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
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
cmst3anlg0quf0z4kkj3rku9cfsc-securities-productetf:491090:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3anl90quc0z4ku73qxpj01etf2026-08-13491090KR7491090007KODEX 미국테크TOP3플러스18,300원90원0.49%18313.0918,265원18,325원18,210원174,91731.9억원311.1억원1,700,000주KEDI 미국테크TOP3플러스 지수(Price Return)8334.126311.3억원
cmst3anki0qu30z4k5a228vljfsc-securities-productetf:490600:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3ank80qu00z4kx8yguu571etf2026-08-13490600KR7490600004RISE 미국배당100데일리고정커버드콜9,310원-30원-0.32%9318.169,315원9,320원9,260원265,48624.6억원1713억원18,400,000주KEDI 미국 배당100 90%참여+데일리옵션 프리미엄 지수(총수익지수)2667.2271714.5억원
cmst3anjx0qtx0z4krhuy9itxfsc-securities-productetf:490590:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3anjp0qtu0z4k2bcyc9561etf2026-08-13490590KR7490590007RISE 미국AI밸류체인데일리고정커버드콜14,845원185원1.26%14802.0414,835원14,845원14,735원599,64888.7억원7934.6억원53,450,000주KEDI 미국 AI밸류체인 90%참여+데일리옵션 프리미엄 지수(TR)10984.9927896.8억원
cmst3anjd0qtr0z4k3fyoc8a8fsc-securities-productetf:490490:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3anj30qto0z4kklfb262e1etf2026-08-13490490KR7490490000SOL 미국배당미국채혼합5011,380원0원0.00%11381.4411,300원11,380원11,270원204,23423.1억원4825.1억원42,400,000주KRX 다우존스 미국배당국채 혼합지수1417.0304825.7억원
cmst3anir0qtl0z4kiggg0tplfsc-securities-productetf:490480:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3anih0qti0z4kdcv4wffj1etf2026-08-13490480KR7490480001SOL K방산32,070원950원3.05%32040.5431,365원32,070원31,105원34,14910.7억원881.9억원2,750,000주KEDI K방산 지수(PR)6884.270881.1억원
cmst3ani70qtf0z4ku9vcgyj6fsc-securities-productetf:490330:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3anhw0qtc0z4kvomsc6kr1etf2026-08-13490330KR7490330008KoAct 미국치매&뇌질환치료제액티브15,500원125원0.81%15530.1715,465원15,500원15,400원529817.9만원54.2억원350,000주Solactive 미국뇌질환치료제 PR 지수3368.11054.3억원
cmst3anhm0qt90z4kjdhzfinwfsc-securities-productetf:490090:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3anhd0qt60z4knepwdrda1etf2026-08-13490090KR7490090008TIGER 미국AI빅테크1016,365원-10원-0.06%16354.5116,335원16,365원16,250원213,27534.7억원2160.1억원13,200,000주KEDI 미국AI빅테크10 지수(PR)12141.9002150.6억원
cmst3anh20qt30z4kdzjpnt0yfsc-securities-productetf:489860:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3angs0qt00z4klrrz1kio1etf2026-08-13489860KR7489860007KIWOOM 글로벌전력GRID인프라16,190원175원1.09%16210.5216,015원16,190원16,015원3,7906117.9만원137.6억원850,000주NASDAQ OMX Clean Edge Smart Grid Infrastructure Index1553.590137.7억원
cmst3anfy0qsr0z4kdifccv1mfsc-securities-productetf:489250:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3anfo0qso0z4kcz5uy0vt1etf2026-08-13489250KR7489250001KODEX 미국배당다우존스13,240원25원0.19%13242.0113,210원13,245원13,155원209,15727.5억원5958억원45,000,000주Dow Jones U.S. Dividend 100 Price Return Index7280.6865958.9억원
cmst3anff0qsl0z4kirww3otmfsc-securities-productetf:489030:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3anf60qsi0z4kn6t21lxm1etf2026-08-13489030KR7489030007PLUS 고배당주위클리커버드콜6,395원-180원-2.74%6350.526,470원6,470원6,300원1,229,01678.1억원2896.9억원45,300,000주코스피 고배당 위클리 콜매도 ATM 지수1063.7702876.7억원
cmst3anev0qsf0z4k5skii8w6fsc-securities-productetf:489010:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3anel0qsc0z4k3fmn9hlq1etf2026-08-13489010KR7489010009PLUS 글로벌AI인프라22,075원630원2.94%22223.4921,880원22,115원21,880원8111782.3만원33.1억원150,000주Solactive Global AI Infrastructure Index (PR)15081.15033.3억원
cmst3ands0qs30z4kesj9137nfsc-securities-productetf:488980:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3andi0qs00z4k4ad9c47u1etf2026-08-13488980KR7488980004SOL 26-12 회사채(AA-이상)액티브52,050원5원0.01%52036.0252,050원52,060원52,050원5813024.1만원2303.7억원4,426,000주KAP 26-12 크레딧 채권지수(AA-이상, 총수익)110.0402303.1억원
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
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
