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
cmst3aept0o5y0z4kcqk4ytcyfsc-securities-productetf:272910:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aepi0o5w0z4klxgbnweu1etf2026-08-13272910KR7272910001ACE 중장기국공채액티브106,155원40원0.04%106127.19106,180원106,205원106,155원69732.6만원730.3억원688,000주KIS 종합채권국공채1-10Y지수154.720730.1억원
cmst3a81d0m360z4kl9vgsagwfsc-securities-productetf:0089B0:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a8130m330z4kc9cb3jyw1etf2026-08-130089B0KR70089B0005PLUS 미국나스닥100미국채혼합5011,560원45원0.39%11565.4911,520원11,560원11,490원119,51413.7억원323.6억원2,800,000주Nasdaq-100 US T-Bills 1-3 Month 50/50 Index (USD)3102.349323.8억원
cmst3aevy0o7t0z4kxmfzllldfsc-securities-productetf:276990:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aevp0o7q0z4k44avlped1etf2026-08-13276990KR7276990009KODEX 글로벌로봇(합성)27,360원70원0.26%27481.3527,290원27,360원27,290원1,7314726.9만원484.2억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1390.094486.4억원
cmst3a7xg0m1o0z4ksd16go0vfsc-securities-productetf:0084E0:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a7x50m1j0z4kk5bn6aph1etf2026-08-130084E0KR70084E0007KIWOOM 미국대형주500월간목표헤지액티브10,600원45원0.43%10599.2410,600원10,600원10,600원66.3만원121.9억원1,150,000주Akros 미국대형주500 월간방어적배분 지수(TR)3783.022116.5억원
cmst3aezb0o8s0z4k6s3ew9uwfsc-securities-productetf:278530:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aez20o8q0z4kijy44jxd1etf2026-08-13278530KR7278530001KODEX 200TR38,835원1,440원3.85%38986.0938,730원39,450원38,540원1,377,489536.5억원7.7조원199,650,000주코스피 200 TR1420.6907.7조원
cmst3aeky0o4n0z4kndzwn6jmfsc-securities-productetf:269540:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aeko0o4j0z4keg6a24fc1etf2026-08-13269540KR7269540001PLUS 미국S&P500(H)30,385원115원0.38%30364.3830,410원30,425원30,295원4,7101.4억원911.5억원3,000,000주S&P 5007798.990910.9억원
cmst3a7zr0m2j0z4kcbv1u1djfsc-securities-productetf:0086C0:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a7zh0m2f0z4k9vd6aviz1etf2026-08-130086C0KR70086C0007TIGER 리츠부동산인프라10채권혼합액티브9,840원-100원-1.01%9833.689,970원9,970원9,785원15,0821.4억원172.2억원1,750,000주KEDI 리츠부동산인프라TOP10채권혼합지수 (Price Return)945.500172억원
cmst3aex20o850z4kbnxlq8gcfsc-securities-productetf:277630:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aews0o810z4k0y2o2sht1etf2026-08-13277630KR7277630000TIGER 코스피70,870원2,380원3.47%71045.4570,540원71,785원70,300원36,81926.1억원4641.9억원6,550,000주코스피6813.3404653.4억원
cmst3ajhq0pmk0z4k83hpn9lpfsc-securities-productetf:445150:202608132026-08-13dayperiod2026-08-15 00:16:052026-08-15 00:16:05cmst3ajhh0pmi0z4ko77yb6s51etf2026-08-13445150KR7445150006KODEX 친환경조선해운액티브29,080원-65원-0.22%29194.3329,280원29,720원29,040원12,6833.7억원537.9억원1,850,000주FnGuide K-친환경 선박 지수3027.140540억원
cmst3a7ej0lu30z4kizkyihlofsc-securities-productetf:0048J0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a7eb0lu00z4ki9dmu5bh1etf2026-08-130048J0KR70048J0007KODEX 미국머니마켓액티브14,195원30원0.21%14182.0914,165원14,195원14,115원428,52260.6억원7768.7억원54,729,000주KAP 미국 머니마켓 지수148.1907761.7억원
