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
cmsyec8e203fu0z7kijaz9lttfsc-securities-productetf:385600:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8dw03fr0z7kcrg0o3pv1etf2026-08-14385600KR7385600002ACE 2차전지&친환경차액티브12,560원450원3.72%12587.6912,275원12,590원12,245원10,1521.2억원188.4억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2257.660188.8억원
cmsyec8en03g70z7kref9py2vfsc-securities-productetf:385720:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8ei03g40z7kjg6nq5k11etf2026-08-14385720KR7385720008TIME 코스피액티브25,660원565원2.25%25781.7425,740원25,850원25,305원74,47619억원3951.6억원15,400,000주코스피6977.9403970.3억원
cmsyec8fc03gi0z7kc7qej6ypfsc-securities-productetf:387280:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8f203gf0z7k9u9guic41etf2026-08-14387280KR7387280001TIGER 퓨처모빌리티액티브12,360원590원5.01%12359.3912,075원12,360원11,970원29,3403.5억원166.8억원1,350,000주FnGuide 퓨처모빌리티 지수3620.100166.8억원
cmsyec8fp03go0z7knmog519kfsc-securities-productetf:388280:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8fl03gl0z7kumcnmk1d1etf2026-08-14388280KR7388280000RISE K엔터&여행레저7,230원85원1.19%7242.137,195원7,240원7,155원8,6336219.9만원240억원3,320,000주FnGuide K엔터&여행레저 지수674.250240.4억원
cmsyec8g003gu0z7krjbqxedufsc-securities-productetf:388420:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8fv03gr0z7kztq5l43v1etf2026-08-14388420KR7388420002RISE 비메모리반도체액티브27,470원375원1.38%27432.4927,770원27,850원26,555원54,31014.7억원2450.3억원8,920,000주iSelect 비메모리반도체 지수(시장가격지수)6800.1302446.9억원
cmsyec8ga03gz0z7kcaqoktusfsc-securities-productetf:390390:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8g503gx0z7k0zfjxfdt1etf2026-08-14390390KR7390390003KODEX 미국반도체56,650원-110원-0.19%56830.5656,900원56,990원56,385원695,581393.3억원1.3조원23,900,000주MVIS US Listed Semiconductor 25 Index17683.2501.3조원
cmsyec8gk03h50z7klvybrzorfsc-securities-productetf:390400:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8ge03h20z7kcaq76hbv1etf2026-08-14390400KR7390400000KODEX 미국스마트모빌리티S&P7,775원25원0.32%7801.377,830원7,830원7,775원409319.8만원77.7억원1,000,000주S&P Kensho Smart Transportation227.70278억원
cmsyec8gu03hb0z7kuybiev7afsc-securities-productetf:391600:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8gp03h80z7klqb9ehrc1etf2026-08-14391600KR7391600004ACE 미국친환경그린테마11,070원0원0.00%11118.7811,125원11,125원11,000원11,1901.2억원49.8억원450,000주Indxx US Green Infrastructure Price return Index3312.77050억원
cmsyec8h403hh0z7kewvy2yq3fsc-securities-productetf:391670:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8gz03he0z7ko178ktfw1etf2026-08-14391670KR7391670007HK 베스트일레븐액티브29,200원1,275원4.57%29254.9028,000원29,255원28,000원5551610.2만원175.2억원600,000주코스피 2001098.180175.5억원
cmsyec8he03hn0z7klfc0wkhyfsc-securities-productetf:394660:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:10cmsyec8h903hk0z7ksnelggv91etf2026-08-14394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE16,780원-15원-0.09%16937.0516,950원16,950원16,735원2,9364931.9만원1100.7억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2414.7231111억원
cmsyec8ho03ht0z7kyv3tnghufsc-securities-productetf:394670:202608142026-08-14dayperiod2026-08-18 17:24:102026-08-18 17:24:11cmsyec8hj03hq0z7km5ivta2r1etf2026-08-14394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)11,665원-70원-0.60%11735.8611,735원11,735원11,555원21,3822.4억원2067억원17,720,000주Solactive Global Lithium 지수(PR)1784.1202079.5억원
cmsyec8hy03hz0z7knllloi59fsc-securities-productetf:395150:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8ht03hw0z7k6lmn6q7l1etf2026-08-14395150KR7395150006KODEX 웹툰&드라마1,925원15원0.79%1926.291,940원1,955원1,908원15,7313031.4만원92.4억원4,800,000주FnGuide 웹툰&드라마 지수291.10092.4억원