cmst3anbm0qrf0z4ktoavx64lfsc-securities-productetf:488480:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3anba0qrc0z4ki2x0zp941etf2026-08-13488480KR7488480005RISE 일본섹터TOP4Plus13,740원195원1.44%13615.6313,600원13,790원13,600원8131117.8만원75.5억원550,000주Solactive Japan Samurai Sector TOP4 Plus Index(PR)3188.48074.8억원
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
cmst3anak0qr30z4kf92haa4afsc-securities-productetf:488210:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3anaa0qr00z4kdeajdv4v1etf2026-08-13488210KR7488210006KIWOOM K-반도체북미공급망21,370원505원2.42%21492.2721,530원21,805원21,370원1,5113258.9만원42.7억원200,000주Solactive K-Semiconductor North America Supply Chain 지수4276.18042.9억원
cmst3ana00qqx0z4kf8c5wz30fsc-securities-productetf:488200:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3an9r0qqu0z4kdbaqgtgw1etf2026-08-13488200KR7488200007KIWOOM K-2차전지북미공급망12,510원45원0.36%12548.9412,555원12,695원12,495원2,2232792.5만원56.2억원450,000주Solactive K-Battery North America Supply Chain 지수3126.86056.4억원
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
cmst3an8y0qql0z4k3hf6dwoxfsc-securities-productetf:487950:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3an8o0qqi0z4krku6d1kh1etf2026-08-13487950KR7487950008KODEX 대만테크고배당다우존스13,420원255원1.94%13286.6113,260원13,640원13,215원74,0579.8억원194.5억원1,450,000주Dow Jones Taiwan Technology Dividend 30 Index(TWD)(PR)3938.204192.6억원
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
cmst3a72f0lp30z4kmrolvgzlfsc-securities-productetf:0023B0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a7230loy0z4kyimspcse1etf2026-08-130023B0KR70023B0004PLUS 미국양자컴퓨팅TOP1017,290원240원1.41%17339.1617,195원17,345원17,125원24,5414.2억원354.4억원2,050,000주iSelect 미국양자컴퓨팅 TOP10 (PR)7866.944355.4억원
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
cmst3an6q0qpx0z4k5j59ktqsfsc-securities-productetf:487340:202608132026-08-13dayperiod2026-08-15 00:16:102026-08-15 00:16:10cmst3an6g0qpu0z4kpj63jctp1etf2026-08-13487340KR7487340002ACE 머니마켓액티브105,680원10원0.01%105653.11105,660원105,685원105,660원37,90040억원7651.2억원7,240,000주MK-KAP 머니마켓 총수익지수120.9707799.3억원
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
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
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
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
cmst3an2w0qor0z4kh9gtqykqfsc-securities-productetf:486240:202608132026-08-13dayperiod2026-08-15 00:16:092026-08-15 00:16:09cmst3an2m0qoo0z4k7iy8h7ni1etf2026-08-13486240KR7486240005DAISHIN343 AI반도체&인프라액티브29,245원540원1.88%29476.6628,705원29,800원28,705원2,5037365.2만원935.8억원3,200,000주FnGuide AI반도체&인프라 지수9662.610943.2억원
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
cmst3ahpx0p2y0z4k482bpw7tfsc-securities-productetf:395750:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahpo0p2u0z4krt813jdb1etf2026-08-13395750KR7395750003PLUS ESG가치주액티브20,630원770원3.88%20511.8020,520원20,630원20,390원1326.6만원82.5억원400,000주FnGuide 한화 ESG 가치 지수3197.23082억원
cmst3ahp00p2l0z4kbra2qo56fsc-securities-productetf:395280:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahot0p2j0z4kf1bttve71etf2026-08-13395280KR7395280001HANARO Fn K-게임3,665원-55원-1.48%3705.213,700원3,700원3,665원3,3491230만원86.1억원2,350,000주FnGuide K-게임 지수717.23087억원
cmst3aho10p290z4k3mtj4xjxfsc-securities-productetf:395170:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahns0p270z4kmax7mk5w1etf2026-08-13395170KR7395170004KODEX Top10동일가중16,000원535원3.46%15978.2516,040원16,312원15,840원10,5471.6억원320억원2,000,000주FnGuide TOP10 동일가중 지수2531.070319.5억원
cmst3ahpg0p2s0z4kls7rw6zpfsc-securities-productetf:395290:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahp70p2o0z4kkl86qq771etf2026-08-13395290KR7395290000HANARO Fn K-POP&미디어4,955원-320원-6.07%4982.485,240원5,240원4,955원243,86612.3억원307.2억원6,200,000주FnGuide K-POP & 미디어 지수470.880308.9억원