cmst3aehj0o3h0z4k210oolnvfsc-securities-productetf:267440:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aeh90o3d0z4khpliet8q1etf2026-08-13267440KR7267440006RISE 미국장기국채선물(H)8,020원-15원-0.19%8063.508,035원8,035원8,000원9273.7만원48.1억원600,000주S&P U.S. Treasury Bond Futures Excess Return Index200.69148.3억원
cmst3ae5r0nzy0z4k7w6hogz7fsc-securities-productetf:256450:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae5i0nzw0z4kzmuq0wvo1etf2026-08-13256450KR7256450008PLUS 심천차이넥스트(합성)16,240원290원1.82%16272.2016,015원16,340원15,990원8981446만원81.2억원500,000주SZSE ChiNext Price Index3586.04381.3억원
cmst3af3s0oa50z4krtpf9urvfsc-securities-productetf:280940:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af3k0oa30z4kg29t1adn1etf2026-08-13280940KR7280940008KODEX 골드선물인버스(H)3,435원5원0.15%3419.563,375원3,435원3,375원1,039353.6만원27.4억원800,000주S&P GSCI GOLD Index Excess Return258.64727.3억원
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
cmst3aj6h0pj20z4k1fcekpqffsc-securities-productetf:438740:202608132026-08-13dayperiod2026-08-15 00:16:042026-08-15 00:16:04cmst3aj670piz0z4kw6jaek2e1etf2026-08-13438740KR7438740003MIDAS 중소형액티브34,115원255원0.75%34321.0534,365원34,480원33,890원2068.5만원76.7억원225,000주코스피 중형주4101.60077.2억원
cmst3aee50o2h0z4khj8qqu6pfsc-securities-productetf:266360:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aedv0o2d0z4kde4syb5f1etf2026-08-13266360KR7266360007KODEX K콘텐츠10,415원65원0.63%10414.9610,350원10,445원10,250원59,7706.2억원333.2억원3,200,000주KRX K콘텐츠1610.570333.2억원
cmst3aea70o1a0z4k15tl63ejfsc-securities-productetf:261240:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3ae9y0o180z4k4516ngfz1etf2026-08-13261240KR7261240006KODEX 미국달러선물14,630원20원0.14%14645.4214,600원14,630원14,555원37,6555.4억원593.9억원4,060,000주미국달러선물지수1594.320594.6억원
cmst3aod90r390z4k1u5zrlfpfsc-securities-productetf:499660:202608132026-08-13dayperiod2026-08-15 00:16:112026-08-15 00:16:11cmst3aocz0r360z4k13lx6wz21etf2026-08-13499660KR7499660009TIGER CD금리플러스액티브(합성)1,001,505원325원0.03%1001193.041,001,500원1,001,505원1,001,500원10,173101.8억원4793.2억원478,600주KIS CD+CPI연동금리 월분배 지수12210.4404791.7억원
cmst3aobl0r2r0z4kwja2s3eufsc-securities-productetf:498610:202608132026-08-13dayperiod2026-08-15 00:16:112026-08-15 00:16:11cmst3aobb0r2o0z4kderuikw41etf2026-08-13498610KR7498610005RISE 인도디지털성장8,610원125원1.47%8600.908,535원8,610원8,535원2420.5만원51.6억원600,000주MarketVector Digital India Index(INR)(Price Return)3640.44551.6억원
cmst3af770ob50z4kppm5s69jfsc-securities-productetf:285690:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af6x0ob30z4kseqvqrcc1etf2026-08-13285690KR7285690004FOCUS ESG리더스21,920원515원2.41%21774.0021,710원21,920원21,710원24.3만원76.7억원350,000주KRX ESG Leaders 1503305.28076.2억원
cmst3a7cs0lte0z4kmdlqe5n3fsc-securities-productetf:0047N0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a7ci0ltb0z4kp8wolswh1etf2026-08-130047N0KR70047N0002PLUS 차이나AI테크TOP1010,590원40원0.38%10668.8710,550원10,710원10,550원1,5311627.8만원68.8억원650,000주Solactive China AI Tech Top10 Index(PR)2251.00069.3억원
