1fsc-securities-productetf:0005G0:202608132026-08-13dayperiod2026-08-15 00:15:482026-08-15 00:15:48cmst3a6ql0lki0z4k7dohwraf1etf2026-08-130005G0KR70005G0001IBK K-AI반도체코어테크49,900원2,675원5.66%50134.5947,550원50,800원47,550원44,28922.2억원1721.5억원3,450,000주FnGuide K-AI반도체 코어테크 지수10552.7401729.6억원
cmst3abfm0n6p0z4kmr06fo4kfsc-securities-productetf:108590:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3abf10n6n0z4kk4btwgcq1etf2026-08-13108590KR7108590001TREX 200106,865원3,980원3.87%107245.67108,205원108,205원106,445원1251344.1만원213.7억원200,000주코스피 2001071.240214.4억원
cmst3a6p80lk30z4kbzm1ybikfsc-securities-productetf:0005A0:202608132026-08-13dayperiod2026-08-15 00:15:482026-08-15 00:15:48cmst3a6ox0ljz0z4khslejewl1etf2026-08-130005A0KR70005A0007KODEX 미국S&P500데일리커버드콜OTM9,840원50원0.51%9838.739,790원9,845원9,770원136,59413.4억원1958.1억원19,900,000주S&P 500 Covered Call 1% OTM Daily Index(TR)410.8771967.7억원
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
cmst3aa2e0ms90z4kcwom7taifsc-securities-productetf:0190M0:202608132026-08-13dayperiod2026-08-15 00:15:532026-08-15 00:15:53cmst3aa250ms60z4ka9ob5fyz1etf2026-08-130190M0KR70190M0008KIWOOM 미국AI테크하이베타9,445원405원4.48%9416.199,350원9,455원9,330원33,2413.1억원221.9억원2,350,000주Akros 미국AI&프론티어테크 하이베타 지수7709.732216.5억원
cmst3ajjk0pn30z4k4wckflgrfsc-securities-productetf:445910:202608132026-08-13dayperiod2026-08-15 00:16:052026-08-15 00:16:05cmst3ajj80pmz0z4kfflbf8431etf2026-08-13445910KR7445910003TIGER MKF배당귀족20,740원-115원-0.55%20843.4420,855원20,975원20,740원2,5855385.5만원197억원950,000주MKF 배당귀족 지수(시장가격지수)2122.020198억원
cmst3aa2w0msf0z4k5k3f9vapfsc-securities-productetf:0190Y0:202608132026-08-13dayperiod2026-08-15 00:15:532026-08-15 00:15:53cmst3aa2n0msc0z4k8psznq6r1etf2026-08-130190Y0KR70190Y0004TIGER 구글밸류체인9,305원160원1.75%9288.909,270원9,345원9,230원159,67414.8억원725.7억원7,800,000주Akros Google Value Chain 지수 (Price Return)9992.724733.8억원
cmst3ah7m0oxa0z4k1k51k6jnfsc-securities-productetf:379780:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah7d0ox70z4kvhob5z951etf2026-08-13379780KR7379780000RISE 미국S&P50023,865원145원0.61%23823.5423,740원23,865원23,685원108,15925.7억원1.5조원65,700,000주S&P 5007798.9901.5조원
cmst3abax0n5e0z4kvsexo5kefsc-securities-productetf:102960:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3aban0n5b0z4kuh613eyp1etf2026-08-13102960KR7102960002KODEX 기계장비14,175원230원1.65%14052.7014,160원14,325원13,920원6,1918746.9만원150.2억원1,060,000주KRX 기계장비1517.270148.9억원
cmst3ah730ox40z4kwl20c5nafsc-securities-productetf:377990:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah6t0ox10z4kjiwdy3o91etf2026-08-13377990KR7377990007TIGER Fn신재생에너지25,390원675원2.73%25419.9225,225원25,695원25,085원95,85624.3억원1256.8억원4,950,000주FnGuide 신재생에너지 지수4856.3001270.9억원
cmst3aber0n6k0z4kqdjcunvcfsc-securities-productetf:108450:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3abeh0n6h0z4kzqm6esp81etf2026-08-13108450KR7108450008ACE 삼성그룹섹터가중39,945원870원2.23%40161.4339,945원40,405원39,715원9,5783.8억원878.7억원2,200,000주MKF SAMs SW39928.620883.5억원
cmst3ajbg0pkk0z4k3m1ggmtifsc-securities-productetf:441640:202608132026-08-13dayperiod2026-08-15 00:16:052026-08-15 00:16:05cmst3ajb60pkh0z4k91d1mv841etf2026-08-13441640KR7441640000KODEX 미국배당커버드콜액티브13,025원5원0.04%13030.6713,025원13,025원12,955원909,815118.1억원1.7조원131,300,000주S&P 5007798.9901.7조원