cmst3ahom0p2g0z4k1wh8w8amfsc-securities-productetf:395270:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahob0p2c0z4kbhsl5ygj1etf2026-08-13395270KR7395270002HANARO Fn K-반도체56,320원3,630원6.89%56450.5255,225원57,550원55,125원1,255,685709.3억원3.5조원63,550,000주FnGuide K-반도체 지수16897.9103.5조원
cmst3ahmf0p1s0z4kp96bhoozfsc-securities-productetf:394670:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahm50p1o0z4kcr7y8te11etf2026-08-13394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)11,735원45원0.38%11796.2911,690원11,795원11,640원20,3642.3억원2079.4억원17,720,000주Solactive Global Lithium 지수(PR)1781.5702090.3억원
cmst3ahlb0p1g0z4klzcj2f59fsc-securities-productetf:391670:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahl10p1c0z4kq2y6w91a1etf2026-08-13391670KR7391670007HK 베스트일레븐액티브27,925원770원2.84%28140.3727,300원28,400원27,300원1,1193154.3만원167.5억원600,000주코스피 2001071.240168.8억원
cmst3ahkf0p140z4ko7sdqf39fsc-securities-productetf:390400:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahk80p100z4kuunv3hj51etf2026-08-13390400KR7390400000KODEX 미국스마트모빌리티S&P7,750원25원0.32%7788.067,720원7,765원7,700원446344.7만원77.5억원1,000,000주S&P Kensho Smart Transportation225.46077.8억원
cmst3ahix0p0m0z4kepkmozwmfsc-securities-productetf:388280:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahil0p0i0z4ktmugxuyc1etf2026-08-13388280KR7388280000RISE K엔터&여행레저7,145원-100원-1.38%7112.627,230원7,250원7,090원10,8587762.8만원237.2억원3,320,000주FnGuide K엔터&여행레저 지수662.120236.1억원
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
cmst3ahgj0ozy0z4kshutkbgjfsc-securities-productetf:385710:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahg90ozu0z4ko9farnef1etf2026-08-13385710KR7385710009TIME K이노베이션액티브11,205원140원1.27%11176.1911,090원11,205원11,085원2,4892776.9만원112억원1,000,000주KRX BBIG 지수1890.110111.7억원
cmst3ahfg0ozm0z4khm6pevlyfsc-securities-productetf:385590:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahf70ozj0z4kwerzmcwo1etf2026-08-13385590KR7385590005ACE ESG액티브23,560원755원3.31%23717.3323,745원23,900원23,485원1,3433174.1만원541.8억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4501.690545.4억원
cmst3ahew0ozg0z4kbni6wo0yfsc-securities-productetf:385560:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahen0ozd0z4kzlc7bxdf1etf2026-08-13385560KR7385560008RISE KIS국고채30년Enhanced50,560원30원0.06%50625.7550,505원51,080원50,030원49,13224.7억원7143.1억원14,128,000주KIS 국고채30년Enhanced지수(시장가격)4522.4106990.9억원
cmst3ahed0oza0z4kcx7j1sgbfsc-securities-productetf:385550:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahe40oz70z4kfng84ehn1etf2026-08-13385550KR7385550009RISE 단기채권알파액티브113,985원35원0.03%113942.08113,990원114,005원113,975원2,4152.7억원3450.3억원3,027,000주KIS 단기채권알파지수(AA-이상)(총수익지수)128.8003449억원
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
cmst3ahdb0oyy0z4kcu4h0vf9fsc-securities-productetf:385520:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahcz0oyv0z4k1juyb9ck1etf2026-08-13385520KR7385520002KODEX 자율주행액티브16,470원275원1.70%16580.3016,550원16,680원16,460원7,6571.2억원354.1억원2,150,000주FnGuide K-미래차 지수3155.160356.4억원
cmst3ahcp0oys0z4khgx1xcfafsc-securities-productetf:385510:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahce0oyp0z4kb3usaj181etf2026-08-13385510KR7385510003KODEX 신재생에너지액티브39,295원1,000원2.61%39448.7438,935원39,995원38,935원167,31566.2억원3300.7억원8,400,000주FnGuide K-신재생에너지 플러스 지수2889.0203313.6억원
cmst3ahc40oym0z4klnfzzyfofsc-securities-productetf:381570:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahbu0oyj0z4krcvd609l1etf2026-08-13381570KR7381570001HANARO Fn친환경에너지10,330원175원1.72%10327.8710,210원10,400원10,180원6,6686853.7만원87.8억원850,000주FnGuide 친환경에너지 지수 (시장가격)1990.18087.7억원
cmst3ahav0oya0z4kak7bwyv6fsc-securities-productetf:381180:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahal0oy70z4k5p1n0cra1etf2026-08-13381180KR7381180009TIGER 미국필라델피아반도체나스닥46,085원1,065원2.37%45847.5845,720원46,085원45,630원1,915,558878.7억원6.2조원134,650,000주PHLX Semiconductor Sector Index12399.3766.1조원
56,296건 중 3,151–3,200← 이전64 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