cmst3aoa00r290z4kl6zn0469fsc-securities-productetf:498270:202608132026-08-13dayperiod2026-08-15 00:16:112026-08-15 00:16:11cmst3ao9q0r260z4kwiat52vk1etf2026-08-13498270KR7498270008KIWOOM 미국양자컴퓨팅15,875원165원1.05%15906.1515,945원15,945원15,755원68,60110.8억원2349.5억원14,800,000주Solactive U.S. Quantum Computing Index(PR)9448.7202370억원
cmst3ao9g0r230z4kev5jh3spfsc-securities-productetf:498180:202608132026-08-13dayperiod2026-08-15 00:16:112026-08-15 00:16:11cmst3ao960r200z4khz5hlxza1etf2026-08-13498180KR7498180009파워 종합채권(AA-이상)액티브93,005원-60원-0.06%93068.350원0원0원00원1126.2억원1,211,000주KIS 한국종합채권지수(AA-이상, 총수익)105.2301127억원
cmst3af9e0obt0z4kwqak1vosfsc-securities-productetf:289260:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af960obr0z4kea3bh88o1etf2026-08-13289260KR7289260002TIGER MSCI KOREA ESG리더스28,375원975원3.56%28565.4028,490원28,835원28,340원31,2738.9억원170.2억원600,000주MSCI Korea Country ESG Leaders Capped Index4126.820171.3억원
cmst3afc70ocn0z4k1cay3htgfsc-securities-productetf:291130:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3afby0ocl0z4kktif8rlk1etf2026-08-13291130KR7291130003ACE MSCI멕시코(합성)18,490원-40원-0.22%18760.9918,535원18,535원18,480원193357.2만원166.4억원900,000주MSCI MEXICO IMI 25/50 Price return Index13301.571168.8억원
cmst3afaj0oc50z4keshpxcu5fsc-securities-productetf:289670:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3afaa0oc30z4kfl7olfae1etf2026-08-13289670KR7289670002PLUS 국채선물10년52,205원130원0.25%52040.6052,030원52,205원52,030원141735만원58.4억원112,000주10년국채선물지수1129.31058.2억원
cmst3aeud0o7a0z4kr1j7py1rfsc-securities-productetf:276000:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aeu40o780z4k9yq8damp1etf2026-08-13276000KR7276000007TIGER 글로벌자원생산기업(합성 H)20,515원-140원-0.68%20481.9820,660원20,665원20,160원8621762.1만원174.3억원850,000주MorningStar Global Upstream Resources Index(PR)5491.420174억원
cmst3ao4o0r0l0z4kx0i0eppsfsc-securities-productetf:496120:202608132026-08-13dayperiod2026-08-15 00:16:112026-08-15 00:16:11cmst3ao4e0r0i0z4k8npe005k1etf2026-08-13496120KR7496120007ACE 코리아밸류업33,485원1,100원3.40%33417.0933,090원33,670원33,075원2,7889311.1만원251.1억원750,000주코리아 밸류업 지수3263.210250.6억원
cmst3aeft0o2z0z4kxu4tsmc8fsc-securities-productetf:266410:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aefj0o2v0z4kjy7ewuiu1etf2026-08-13266410KR7266410000KODEX 필수소비재9,700원-135원-1.37%9738.049,795원9,975원9,680원150,33814.8억원155.2억원1,600,000주KRX 필수소비재1758.990155.8억원
cmst3ao2u0r030z4kp4haegkzfsc-securities-productetf:496020:202608132026-08-13dayperiod2026-08-15 00:16:112026-08-15 00:16:11cmst3ao2k0r000z4k1e9ttz2j1etf2026-08-13496020KR7496020009WON 전단채플러스액티브52,375원15원0.03%52363.6852,375원52,390원52,375원1,0435463.2만원3412.7억원6,516,000주KIS 전단채플러스 TR 지수120.3903711.5억원
