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
cmsyec91n03th0z7k48avcf7pfsc-securities-productetf:429000:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec91h03te0z7kj1axfhgc1etf2026-08-14429000KR7429000003TIGER 미국S&P500배당귀족14,030원45원0.32%14028.1213,995원14,100원13,970원83,44211.7억원1936.1억원13,800,000주S&P 500 Dividend Aristocrats 지수 (Price Return)2077.1481935.8억원
cmsyec91d03tb0z7kn8b7el5xfsc-securities-productetf:428560:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec91803t80z7k7gmedq4m1etf2026-08-14428560KR7428560007KODEX 미국ETF산업Top10 Indxx16,450원375원2.33%16590.1816,420원16,570원16,420원2,7354498만원131.6억원800,000주Indxx US ETF Industry Top10 Index(Price Return)3900.020132.7억원
cmsyec91303t50z7kizkkd9lefsc-securities-productetf:428510:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec90y03t20z7k2i71o1xj1etf2026-08-14428510KR7428510002KODEX 차이나AI테크액티브25,885원75원0.29%25589.4326,030원26,095원25,510원18,2414.6억원569.4억원2,200,000주Bloomberg China Media & Tech Index PR2315.718562.9억원
cmsyec90t03sz0z7kv7m93i71fsc-securities-productetf:427120:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec90n03sw0z7k44k438911etf2026-08-14427120KR7427120001RISE AI플랫폼5,550원90원1.65%5558.225,505원5,570원5,460원58,4963.2억원36.6억원660,000주FnGuide AI 플랫폼 지수801.46036.6억원
cmsyec90i03st0z7k0yfnb079fsc-securities-productetf:426150:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec90d03sq0z7kohzeq5ks1etf2026-08-14426150KR7426150009WON 대한민국국고채액티브51,065원150원0.29%50998.1751,075원51,080원51,065원525.5만원307.4억원602,000주KAP 한국 국고채 총수익 지수104.630307억원
cmsyec90803sn0z7k0vy93aw7fsc-securities-productetf:426030:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec90303sk0z7kww8o9yxc1etf2026-08-14426030KR7426030003TIME 미국나스닥100액티브48,620원150원0.31%48680.5948,885원49,150원48,425원560,082272.6억원2.5조원53,280,000주NASDAQ 10030046.1402.5조원
cmsyec8zy03sh0z7k6c325s1ifsc-securities-productetf:426020:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8zt03se0z7kkyaddtew1etf2026-08-14426020KR7426020004TIME 미국S&P500액티브33,305원155원0.47%33224.3333,375원33,400원33,135원105,90635.2억원4056.5억원12,180,000주S&P 5007785.7604040억원
cmsyec8zo03sb0z7k30h9ifxzfsc-securities-productetf:423920:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8zj03s80z7k8wde9l9b1etf2026-08-14423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)97,365원-890원-0.91%98127.3699,510원99,510원96,600원62,96961.3억원6679.2억원6,860,000주PHLX Semiconductor Sector Index12417.0506731.5억원
cmsyec8ze03s50z7kt0ublwicfsc-securities-productetf:423170:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8z903s20z7k36nfwyag1etf2026-08-14423170KR7423170000SOL 글로벌AI반도체탑픽액티브59,230원1,050원1.80%59499.0659,385원60,115원58,840원24,81314.7억원2677.1억원4,520,000주S&P Global Semiconductor Korea Tilted Index(PR)25462.7702689.3억원
cmsyec8z403rz0z7k6qdqrzfufsc-securities-productetf:423160:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8yy03rw0z7ksjmoczyh1etf2026-08-14423160KR7423160001KODEX KOFR금리액티브(합성)110,800원35원0.03%110770.32110,795원110,800원110,795원151,115167.4억원3.6조원32,626,000주KOFR 지수1195.5503.6조원