cmsyec8ij03ib0z7k1047ln4mfsc-securities-productetf:395170:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8ie03i80z7ktn38ywdr1etf2026-08-14395170KR7395170004KODEX Top10동일가중16,490원490원3.06%16540.5016,510원16,545원16,165원10,8381.7억원329.8억원2,000,000주FnGuide TOP10 동일가중 지수2620.110330.8억원
cmsyec8j303in0z7kti8f35nwfsc-securities-productetf:395280:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8iy03ij0z7k5y4qplac1etf2026-08-14395280KR7395280001HANARO Fn K-게임3,750원85원2.32%3766.513,675원3,755원3,675원5,1951945.4만원88.1억원2,350,000주FnGuide K-게임 지수729.18088.5억원
cmsyec8jo03iz0z7kaxwheh95fsc-securities-productetf:395750:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8ji03iv0z7kkmm44lea1etf2026-08-14395750KR7395750003PLUS ESG가치주액티브20,980원350원1.70%21008.2520,700원20,990원20,700원8701817.3만원83.9억원400,000주FnGuide 한화 ESG 가치 지수3275.26084억원
cmsyec8k203j60z7kjqi97fd3fsc-securities-productetf:395760:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8jx03j40z7kvr7n5pvc1etf2026-08-14395760KR7395760002PLUS ESG성장주액티브21,750원485원2.28%21856.7321,790원21,860원21,520원3064.8만원130.5억원600,000주FnGuide 한화 ESG 성장 지수3590.810131.1억원
cmsyec8kc03jc0z7kmvhxy4l0fsc-securities-productetf:396500:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8k703j90z7k7ize06mt1etf2026-08-14396500KR7396500001TIGER 반도체TOP1036,240원990원2.81%36333.4236,865원36,925원35,465원12,289,7194436.7억원9.6조원266,100,000주FnGuide 반도체TOP10 지수9225.4209.7조원
cmsyec8km03ji0z7k73j57eugfsc-securities-productetf:396510:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8kh03jf0z7k7wt0ddbb1etf2026-08-14396510KR7396510000TIGER 차이나클린에너지SOLACTIVE7,705원-180원-2.28%7868.327,885원7,885원7,680원2,1211642.2만원141.7억원1,840,000주Solactive China Clean Energy 지수(PR)1928.530144.7억원
cmsyec8kx03jn0z7k8xyrhnswfsc-securities-productetf:396520:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8kr03jl0z7kw4y5gb9i1etf2026-08-14396520KR7396520009TIGER 차이나반도체FACTSET14,540원-170원-1.16%14450.2214,690원14,800원14,275원948,983137.6억원6007.9억원41,320,000주FactSet China Semiconductor 지수(PR)331.2605953.4억원
cmsyec8lh03k00z7k03z3izcsfsc-securities-productetf:399110:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8lc03jw0z7k8d4w7ard1etf2026-08-14399110KR7399110006SOL 미국S&P500ESG21,880원10원0.05%21868.9421,980원22,025원21,770원7,6581.6억원1225.2억원5,600,000주S&P500 Scored&Screened(PR)695.5711224.6억원
cmsyec8i803i40z7knrq3dtk6fsc-securities-productetf:395160:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8i403i20z7kim936ug01etf2026-08-14395160KR7395160005KODEX AI반도체TOP2플러스41,000원1,255원3.16%41066.5041,720원41,800원40,135원6,026,7092462.1억원4.1조원101,100,000주FnGuide AI반도체 TOP2+ 지수9379.9304.1조원
cmsyec8it03ig0z7kh0uahdn1fsc-securities-productetf:395270:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8io03ie0z7k1ng345k41etf2026-08-14395270KR7395270002HANARO Fn K-반도체57,970원1,650원2.93%58020.8258,960원59,040원56,700원1,018,110588.5억원3.6조원63,350,000주FnGuide K-반도체 지수17372.4903.6조원
cmsyec8jd03is0z7kohw2kfu7fsc-securities-productetf:395290:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8j803iq0z7k6pfor0dd1etf2026-08-14395290KR7395290000HANARO Fn K-POP&미디어5,060원105원2.12%5041.145,000원5,120원4,970원125,9286.3억원313.7억원6,200,000주FnGuide K-POP & 미디어 지수476.490312.5억원
cmsyec8l703jt0z7kak5rvi25fsc-securities-productetf:397420:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8l203jr0z7kqattv7nt1etf2026-08-14397420KR7397420001RISE 국채선물5년추종50,580원-5원-0.01%50580.750원0원0원00원3억원6,000주5년 국채선물 추종 지수976.8103억원
cmsyec8lr03k50z7k071u29mdfsc-securities-productetf:399580:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8lm03k30z7kfn0anhyt1etf2026-08-14399580KR7399580000RISE 글로벌클린에너지9,855원10원0.10%9927.349,845원9,900원9,835원5,8135729.9만원98.5억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1158.35999.2억원