cmst3a7ap0lsi0z4krzn6zmsqfsc-securities-productetf:0043Y0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a7af0lsg0z4kw72jcewe1etf2026-08-130043Y0KR70043Y0003TIME 차이나AI테크액티브21,695원350원1.64%21436.8821,585원21,895원21,475원111,58024.1억원3861.7억원17,800,000주Solactive China Artificial Intelligence 지수(원화환산)(PR)3341.4903783.6억원
cmst3ao1p0qzr0z4k2o8pgu6kfsc-securities-productetf:495850:202608132026-08-13dayperiod2026-08-15 00:16:112026-08-15 00:16:11cmst3ao1g0qzo0z4kkpmff6yg1etf2026-08-13495850KR7495850000KODEX 코리아밸류업32,040원1,010원3.25%32140.2031,980원32,620원31,850원131,09442.1억원6744.4억원21,050,000주코리아 밸류업 지수3263.2106765.5억원
cmst3ajgo0pm90z4kfk70wrwxfsc-securities-productetf:444200:202608132026-08-13dayperiod2026-08-15 00:16:052026-08-15 00:16:05cmst3ajgh0pm50z4kwbrjxibb1etf2026-08-13444200KR7444200000SOL 코리아메가테크액티브46,530원1,230원2.72%46844.0546,435원47,415원46,435원54,17925.3억원5327.6억원11,450,000주KEDI 메가테크지수(PR)7105.3305363.6억원
cmst3aebv0o1s0z4k8om6x5vefsc-securities-productetf:261270:202608132026-08-13dayperiod2026-08-15 00:15:582026-08-15 00:15:58cmst3aebm0o1q0z4k1aezealj1etf2026-08-13261270KR7261270003KODEX 미국달러선물인버스7,875원-10원-0.13%7881.597,885원7,915원7,875원44,2283.4억원1067.8억원13,560,000주미국달러선물지수1594.3201064.8억원
cmst3anx80qyf0z4km7zezbz7fsc-securities-productetf:494890:202608132026-08-13dayperiod2026-08-15 00:16:112026-08-15 00:16:11cmst3anx20qyc0z4kiuxl01i51etf2026-08-13494890KR7494890007KODEX 200액티브30,895원1,135원3.81%31022.9330,915원31,390원30,655원436,460135.2억원1조원35,000,000주코스피 2001071.2401조원
cmst3afms0og40z4kne306bj2fsc-securities-productetf:300950:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afmh0og20z4k6h8w41rp1etf2026-08-13300950KR7300950003KODEX 게임산업5,705원-60원-1.04%5712.205,765원5,765원5,665원67,9133.8억원233.9억원4,100,000주FnGuide 게임 산업 지수699.160234.2억원
cmst3a7a40lsb0z4kxyizn4kzfsc-securities-productetf:0043B0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a79x0ls80z4k6sovyczc1etf2026-08-130043B0KR70043B0000TIGER 머니마켓액티브103,350원35원0.03%103322.05103,350원103,355원103,350원136,534141.1억원2.9조원28,431,000주KIS-미래에셋 MMF지수119.6202.9조원
cmst3anwb0qy30z4kbgc7nwcrfsc-securities-productetf:494670:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:11cmst3anw10qy00z4kx0zv6jpt1etf2026-08-13494670KR7494670003TIGER 조선TOP1023,015원-65원-0.28%23097.1723,270원23,640원22,960원511,874118.8억원5949.3억원25,850,000주iSelect 조선TOP10 Index(PR)3557.1405982.1억원
cmst3anu70qxf0z4kne4ggx5ffsc-securities-productetf:494330:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3antx0qxc0z4k965y92fh1etf2026-08-13494330KR7494330004ACE 라이프자산주주가치액티브32,615원775원2.43%32502.2432,250원32,675원32,250원23,6907.7억원1712.2억원5,250,000주FnGuide 기업가치 지수(시장가격)3032.8201706.3억원
cmst3anv70qxr0z4kljgu75mgfsc-securities-productetf:494410:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3anv00qxo0z4kgfuvy6w61etf2026-08-13494410KR7494410004PLUS 미국S&P500성장주14,800원45원0.30%14832.6614,755원14,805원14,665원2,3413443.2만원325.6억원2,200,000주S&P 500 Growth Index(PR)5746.773326.3억원