cmst3ahlv0p1l0z4kqd2ajxoifsc-securities-productetf:394660:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahlm0p1j0z4k5njscekm1etf2026-08-13394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE16,795원135원0.81%16964.8516,890원17,095원16,755원3,2525482.5만원1101.7억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2397.9641112.8억원
cmst3ab7b0n4f0z4kdidtqaglfsc-securities-productetf:091230:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3ab710n4c0z4ke3xt42cu1etf2026-08-13091230KR7091230003TIGER 반도체131,315원5,080원4.02%131782.10131,230원133,250원130,350원172,062227.1억원1.3조원10,260,000주KRX 반도체12997.2301.3조원
cmst3ab5p0n3x0z4kelnffxsjfsc-securities-productetf:091170:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3ab5d0n3u0z4kd31hovqj1etf2026-08-13091170KR7091170001KODEX 은행16,000원240원1.52%16066.7815,870원16,280원15,810원1,022,722163.7억원2840억원17,750,000주KRX 은행1649.1802859.8억원
cmst3ahbi0oyg0z4kolatta2nfsc-securities-productetf:381560:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahb60oyd0z4kij9via0q1etf2026-08-13381560KR7381560002HANARO Fn전기&수소차18,000원315원1.78%18078.8218,110원18,195원17,910원4,0517341.1만원360억원2,000,000주FnGuide 전기&수소차 지수 (시장가격)4117.240361.5억원
cmst3aa7g0mtr0z4k6b63rrsjfsc-securities-productetf:0192T0:202608132026-08-13dayperiod2026-08-15 00:15:532026-08-15 00:15:53cmst3aa770mto0z4k7j5w6hvo1etf2026-08-130192T0KR70192T0009SOL 코스닥TOP107,750원85원1.11%7749.917,670원7,820원7,585원669,37251.7억원341억원4,400,000주코스닥 TOP 10 지수1701.320348.7억원
cmst3agve0otn0z4kqddf9qiyfsc-securities-productetf:365780:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agv30otj0z4kyg576saj1etf2026-08-13365780KR7365780006ACE 국고채10년82,565원10원0.01%82523.2082,555원82,720원82,440원6,1965.1억원5318.8억원6,442,000주KIS 10년 국고채 지수 (총수익)15646.7705319.4억원
cmst3ah3r0ow40z4kass12zswfsc-securities-productetf:373490:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah3h0ow10z4k2dvqiz3n1etf2026-08-13373490KR7373490002KODEX 코리아혁신성장액티브26,100원935원3.72%25933.6425,680원26,180원25,680원10,4082.7억원143.5억원550,000주FnGuide K-이노베이션 지수3964.450142.6억원
cmst3ahdt0oz40z4k0bcvaak7fsc-securities-productetf:385540:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahdk0oz10z4kbrnvk2hx1etf2026-08-13385540KR7385540000RISE 종합채권(A-이상)액티브102,665원100원0.10%102632.02102,590원102,830원102,480원2,5672.6억원1.9조원18,607,000주KIS 종합채권 지수(A-이상)(총수익지수)119.6201.9조원
cmst3ab2n0n330z4kuzlyob0pfsc-securities-productetf:0227K0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3ab2d0n300z4kca2hzyq51etf2026-08-130227K0KR70227K0007RISE 미국우주위성통신10,480원720원7.38%10467.2210,440원10,480원10,365원56,0925.8억원104.8억원1,000,000주Indxx US Space Satellite Communications Index PR3734.250104.6억원
cmst3aj2i0phw0z4kmecz2r0nfsc-securities-productetf:437370:202608132026-08-13dayperiod2026-08-15 00:16:042026-08-15 00:16:04cmst3aj290phu0z4kzej1lb651etf2026-08-13437370KR7437370000RISE 글로벌농업경제10,500원-40원-0.38%10510.2110,430원10,505원10,420원2,0132107.4만원73.5억원700,000주MVIS Global Agribusiness Index(Price Return)3236.13373.5억원