cmsyec8yt03rt0z7k1e1wm8uefsc-securities-productetf:422420:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8yo03rq0z7k1hzq7z2z1etf2026-08-14422420KR7422420000RISE 2차전지액티브6,770원185원2.81%6779.746,660원6,790원6,520원170,25211.3억원2170.4억원32,060,000주iSelect 2차전지 지수 (시장가격지수)4596.5102174.9억원
cmsyec8yj03rn0z7krxx7nfbufsc-securities-productetf:421320:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8ye03rk0z7knp3hsfjw1etf2026-08-14421320KR7421320003PLUS 우주항공30,935원35원0.11%30801.0430,880원31,045원30,095원73,62222.4억원2861.4억원9,250,000주iSelect 우주항공UAM 지수3474.8302849억원
cmsyec8y903rh0z7kzt1lq4kdfsc-securities-productetf:419890:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8y403re0z7k52n070uh1etf2026-08-14419890KR7419890009KIWOOM 단기채권ESG액티브107,505원15원0.01%107475.31107,505원107,505원107,505원56602만원623.5억원580,000주KIS ESG 9M~1.5Y128.060623.3억원
cmsyec8xy03rb0z7kdzwmam96fsc-securities-productetf:419650:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8xt03r80z7kn38od49v1etf2026-08-14419650KR7419650007PLUS 글로벌수소&차세대연료전지5,530원-5원-0.09%5498.265,530원5,570원5,492원10,2525655.3만원179.7억원3,250,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)54.571178.6억원
cmsyec8xo03r50z7k3y6juagqfsc-securities-productetf:419430:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8xj03r20z7kd0b2am331etf2026-08-14419430KR7419430004KODEX 차이나2차전지MSCI(합성)9,945원-70원-0.70%9960.6510,000원10,035원9,895원2,8172796.1만원278.4억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)2280.068278.8억원
cmsyec8xe03qz0z7k3gjo23qnfsc-securities-productetf:419420:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8x903qw0z7kice10yk61etf2026-08-14419420KR7419420005KODEX 미국클린에너지나스닥9,920원-80원-0.80%9896.239,970원9,990원9,840원818810.5만원119억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)697.640118.7억원
cmsyec8x303qt0z7kg7wwyfunfsc-securities-productetf:418670:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8wy03qq0z7k0k3ziuuv1etf2026-08-14418670KR7418670006TIGER 글로벌AI사이버보안19,080원730원3.98%19130.2718,820원19,275원18,815원73,05113.9억원526.6억원2,760,000주Indxx Cybersecurity 지수 (PR)2960.950527.9억원
cmsyec8wt03qn0z7ktw2s243nfsc-securities-productetf:418660:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8wo03qk0z7kn3wr7o7b1etf2026-08-14418660KR7418660007TIGER 미국나스닥100레버리지(합성)43,875원675원1.56%43953.8243,840원44,195원43,530원228,28599.9억원6734.8억원15,350,000주NASDAQ 10030046.1406768.8억원
cmsyec8wj03qh0z7kp7fturvpfsc-securities-productetf:417630:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8we03qe0z7ksi8so7n91etf2026-08-14417630KR7417630001TIGER KEDI혁신기업ESG3020,100원405원2.06%20079.9619,890원20,100원19,765원30,8546.1억원211억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)5000.470210.8억원
cmsyec8w803qb0z7kxmvephm9fsc-securities-productetf:417450:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8w303q80z7koaqqmg4n1etf2026-08-14417450KR7417450004RISE 글로벌수소경제16,710원-160원-0.95%16676.6216,870원16,890원16,585원1,6692798.8만원142억원850,000주Indxx Hydrogen Economy Index (PR)3841.360141.7억원
cmsyec8vy03q50z7k3x2o3w37fsc-securities-productetf:416090:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8vt03q20z7kpx0ozgn11etf2026-08-14416090KR7416090009ACE 중국과창판STAR5013,760원-330원-2.34%13705.3613,940원14,065원13,595원11,9361.6억원206.4억원1,500,000주STAR 50 Index(Price Return)1717.679205.5억원
