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
cmst3aie40pak0z4kt3y14nlyfsc-securities-productetf:418660:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3aidu0pah0z4kq5k422q71etf2026-08-13418660KR7418660007TIGER 미국나스닥100레버리지(합성)43,200원690원1.62%43056.2342,900원43,200원42,520원161,12669억원6588억원15,250,000주NASDAQ 10030084.5006609.1억원
cmst3aidn0pae0z4kju0tj82zfsc-securities-productetf:417630:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3aidc0pab0z4k371m0ukc1etf2026-08-13417630KR7417630001TIGER KEDI혁신기업ESG3019,695원350원1.81%19770.2419,675원19,940원19,625원44,4878.7억원206.7억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)4922.430207.5억원
cmst3aid30pa80z4kmowk0ms6fsc-securities-productetf:417450:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3aict0pa50z4kddfvs8p21etf2026-08-13417450KR7417450004RISE 글로벌수소경제16,870원420원2.55%16857.0116,610원16,900원16,610원4,5277597.2만원143.3억원850,000주Indxx Hydrogen Economy Index (PR)3837.160143.2억원
cmst3aicj0pa20z4k6ufwgv1vfsc-securities-productetf:416090:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3aic90p9z0z4kinlh814w1etf2026-08-13416090KR7416090009ACE 중국과창판STAR5014,090원180원1.29%13866.7713,910원14,280원13,910원16,5242.3억원211.3억원1,500,000주STAR 50 Index(Price Return)1717.750208억원
cmst3aibz0p9w0z4k2leq5uzifsc-securities-productetf:415920:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3aibq0p9t0z4kcn8n0r0q1etf2026-08-13415920KR7415920008PLUS 글로벌희토류&전략자원생산기업7,440원-25원-0.33%7494.577,465원7,485원7,370원55,5104.1억원342.2억원4,600,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)508.316344.7억원
cmst3aibg0p9q0z4kdnkeyj4tfsc-securities-productetf:415760:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3aib60p9n0z4ks7vaa64i1etf2026-08-13415760KR7415760008SOL 차이나육성산업액티브(합성)14,135원35원0.25%14302.4914,160원14,500원14,070원47,8116.7억원192.2억원1,360,000주STAR 50 Index(Price Return)1717.750194.5억원
cmst3aiay0p9k0z4kv5myxvyefsc-securities-productetf:415340:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3aiao0p9i0z4kael42yib1etf2026-08-13415340KR7415340009KODEX 차이나과창판STAR50(합성)15,415원245원1.62%15364.3215,200원15,580원15,200원48,2467.4억원319억원2,070,000주STAR 50 Index(Price Return)1717.750318억원
cmst3ai9o0p990z4k8t9hvtb6fsc-securities-productetf:414270:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ai9f0p970z4k4opm4w8n1etf2026-08-13414270KR7414270009ACE 글로벌자율주행액티브12,350원-85원-0.68%12419.8112,445원12,445원12,340원5,3466615.8만원302.5억원2,450,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index337.900291.8억원
cmst3ai8m0p8y0z4kosgyap47fsc-securities-productetf:413220:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ai8d0p8u0z4k168ysum61etf2026-08-13413220KR7413220005SOL 차이나태양광CSI(합성)4,930원-5원-0.10%4977.994,935원4,955원4,885원1,586782만원59.1억원1,200,000주CSI Photovoltaic Industry Index(PR)2553.18059.7억원
cmst3ai7j0p8m0z4kkvhdxsmyfsc-securities-productetf:412570:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ai780p8i0z4kk92oqz9u1etf2026-08-13412570KR7412570004TIGER 2차전지TOP10레버리지1,180원15원1.29%1181.661,182원1,205원1,146원5,613,15466.4억원1682.6억원142,600,000주KRX 2차전지 TOP 10 지수3495.1201699.8억원
cmst3ai6e0p890z4klo4nahgrfsc-securities-productetf:411860:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ai640p860z4kl8laxpex1etf2026-08-13411860KR7411860000KIWOOM 독일DAX17,640원-10원-0.06%17622.0917,765원17,765원17,565원406714.8만원52.9억원300,000주DAX Index(PR)9610.88052.8억원
cmst3ai5e0p7x0z4kamgcehw6fsc-securities-productetf:411420:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ai560p7v0z4ka6olz3g51etf2026-08-13411420KR7411420003KODEX 미국나스닥AI테크액티브27,670원305원1.11%27607.8027,540원27,670원27,420원43,13611.8억원1300.4억원4,700,000주Nasdaq CB Insights Metaverse US Index (Price Return)2022.7601297.5억원