cmst3ahhp0p0a0z4kg89f6gb4fsc-securities-productetf:387270:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahhf0p070z4k96rxhd5y1etf2026-08-13387270KR7387270002TIGER 글로벌이노베이션액티브25,670원550원2.19%25676.8325,580원25,765원25,580원2,1375475.4만원310.6억원1,210,000주NASDAQ 10030084.500310.6억원
cmst3aiu60pfe0z4kv096yb9ifsc-securities-productetf:433880:202608132026-08-13dayperiod2026-08-15 00:16:042026-08-15 00:16:04cmst3aitx0pfb0z4khhitetvc1etf2026-08-13433880KR7433880002PLUS TDF2060액티브 적격19,150원115원0.60%19078.7219,145원19,150원18,985원12,9002.4억원670.2억원3,500,000주Morningstar Korea Lifetime Allocation Moderate 2060 Index (Gross Return)3237.364673.4억원
cmst3aaau0mur0z4kz44z791qfsc-securities-productetf:0193T0:202608132026-08-13dayperiod2026-08-15 00:15:532026-08-15 00:15:53cmst3aaal0muo0z4kgw44pigw1etf2026-08-130193T0KR70193T0008KODEX SK하이닉스단일종목레버리지9,205원980원11.91%9259.559,180원9,655원9,020원28,585,7002684.9억원2.3조원258,600,000주KRX SK하이닉스 지수9304.9102.3조원
cmst3ab4v0n3r0z4k3kg5j9itfsc-securities-productetf:091160:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3ab4l0n3o0z4kvt4m56ob1etf2026-08-13091160KR7091160002KODEX 반도체123,575원4,620원3.88%124059.11123,320원125,580원122,560원1,622,0932014.7억원5.4조원44,500,000주KRX 반도체12997.2305.5조원
cmst3aiva0pfq0z4kycfjzcnxfsc-securities-productetf:433980:202608132026-08-13dayperiod2026-08-15 00:16:042026-08-15 00:16:04cmst3aiv00pfn0z4kg0h07vd81etf2026-08-13433980KR7433980000KODEX TDF2040액티브 적격16,275원100원0.62%16204.1216,175원16,275원16,070원58,2779.4억원1896억원11,650,000주Samsung Korea Target Date 2040 Index (Price Return)2194.0341895.8억원
cmst3ahrs0p3m0z4k1i6jvnjgfsc-securities-productetf:396520:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ahri0p3i0z4ke6wtlkvz1etf2026-08-13396520KR7396520009TIGER 차이나반도체FACTSET14,710원100원0.68%14678.7315,000원15,095원14,710원768,043114.4억원6054.6억원41,160,000주FactSet China Semiconductor 지수(PR)333.6006053.5억원
cmst3aayi0n1x0z4kw1zb4r1ufsc-securities-productetf:0223R0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3aay90n1u0z4k2k8t3ya11etf2026-08-130223R0KR70223R0004TIGER 미국테크NYSE100액티브9,830원185원1.92%9784.879,800원9,835원9,750원41,9014.1억원282.1억원2,870,000주NYSE 100 지수(Price Return)1536.973280.8억원
cmst3aaxf0n1l0z4k2fw8dy9jfsc-securities-productetf:0222F0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3aax50n1i0z4kype3e60z1etf2026-08-130222F0KR70222F0009마이티 AI데이터센터밸류체인13,020원405원3.21%12923.3712,875원13,070원12,815원53,6156.9억원130.2억원1,000,000주KAP AI데이터센터밸류체인지수5143.990129.2억원
cmst3aawb0n190z4ky34zoqmifsc-securities-productetf:0221Z0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3aaw10n160z4kkxkyalgu1etf2026-08-130221Z0KR70221Z0006ACE K바이오코스닥액티브11,610원100원0.87%11666.4411,565원11,795원11,135원436,30850.5억원232.2억원2,000,000주KRX K-AI 바이오테크 코스닥 지수2133.540233.3억원
cmst3aip80pdx0z4kov6dz874fsc-securities-productetf:429760:202608132026-08-13dayperiod2026-08-15 00:16:042026-08-15 00:16:04cmst3aioy0pdt0z4kqxoy8dpo1etf2026-08-13429760KR7429760002PLUS 미국S&P50020,295원85원0.42%20294.3920,210원20,295원20,180원3,2296534.1만원426.1억원2,100,000주S&P 5007798.990426.1억원
cmst3aav80n0x0z4kh35fa1d3fsc-securities-productetf:0220B0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3aauz0n0u0z4k8xwo4yqb1etf2026-08-130220B0KR70220B0005DS 코스닥액티브10,380원-65원-0.62%10383.0410,645원10,655원10,325원255,69626.7억원467.1억원4,500,000주코스닥861.370472.4억원
