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
cmsyec806037v0z7kie2bvitcfsc-securities-productetf:361580:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec801037s0z7k80o0pgb01etf2026-08-14361580KR7361580004RISE 200TR62,580원1,615원2.65%62737.5262,720원63,000원61,535원43,65727.2억원5037.6억원8,050,000주코스피 200 TR1456.4705081.7억원
cmsyec80h03810z7kwaohadv1fsc-securities-productetf:363510:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec80c037y0z7khoq1nnpd1etf2026-08-14363510KR7363510009SOL KIS단기통안채112,030원-30원-0.03%112044.14112,040원112,040원112,025원3023383.3만원124.3억원111,000주KIS 단기통안채 Index(총수익)12798.400124.3억원
cmsyec80r03870z7kqnelj4xafsc-securities-productetf:363570:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec80m03840z7kpkskqm0l1etf2026-08-14363570KR7363570003KODEX 장기종합채권(AA-이상)액티브85,945원-55원-0.06%86074.3386,165원86,225원85,830원8627422.2만원2329.1억원2,710,000주KAP 한국장기종합채권지수(AA-이상, 총수익)280.0702341.2억원
cmsyec811038d0z7k465n36y2fsc-securities-productetf:363580:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec80w038a0z7ko5jd0dl51etf2026-08-14363580KR7363580002KODEX 200IT TR57,600원2,205원3.98%57428.0457,785원57,950원56,050원133,04775.7억원2534.4억원4,400,000주코스피200 정보기술 TR17468.0802469.4억원
cmsyec81b038j0z7klpzzlblwfsc-securities-productetf:364690:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec816038g0z7kqk93lich1etf2026-08-14364690KR7364690008KODEX 혁신기술테마액티브40,000원580원1.47%40229.4440,115원40,375원39,415원5052011.7만원240억원600,000주코스피6977.940241.3억원
cmsyec81l038p0z7km8xkwe3sfsc-securities-productetf:364960:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec81g038m0z7kd2l2tlbl1etf2026-08-14364960KR7364960005TIGER BBIG6,865원90원1.33%6866.576,770원6,880원6,740원31,0882.1억원834억원12,150,000주KRX BBIG 지수1910.610834.2억원
cmsyec81w038v0z7kbvjxmellfsc-securities-productetf:364970:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec81q038s0z7kvfcabrbg1etf2026-08-14364970KR7364970004TIGER 바이오TOP107,880원-30원-0.38%7869.817,890원8,035원7,785원1,029,57581.1억원2935.3억원37,250,000주KRX 바이오 TOP 10 지수2420.7202927.5억원
cmsyec82603910z7kdmmt9hq9fsc-securities-productetf:364980:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec820038y0z7khtc39oi81etf2026-08-14364980KR7364980003TIGER 2차전지TOP1010,280원355원3.58%10293.1410,000원10,305원9,935원2,021,155204.6억원6882.4억원66,950,000주KRX 2차전지 TOP 10 지수3612.2606911.8억원
cmsyec82g03970z7k0b9if5ltfsc-securities-productetf:364990:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec82b03940z7kqc21f2lb1etf2026-08-14364990KR7364990002TIGER 게임TOP105,085원115원2.31%5076.404,970원5,085원4,970원111,0785.5억원226.2억원4,450,000주KRX 게임 TOP 10 지수626.010223.3억원
cmsyec82q039d0z7ktuak6fn8fsc-securities-productetf:365000:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec82l039a0z7kxadqm9au1etf2026-08-14365000KR7365000009TIGER 인터넷TOP103,935원0원0.00%3933.683,930원4,005원3,860원261,69010.2억원401.3억원10,200,000주KRX 인터넷 TOP 10 지수989.860399.2억원
cmsyec830039j0z7klojjcmp9fsc-securities-productetf:365040:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec82v039g0z7k9i85oktx1etf2026-08-14365040KR7365040005TIGER AI코리아그로스액티브36,745원745원2.07%36925.8237,035원37,135원36,245원6,5832.4억원771.6억원2,100,000주코스피6977.940775.4억원
cmsyec83b039p0z7khbjiimfjfsc-securities-productetf:365780:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec836039m0z7kp94ajvoe1etf2026-08-14365780KR7365780006ACE 국고채10년82,550원-15원-0.02%82497.6882,755원82,905원82,500원4,1283.4억원5321.1억원6,446,000주KIS 10년 국고채 지수 (총수익)15641.0305317.8억원
cmsyec83l039v0z7k7bkzneg4fsc-securities-productetf:367380:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec83g039s0z7kdym6unaq1etf2026-08-14367380KR7367380003ACE 미국나스닥10032,410원245원0.76%32459.2032,415원32,525원32,285원1,207,860390.6억원3.5조원110,400,000주NASDAQ 10030046.1403.5조원