cmst3anrz0qwr0z4k0uiy2f3vfsc-securities-productetf:494210:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3anrp0qwo0z4kmmc1i4u61etf2026-08-13494210KR7494210008SOL 미국500타겟데일리커버드콜액티브11,330원60원0.53%11307.3111,280원11,330원11,240원1,1941344.5만원79.3억원700,000주KEDI 미국퀄리티500+월1%프리미엄 지수(NTR)3237.61679.1억원
cmst3a78n0lro0z4k2vhi75e4fsc-securities-productetf:0040Y0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a78e0lrm0z4k6ilp5yvt1etf2026-08-130040Y0KR70040Y0006SOL 팔란티어커버드콜OTM채권혼합8,175원30원0.37%8184.248,145원8,177원8,135원286,34623.3억원3576.5억원43,750,000주KEDI 팔란티어커버드콜OTM 채권혼합지수(NTR)1829.4023560.1억원
cmst3afq20oh40z4kquq7f41pfsc-securities-productetf:304760:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afps0oh10z4kshl1abz41etf2026-08-13304760KR7304760002HANARO KRX30046,590원1,305원2.88%46906.9146,765원47,275원46,350원166778.5만원186.3억원400,000주KRX 3004665.760187.6억원
cmst3anrg0qwl0z4kqcw3xk9dfsc-securities-productetf:494180:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3anr50qwi0z4k3f6x85k41etf2026-08-13494180KR7494180003TIME 글로벌소비트렌드액티브13,635원-60원-0.44%13681.9613,635원13,635원13,580원412560만원109억원800,000주Solactive 뉴에이지컨수머지수1456.290102.6억원
cmst3anpz0qw30z4kyom3sg2vfsc-securities-productetf:492500:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3anps0qw00z4k2z73a5rp1etf2026-08-13492500KR74925000041Q 현대차그룹채권(A+이상)&국고통안51,280원-5원-0.01%51293.1551,280원51,300원51,280원2491277.1만원780.4억원1,522,000주KIS 하나 현대차그룹채권(A+이상)&국고통안 총수익지수11925.220780.6억원
cmst3anpl0qvx0z4k1q401a37fsc-securities-productetf:491830:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3anpe0qvu0z4kzctc1vad1etf2026-08-13491830KR7491830006TIGER 미국AI반도체팹리스22,800원335원1.49%22753.6922,615원22,830원22,615원4,2529673.4만원387.6억원1,700,000주Mirae Asset US AI Fabless 지수(PR)21163.445386.8억원
cmst3ano60qvf0z4kia5zigj4fsc-securities-productetf:491630:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3annz0qvc0z4ko3oxtynw1etf2026-08-13491630KR7491630000RISE 미국반도체인버스(합성 H)5,260원-40원-0.75%5185.585,125원5,310원5,125원627325.9만원24.9억원475,000주NYSE Semicondoctor Index(Price Return)2794.18924.6억원
cmst3afsq0ohy0z4kp6i6bqa1fsc-securities-productetf:305080:202608132026-08-13dayperiod2026-08-15 00:16:002026-08-15 00:16:00cmst3afsg0ohv0z4ksstc21wm1etf2026-08-13305080KR7305080004TIGER 미국채10년선물12,640원35원0.28%12648.3912,605원12,640원12,575원42,3565.3억원2237.2억원17,700,000주S&P 10-Year U.S. Treasury Note Futures(ER)184.8722238.7억원
cmst3a8cg0m7k0z4k0dviryvffsc-securities-productetf:0099L0:202608132026-08-13dayperiod2026-08-15 00:15:502026-08-15 00:15:50cmst3a8c70m7g0z4khp9q0pgg1etf2026-08-130099L0KR70099L0001ACE 우량회사채(AA-이상)액티브99,605원75원0.08%99597.5399,610원99,625원99,555원19,87919.7억원1712.2억원1,719,000주KIS 1~3년 우량크레딧(AA-이상) 총수익지수118.3001712억원
cmst3anlx0qul0z4kfiz31fszfsc-securities-productetf:491220:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3anlq0qui0z4k1vsibmq71etf2026-08-13491220KR7491220000PLUS 200TR127,525원4,935원4.03%127884.56127,175원129,290원126,670원17,52822.4억원573.8억원450,000주코스피 200 TR1420.690575.4억원
56,296건 중 2,851–2,900← 이전58 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