cmst3a6sk0ll30z4kkiw2r9l6fsc-securities-productetf:0007N0:202608132026-08-13dayperiod2026-08-15 00:15:482026-08-15 00:15:48cmst3a6s80ll00z4kpe5e894q1etf2026-08-130007N0KR70007N0000아이엠에셋 200107,890원3,965원3.82%108156.21108,670원109,375원107,110원1261362.5만원971억원900,000주코스피 2001071.240973.4억원
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
cmst3ahzj0p630z4kp2xln3n2fsc-securities-productetf:404260:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ahzc0p610z4k0fvsvrqu1etf2026-08-13404260KR7404260002KODEX 기후변화솔루션23,715원710원3.09%23859.1723,680원24,010원23,680원1,4123380만원213.4억원900,000주KRX 기후변화 솔루션지수4570.370214.7억원
cmst3aiin0pbx0z4kscaiepipfsc-securities-productetf:423160:202608132026-08-13dayperiod2026-08-15 00:16:042026-08-15 00:16:04cmst3aiif0pbt0z4khim4rhu71etf2026-08-13423160KR7423160001KODEX KOFR금리액티브(합성)110,765원10원0.01%110758.13110,760원110,765원110,760원118,385131.1억원3.6조원32,854,000주KOFR 지수1195.4603.6조원
cmst3ailx0pcw0z4kdrggtjlhfsc-securities-productetf:427120:202608132026-08-13dayperiod2026-08-15 00:16:042026-08-15 00:16:04cmst3ailo0pct0z4k8p3018qw1etf2026-08-13427120KR7427120001RISE AI플랫폼5,460원0원0.00%5460.515,480원5,495원5,375원41,4712.2억원36억원660,000주FnGuide AI 플랫폼 지수787.19036억원
cmst3ahw10p4x0z4k65zmc6sufsc-securities-productetf:401170:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ahvt0p4u0z4kthxgw1kr1etf2026-08-13401170KR7401170006RISE 메타버스11,560원60원0.52%11520.0211,580원11,605원11,460원21,3002.4억원457.7억원3,960,000주iSelect 메타버스 지수(시장가격지수)2461.740456.1억원
cmst3aaqu0mzl0z4kmuc2zz75fsc-securities-productetf:0216K0:202608132026-08-13dayperiod2026-08-15 00:15:532026-08-15 00:15:53cmst3aaqn0mzi0z4ked9j75d81etf2026-08-130216K0KR70216K0000KIWOOM 미국우주테크TOP2채권혼합509,225원285원3.19%9214.249,055원9,230원8,940원94,0878.6억원92.2억원1,000,000주Akros 미국 우주 Top 2 채권혼합 지수3227.66092.1억원
cmst3ai6z0p8g0z4k9qnrgurffsc-securities-productetf:412560:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ai6p0p8d0z4kud9xr1y11etf2026-08-13412560KR7412560005TIGER BBIG레버리지1,927원20원1.05%1924.851,993원1,993원1,883원11,6782238.1만원13.4억원700,000주KRX BBIG 지수1890.11013.4억원
cmst3aafw0mw90z4kpl4xr6dpfsc-securities-productetf:0197X0:202608132026-08-13dayperiod2026-08-15 00:15:532026-08-15 00:15:53cmst3aafn0mw60z4ki8duls4s1etf2026-08-130197X0KR70197X0008SOL SK하이닉스선물단일종목인버스2X8,540원-1,270원-12.95%8570.008,890원8,940원8,105원18,648,9281571.8억원661.8억원7,750,000주KRX SK하이닉스 선물 지수8945.200715.5억원
cmst3aaka0mxl0z4kzfbtojjffsc-securities-productetf:0204D0:202608132026-08-13dayperiod2026-08-15 00:15:532026-08-15 00:15:53cmst3aak10mxi0z4kf77d6j091etf2026-08-130204D0KR70204D0003KODEX 현대차로보틱스밸류체인TOP3플러스6,760원110원1.65%6794.896,760원6,940원6,725원1,214,15782.7억원2132.7억원31,550,000주Akros 현대차로보틱스 밸류체인 TOP3 플러스 지수 (PR)2564.5702147.1억원
cmst3ai2o0p740z4kpqlzhsdpfsc-securities-productetf:407830:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ai2e0p700z4khhg02nor1etf2026-08-13407830KR7407830009에셋플러스 글로벌플랫폼액티브14,225원-15원-0.11%14248.4514,370원14,370원14,175원4,2286009.3만원341.4억원2,400,000주S&P 5007798.990341.9억원
56,296건 중 2,601–2,650← 이전53 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