cmsyec8mb03kh0z7kn517qdb3fsc-securities-productetf:400580:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8m703kf0z7kifkkfdnr1etf2026-08-14400580KR7400580007SOL 유럽탄소배출권선물S&P(H)11,630원70원0.61%11724.8011,735원11,735원11,630원118137.5만원58.1억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER247.04858.6억원
cmsyec8m103kc0z7k7fvl0vzxfsc-securities-productetf:400570:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8lw03k90z7k1jmt2xf41etf2026-08-14400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,315원45원0.40%11394.6111,320원11,320원11,305원776877.8만원124.4억원1,100,000주ICE EUA Carbon Futures Index(Excess Return)1318.369125.3억원
cmsyec8ml03ko0z7kwm0ykmhefsc-securities-productetf:400590:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8mg03kk0z7ktovfn8yh1etf2026-08-14400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,305원95원0.67%14411.0214,230원14,420원14,170원407581.4만원71.5억원500,000주ICE Global Carbon Futures Index(Excess Return)675.38572억원
cmsyec8n503l00z7kbfge0umdfsc-securities-productetf:401170:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8n103kw0z7kch1wmvwo1etf2026-08-14401170KR7401170006RISE 메타버스11,750원190원1.64%11704.0911,770원11,780원11,485원16,0231.8억원465.3억원3,960,000주iSelect 메타버스 지수(시장가격지수)2502.070463.4억원
cmsyec8nq03lc0z7kpr82ci4nfsc-securities-productetf:401590:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8nl03l80z7ky86ei4x01etf2026-08-14401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,490원120원1.06%11501.9111,510원11,510원11,490원277318.8만원58.5억원510,000주ICE Global Carbon Futures Index(Excess Return)675.38558.6억원
cmsyec8oa03lo0z7kha2v8wltfsc-securities-productetf:402970:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8o503lk0z7ktcw2spgq1etf2026-08-14402970KR7402970008ACE 미국배당다우존스15,730원60원0.38%15712.1415,680원15,745원15,670원343,68953.9억원9768.3억원62,100,000주Dow Jones U.S. Dividend 100 Price Return Index7297.4319757.2억원
cmsyec8ov03m00z7ks137bmgpfsc-securities-productetf:404120:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8op03lw0z7kzf12rt4e1etf2026-08-14404120KR7404120008TIME K신재생에너지액티브25,620원400원1.59%25850.2125,265원25,830원25,190원5,2541.3억원179.3억원700,000주KRX 기후변화 솔루션지수4661.930180.9억원
cmsyec8pf03mc0z7kmqj1z2czfsc-securities-productetf:404540:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8pa03m80z7kdrdxz6951etf2026-08-14404540KR7404540007TIGER KRX기후변화솔루션24,460원590원2.47%24470.5424,365원24,470원23,955원15,5123.7억원85.6억원350,000주KRX 기후변화 솔루션지수4661.93085.6억원
cmsyec8q003mo0z7kezmq36z7fsc-securities-productetf:407300:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8pu03mk0z7k6ozcder81etf2026-08-14407300KR7407300003HANARO Fn골프테마10,915원65원0.60%10959.7410,850원10,915원10,850원22.1만원60억원550,000주FnGuide 골프 테마 지수1161.14060.2억원
cmsyec8qk03mz0z7kwssuqn5yfsc-securities-productetf:407820:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8qf03mx0z7k8uibyxic1etf2026-08-14407820KR7407820000에셋플러스 코리아플랫폼액티브6,450원-5원-0.08%6456.386,470원6,490원6,285원11,5087324.9만원116.1억원1,800,000주FnGuide 플랫폼 지수(Price Return)1379.780116.2억원
cmsyec8r403nb0z7kpcbpopetfsc-securities-productetf:409810:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8r003n80z7kfjt0zcg01etf2026-08-14409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,410원-50원-0.92%5415.355,405원5,430원5,400원69,3113.7억원113.6억원2,100,000주NASDAQ 10030046.140113.7억원
cmsyec8rp03nn0z7ku8e58zatfsc-securities-productetf:410870:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8rl03nl0z7k8vulobkm1etf2026-08-14410870KR7410870000TIME K컬처액티브9,845원0원0.00%9822.289,715원9,980원9,715원4,1254064.8만원118.1억원1,200,000주FnGuide K-컬처 지수568.740117.8억원