cmsyec8vo03pz0z7kz1u8r41lfsc-securities-productetf:415920:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8vi03pw0z7k1q4wwj661etf2026-08-14415920KR7415920008PLUS 글로벌희토류&전략자원생산기업7,425원-15원-0.20%7416.757,585원7,585원7,320원57,2834.2억원341.5억원4,600,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)520.746341.1억원
cmsyec8ve03pt0z7k9q1w12whfsc-securities-productetf:415760:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8v903pq0z7ktavvdawg1etf2026-08-14415760KR7415760008SOL 차이나육성산업액티브(합성)13,905원-230원-1.63%14133.8014,080원14,135원13,750원17,6502.4억원189.1억원1,360,000주STAR 50 Index(Price Return)1717.679192.2억원
cmsyec8v303pn0z7k78qdv6krfsc-securities-productetf:415340:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8uy03pk0z7kybizipcy1etf2026-08-14415340KR7415340009KODEX 차이나과창판STAR50(합성)15,190원-225원-1.46%15188.2915,415원15,415원14,895원36,1155.4억원314.4억원2,070,000주STAR 50 Index(Price Return)1717.679314.3억원
cmsyec8uu03ph0z7kxg30cm1mfsc-securities-productetf:414780:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8uo03pe0z7kqpdm7tqo1etf2026-08-14414780KR7414780007TIGER 차이나과창판STAR50(합성)14,745원-265원-1.77%14912.0715,060원15,060원14,500원138,10520.4억원2307.5억원15,650,000주STAR 50 Index(Price Return)1717.6792333.7억원
cmsyec8uj03pb0z7k85ilf245fsc-securities-productetf:414270:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8uf03p80z7kp16lve651etf2026-08-14414270KR7414270009ACE 글로벌자율주행액티브12,315원-35원-0.28%12331.2012,535원12,535원12,270원2,5903185.6만원301.7억원2,450,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index341.160295.9억원
cmsyec8u803p50z7kzgdw4tsifsc-securities-productetf:413930:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8u403p30z7kzarm83ku1etf2026-08-14413930KR7413930009WON AI ESG액티브28,140원305원1.10%28321.8128,205원28,330원27,900원204574만원154.7억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3924.490155.7억원
cmsyec8to03ot0z7k9kcnacj1fsc-securities-productetf:412770:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8tk03or0z7kur82kjsp1etf2026-08-14412770KR7412770000TIGER 글로벌AI플랫폼액티브13,365원275원2.10%13485.8013,220원13,830원13,220원28,5233.8억원813.9억원6,090,000주Indxx Global Metaverse Index (Price Return)5553.460821.2억원
cmsyec8t403oh0z7keirqjufzfsc-securities-productetf:412560:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8t003of0z7ke7mbwyld1etf2026-08-14412560KR7412560005TIGER BBIG레버리지1,973원46원2.39%1973.921,928원1,981원1,830원32,1376270만원13.8억원700,000주KRX BBIG 지수1910.61013.8억원
cmsyec8sk03o60z7k3j9cac17fsc-securities-productetf:411540:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8sf03o20z7ktexpazn91etf2026-08-14411540KR7411540008SOL 200 Top1018,015원410원2.33%18065.6418,115원18,120원17,760원8,5051.5억원252.2억원1,400,000주코스피 200 Top 10 지수2747.670252.9억원
cmsyec8s003nu0z7k24sb7q57fsc-securities-productetf:411060:202608142026-08-14dayperiod2026-08-18 17:24:112026-08-18 17:24:11cmsyec8rv03nr0z7kn5tt37du1etf2026-08-14411060KR7411060007ACE KRX금현물27,625원-410원-1.46%27684.4627,860원27,860원27,460원903,479249.5억원4조원147,000,000주KRX 금현물지수4645.6104조원
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
22,152건 중 18,001–18,050← 이전361 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