cmsyec83v03a10z7k7kftpac7fsc-securities-productetf:367740:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec83q039y0z7k666vfb3a1etf2026-08-14367740KR7367740008HANARO Fn5G산업43,900원1,700원4.03%43743.0443,440원43,900원42,660원2,0688952.8만원241.4억원550,000주FnGuide 5G 산업 지수7459.410240.5억원
cmsyec84503a70z7ku2gqgwspfsc-securities-productetf:367760:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec84003a40z7kp3msz04k1etf2026-08-14367760KR7367760006RISE 네트워크인프라60,460원1,910원3.26%60267.2760,855원60,945원58,580원279,051166.4억원7073.8억원11,700,000주FnGuide 네트워크 인프라 지수8315.3507081.4억원
cmsyec84f03ad0z7kvz478zurfsc-securities-productetf:367770:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec84a03aa0z7kqebrvb1a1etf2026-08-14367770KR7367770005RISE 수소경제테마24,200원510원2.15%24239.0623,835원24,205원23,635원33,7198억원1270.5억원5,250,000주FnGuide 수소 경제 테마 지수3059.3301272.5억원
cmsyec84p03aj0z7kr9tcxfnkfsc-securities-productetf:368190:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec84k03ag0z7k8nhnt9si1etf2026-08-14368190KR7368190005HANARO Fn K-뉴딜디지털플러스8,335원190원2.33%8289.878,315원8,335원8,145원1,088895.9만원266.7억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1993.480265.2억원
cmsyec84z03ap0z7kvfprykg6fsc-securities-productetf:368590:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec84u03am0z7kfxlh7zlp1etf2026-08-14368590KR7368590006RISE 미국나스닥10031,455원255원0.82%31489.0731,420원31,560원31,315원462,554145.1억원1.5조원50,700,000주NASDAQ 10030046.1401.5조원
cmsyec85a03av0z7kxkpodg46fsc-securities-productetf:368680:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec85503as0z7kcqf4t6xp1etf2026-08-14368680KR7368680005KODEX K-뉴딜디지털플러스8,285원30원0.36%8351.348,355원8,355원8,215원241200.8만원74.5억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1993.48075.1억원
cmsyec85k03b10z7kk5iwykuufsc-securities-productetf:371150:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec85f03ay0z7kfkgj4f201etf2026-08-14371150KR7371150004RISE 차이나항셍테크7,120원-175원-2.40%7252.247,215원7,215원7,095원1,178842.7만원92.5억원1,300,000주Hang Seng TECH Index4707.62094.2억원
cmsyec85u03b70z7ku728on5ffsc-securities-productetf:371160:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec85p03b40z7kkhkbpmqa1etf2026-08-14371160KR7371160003TIGER 차이나항셍테크7,300원-145원-1.95%7436.007,405원7,405원7,260원310,58322.7억원5975억원81,850,000주Hang Seng TECH Index4707.6206071.4억원
cmsyec86403bd0z7k7odu9dsgfsc-securities-productetf:371450:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec85z03ba0z7kuawfz3751etf2026-08-14371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX14,700원625원4.44%14737.9214,635원14,900원14,635원39,5515.8억원229.3억원1,560,000주Indxx Global Cloud Computing Index(PR)7327.750229.9억원
cmsyec86m03bj0z7kt8n3751kfsc-securities-productetf:371460:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec86d03bg0z7kh5e3fqrg1etf2026-08-14371460KR7371460007TIGER 차이나전기차SOLACTIVE10,935원-70원-0.64%10968.8710,970원11,030원10,860원114,57912.5억원7943.1억원72,640,000주Solactive China Electric Vehicle and Battery Index(PR)2201.0507967.7억원
cmsyec86x03bp0z7ka9gutessfsc-securities-productetf:371470:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec86r03bm0z7kav1r8c0k1etf2026-08-14371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,780원-280원-3.09%9035.429,060원9,060원8,705원23,0522억원481.1억원5,480,000주Solactive China Biotech Index(PR)1773.110495.1억원
cmsyec87703bv0z7k0pctb73hfsc-securities-productetf:371870:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec87103bs0z7k4zvme8pe1etf2026-08-14371870KR7371870007ACE 차이나항셍테크7,180원-120원-1.64%7270.547,285원7,295원7,120원2,5591841.1만원114.8억원1,600,000주Hang Seng TECH Index4707.620116.3억원