cmsyec8sa03o00z7k6cpkmhwzfsc-securities-productetf:411420:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8s503nw0z7kqxabi7pm1etf2026-08-14411420KR7411420003KODEX 미국나스닥AI테크액티브27,760원90원0.33%27759.4227,775원27,820원27,635원11,3693.1억원1304.7억원4,700,000주Nasdaq CB Insights Metaverse US Index (Price Return)2025.2301304.6억원
cmsyec8su03oc0z7krlf75rx7fsc-securities-productetf:411860:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8sp03o80z7k0f4qxk8s1etf2026-08-14411860KR7411860000KIWOOM 독일DAX17,655원15원0.09%17625.7417,640원17,730원17,595원8941577.2만원52.9억원300,000주DAX Index(PR)9650.76052.8억원
cmsyec8te03oo0z7k1owt2bnnfsc-securities-productetf:412570:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8t903ok0z7k4tbzihro1etf2026-08-14412570KR7412570004TIGER 2차전지TOP10레버리지1,260원80원6.78%1267.411,205원1,268원1,180원7,793,99194.7억원1812.5억원143,850,000주KRX 2차전지 TOP 10 지수3612.2601804.7억원
cmsyec8ty03p00z7kwaozcprcfsc-securities-productetf:413220:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8tt03ow0z7kuz853v2c1etf2026-08-14413220KR7413220005SOL 차이나태양광CSI(합성)4,840원-90원-1.83%4885.314,870원4,885원4,805원3,4781677.9만원58억원1,200,000주CSI Photovoltaic Industry Index(PR)2554.59758.6억원
cmsyec8mv03kt0z7kvfwtsdyvfsc-securities-productetf:400970:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8mr03kr0z7k07s3kvek1etf2026-08-14400970KR7400970000TIGER Fn메타버스7,860원145원1.88%7877.587,815원7,900원7,745원63,8484.9억원400.8억원5,100,000주FnGuide 메타버스테마 지수1676.440401.7억원
cmsyec8ng03l50z7kwal8rmh3fsc-securities-productetf:401470:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8nb03l30z7khmjcqax11etf2026-08-14401470KR7401470000KODEX 메타버스액티브10,085원285원2.91%10131.539,875원10,115원9,875원23,0352.3억원600억원5,950,000주FnGuide K-메타버스 지수1202.640602.8억원
cmsyec8o003lh0z7k2zay3otnfsc-securities-productetf:402460:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8nv03lf0z7krhd7b4r31etf2026-08-14402460KR7402460000HANARO Fn K-메타버스MZ15,390원560원3.78%15399.6015,320원15,410원15,110원2,7664207.8만원76.9억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2474.35076.9억원
cmsyec8ok03lt0z7knu83dlxofsc-securities-productetf:403790:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8of03lq0z7kjg08vr781etf2026-08-14403790KR7403790009MIDAS 코스피액티브58,885원1,510원2.63%58691.5358,540원59,010원57,640원3,8882.2억원1722.3억원2,925,000주코스피6977.9401716.7억원
cmsyec8p503m50z7k8c6x1xkrfsc-securities-productetf:404260:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8p003m30z7k7rgkrrmr1etf2026-08-14404260KR7404260002KODEX 기후변화솔루션24,170원455원1.92%24334.4924,140원24,350원23,865원2,8416866.2만원217.5억원900,000주KRX 기후변화 솔루션지수4661.930219억원
cmsyec8pp03mh0z7k0out6knyfsc-securities-productetf:404650:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8pk03mf0z7k53inasec1etf2026-08-14404650KR7404650004SOL KRX기후변화솔루션24,350원615원2.59%24333.2424,225원24,350원23,875원115277.7만원146.1억원600,000주KRX 기후변화 솔루션지수4661.930145.9억원
cmsyec8qa03mt0z7kp2ex99i1fsc-securities-productetf:407310:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8q503mr0z7kxk9mukos1etf2026-08-14407310KR7407310002HANARO 200 TOP1017,680원430원2.49%17680.8917,680원17,730원17,405원9001575.9만원203.3억원1,150,000주코스피 200 Top 10 지수2747.670203.3억원
cmsyec8qu03n60z7knbltolrmfsc-securities-productetf:407830:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8qp03n20z7k4mlsvk1d1etf2026-08-14407830KR7407830009에셋플러스 글로벌플랫폼액티브14,470원245원1.72%14486.1614,440원14,520원14,330원1,4712119.7만원347.2억원2,400,000주S&P 5007785.760347.6억원
cmsyec8rf03nh0z7kpt4r3mvmfsc-securities-productetf:409820:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8rb03nf0z7kqx5etonb1etf2026-08-14409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)20,810원350원1.71%20848.6120,805원20,875원20,745원133,75427.8억원2684.4억원12,900,000주NASDAQ 10030046.1402689.4억원
20,981건 중 4,201–4,250← 이전85 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