cmsyec87h03c10z7ke79apf0wfsc-securities-productetf:372330:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec87c03by0z7k7ja0gs2w1etf2026-08-14372330KR7372330001KODEX 차이나항셍테크7,270원-165원-2.22%7416.377,395원7,430원7,255원35,5612.6억원1199.5억원16,500,000주Hang Seng TECH Index4707.6201223.7억원
cmsyec87r03c70z7kh5i4lpxdfsc-securities-productetf:373490:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec87m03c40z7kyfohrc7j1etf2026-08-14373490KR7373490002KODEX 코리아혁신성장액티브26,405원305원1.17%26606.5826,200원26,505원26,010원1,2473280.6만원145.2억원550,000주FnGuide K-이노베이션 지수4107.720146.3억원
cmsyec88103cd0z7kn6bc5winfsc-securities-productetf:373790:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec87w03ca0z7k9f6au40n1etf2026-08-14373790KR7373790005KIWOOM 미국방어배당성장나스닥16,280원80원0.49%16240.4516,200원16,315원16,140원7221167.9만원45.5억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1358.29045.4억원
cmsyec88b03cj0z7k8sho2y8sfsc-securities-productetf:375270:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec88603cg0z7k502eguyb1etf2026-08-14375270KR7375270006RISE 글로벌데이터센터리츠(합성)14,545원0원0.00%14532.6514,535원14,670원14,535원1,5502255.7만원94.5억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1871.95294.4억원
cmsyec88l03cp0z7krcm2chv3fsc-securities-productetf:375760:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec88g03cm0z7kmcjqaow11etf2026-08-14375760KR7375760006HANARO 탄소효율그린뉴딜24,945원775원3.21%24859.7124,950원24,950원24,460원177434.9만원224.5억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4216.520223.7억원
cmsyec88v03cv0z7k5zxl4rkefsc-securities-productetf:375770:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec88q03cs0z7kyxnrr6uj1etf2026-08-14375770KR7375770005KODEX 탄소효율그린뉴딜25,035원540원2.20%25210.0025,225원25,225원24,785원201502만원450.6억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수4216.520453.7억원
cmsyec89503d10z7kqelmslyufsc-securities-productetf:376410:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec89003cy0z7kw29orek41etf2026-08-14376410KR7376410007TIGER 탄소효율그린뉴딜24,850원495원2.03%24958.8524,860원25,005원24,510원3,2608033.8만원223.6억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4216.520224.6억원
cmsyec89f03d70z7kt8f1iklgfsc-securities-productetf:377990:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec89a03d40z7kx1yxk36j1etf2026-08-14377990KR7377990007TIGER Fn신재생에너지25,130원-260원-1.02%25186.2725,500원25,545원24,435원110,09127.3억원1256.5억원5,000,000주FnGuide 신재생에너지 지수4817.1201259.3억원
cmsyec89q03dd0z7k5yspm35mfsc-securities-productetf:379780:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec89l03da0z7ks3ddsx711etf2026-08-14379780KR7379780000RISE 미국S&P50023,960원95원0.40%23960.3023,970원24,030원23,867원116,46727.8억원1.5조원65,800,000주S&P 5007785.7601.5조원
cmsyec8a003dj0z7k4dnngxmlfsc-securities-productetf:379790:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec89v03dg0z7keooyhdu11etf2026-08-14379790KR7379790009RISE 유로스탁스50(H)17,940원160원0.90%17804.3217,780원18,025원17,765원23,2654.1억원188.3억원1,050,000주EURO STOXX 50 Index6539.590186.9억원
cmsyec8aa03dp0z7kqfs9yferfsc-securities-productetf:379800:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8a503dm0z7kpjogdssn1etf2026-08-14379800KR7379800006KODEX 미국S&P50024,910원110원0.44%24916.1824,890원24,975원24,820원29,650,2567374.9억원10.2조원412,650,000주S&P 5007785.76010.2조원
cmsyec8ak03dv0z7kwgewdfmnfsc-securities-productetf:379810:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8af03ds0z7kyxr38spr1etf2026-08-14379810KR7379810005KODEX 미국나스닥10028,185원220원0.79%28227.7328,190원28,290원28,070원21,283,4275985.3억원9.4조원335,750,000주NASDAQ 10030046.1409.5조원
cmsyec8au03e10z7k8jc1ywukfsc-securities-productetf:380340:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8ap03dy0z7kgzug7v6f1etf2026-08-14380340KR7380340000ACE 코리아AI테크핵심산업29,845원765원2.63%30071.3929,625원30,270원29,160원58,69717.4억원358.1억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5992.480360.8억원
cmsyec8b403e70z7koatueavifsc-securities-productetf:381170:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8az03e40z7kb2w9s2c41etf2026-08-14381170KR7381170000TIGER 미국테크TOP10 INDXX31,875원225원0.71%31888.5931,810원31,990원31,740원632,181201억원3.9조원123,200,000주Indxx US Tech Top 10 Index9670.5203.9조원
cmsyec8be03ed0z7k6desqn23fsc-securities-productetf:381180:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8b903ea0z7kznovukog1etf2026-08-14381180KR7381180009TIGER 미국필라델피아반도체나스닥45,835원-250원-0.54%45990.2746,135원46,215원45,665원1,506,509690.4억원6.1조원134,550,000주PHLX Semiconductor Sector Index12417.0506.1조원
cmsyec8bo03ej0z7k1r9igpxffsc-securities-productetf:381560:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8bj03eg0z7k7kp4b9e41etf2026-08-14381560KR7381560002HANARO Fn전기&수소차18,680원680원3.78%18716.9918,200원18,705원18,200원4,2567891.2만원373.6억원2,000,000주FnGuide 전기&수소차 지수 (시장가격)4263.200374.3억원
cmsyec8bz03ep0z7kxk0jepk7fsc-securities-productetf:381570:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8bu03em0z7kpkzkbskc1etf2026-08-14381570KR7381570001HANARO Fn친환경에너지10,335원5원0.05%10404.4210,370원10,395원10,130원4,6844822.4만원87.8억원850,000주FnGuide 친환경에너지 지수 (시장가격)2001.05088.4억원
cmsyec8c903ev0z7klyweq3qpfsc-securities-productetf:385510:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8c403es0z7krjmiym8d1etf2026-08-14385510KR7385510003KODEX 신재생에너지액티브39,500원205원0.52%39513.3339,590원39,700원38,225원110,78443.1억원3318억원8,400,000주FnGuide K-신재생에너지 플러스 지수2934.4303319.1억원
cmsyec8cj03f10z7ks3ubktwpfsc-securities-productetf:385520:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8ce03ey0z7kask3sx3q1etf2026-08-14385520KR7385520002KODEX 자율주행액티브17,150원680원4.13%17153.8316,900원17,200원16,635원8,7591.4억원368.7억원2,150,000주FnGuide K-미래차 지수3258.380368.8억원
cmsyec8ct03f70z7kagmbh5dpfsc-securities-productetf:385540:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8co03f40z7kaq4yzk5n1etf2026-08-14385540KR7385540000RISE 종합채권(A-이상)액티브102,630원-35원-0.03%102730.07102,835원102,865원102,605원3,1883.2억원1.9조원18,574,000주KIS 종합채권 지수(A-이상)(총수익지수)119.7501.9조원
cmsyec8d403fd0z7kp2r9pfr4fsc-securities-productetf:385550:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8cy03fa0z7k3k68r6ph1etf2026-08-14385550KR7385550009RISE 단기채권알파액티브113,995원10원0.01%113989.59114,000원114,000원113,980원8349507만원3450.6억원3,027,000주KIS 단기채권알파지수(AA-이상)(총수익지수)128.8503449.3억원
cmsyec8dg03fj0z7kh3mskv8vfsc-securities-productetf:385560:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8d903fg0z7krxrlcf0t1etf2026-08-14385560KR7385560008RISE KIS국고채30년Enhanced50,685원125원0.25%50803.9250,935원51,250원50,250원31,16015.8억원6999억원13,809,000주KIS 국고채30년Enhanced지수(시장가격)4538.1206967.7억원
cmsyec8dq03fo0z7kaoi9uth5fsc-securities-productetf:385590:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8dl03fm0z7kjiej8d3i1etf2026-08-14385590KR7385590005ACE ESG액티브24,195원635원2.70%24287.4624,250원24,265원23,895원3,6828866만원556.4억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4608.770558.6억원
cmsyec8ed03g00z7k52uqfosvfsc-securities-productetf:385710:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8e803fy0z7kgv3at9901etf2026-08-14385710KR7385710009TIME K이노베이션액티브11,295원90원0.80%11289.3111,130원11,295원11,080원5,9506687.2만원112.9억원1,000,000주KRX BBIG 지수1910.610112.8억원
cmsyec8ey03gd0z7k1f5j6o3ofsc-securities-productetf:387270:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8es03g90z7k4fyovc3h1etf2026-08-14387270KR7387270002TIGER 글로벌이노베이션액티브25,945원275원1.07%25973.1726,000원26,110원25,690원1,2423227.5만원313.9억원1,210,000주NASDAQ 10030046.140314.2억원
20,981건 중 4,151–4,200← 이전84 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