cmst3ai4u0p7s0z4k5dpq9c4mfsc-securities-productetf:411060:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ai4k0p7o0z4kjykeok8p1etf2026-08-13411060KR7411060007ACE KRX금현물28,035원10원0.04%27995.2328,120원28,280원27,890원1,140,668320.7억원4.1조원146,900,000주KRX 금현물지수4697.6204.1조원
cmst3ai3r0p7g0z4kca2m6tlefsc-securities-productetf:409820:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ai3h0p7c0z4kpmhu340a1etf2026-08-13409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)20,460원265원1.31%20383.2920,300원20,485원20,285원97,89319.9억원2639.3억원12,900,000주NASDAQ 10030084.5002629.4억원
cmst3ai2o0p740z4kpqlzhsdpfsc-securities-productetf:407830:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ai2e0p700z4khhg02nor1etf2026-08-13407830KR7407830009에셋플러스 글로벌플랫폼액티브14,225원-15원-0.11%14248.4514,370원14,370원14,175원4,2286009.3만원341.4억원2,400,000주S&P 5007798.990341.9억원
cmst3ai490p7l0z4ksq2rtlmefsc-securities-productetf:410870:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ai400p7i0z4k8jr8hzbu1etf2026-08-13410870KR7410870000TIME K컬처액티브9,845원-175원-1.75%9820.569,940원10,010원9,755원14,6471.4억원118.1억원1,200,000주FnGuide K-컬처 지수568.730117.8억원
cmst3ai370p790z4konx3tlgofsc-securities-productetf:409810:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ai2x0p770z4kisa6d5ik1etf2026-08-13409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,460원-40원-0.73%5476.355,475원5,480원5,455원29,0561.5억원114.6억원2,100,000주NASDAQ 10030084.500115억원
cmst3ai240p6x0z4k1q6q1spdfsc-securities-productetf:407820:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ai1v0p6u0z4kosev9hkq1etf2026-08-13407820KR7407820000에셋플러스 코리아플랫폼액티브6,455원30원0.47%6418.196,490원6,525원6,385원18,5931.2억원116.1억원1,800,000주FnGuide 플랫폼 지수(Price Return)1373.030115.5억원
cmst3ai150p6m0z4k5m2d9xpdfsc-securities-productetf:407300:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ai0v0p6i0z4klismfr3p1etf2026-08-13407300KR7407300003HANARO Fn골프테마10,850원75원0.70%10878.6410,880원10,935원10,850원142154.6만원59.6억원550,000주FnGuide 골프 테마 지수1152.49059.8억원
cmst3ai020p690z4kgluvovtcfsc-securities-productetf:404540:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ahzs0p660z4kht15tdss1etf2026-08-13404540KR7404540007TIGER KRX기후변화솔루션23,870원570원2.45%23991.0923,805원24,135원23,795원5141227.7만원95.4억원400,000주KRX 기후변화 솔루션지수4570.37083.9억원
cmst3ahz30p5y0z4kf5hdazysfsc-securities-productetf:404120:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ahyw0p5u0z4k8hwxzfqp1etf2026-08-13404120KR7404120008TIME K신재생에너지액티브25,220원560원2.27%25347.2824,660원25,600원24,660원2,8047127.6만원176.5억원700,000주KRX 기후변화 솔루션지수4570.370177.4억원
cmst3ahy50p5l0z4kw7r8sy73fsc-securities-productetf:402970:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ahxw0p5j0z4kn2po40021etf2026-08-13402970KR7402970008ACE 미국배당다우존스15,670원80원0.51%15646.2815,605원15,670원15,545원196,13030.5억원9731억원62,100,000주Dow Jones U.S. Dividend 100 Price Return Index7280.6869716.3억원
cmst3ahx40p590z4kicvsq9r8fsc-securities-productetf:401590:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ahwv0p570z4khwscluwz1etf2026-08-13401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,370원-100원-0.87%11434.0411,395원11,395원11,285원1,8012039.7만원57.9억원510,000주ICE Global Carbon Futures Index(Excess Return)677.90758.3억원
cmst3ahw10p4x0z4k65zmc6sufsc-securities-productetf:401170:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ahvt0p4u0z4kthxgw1kr1etf2026-08-13401170KR7401170006RISE 메타버스11,560원60원0.52%11520.0211,580원11,605원11,460원21,3002.4억원457.7억원3,960,000주iSelect 메타버스 지수(시장가격지수)2461.740456.1억원
cmst3ahvi0p4r0z4klzn7tco3fsc-securities-productetf:400970:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ahv90p4p0z4kh6c681bo1etf2026-08-13400970KR7400970000TIGER Fn메타버스7,715원-140원-1.78%7753.047,895원7,900원7,690원48,8873.8억원393.4억원5,100,000주FnGuide 메타버스테마 지수1649.740395.4억원
cmst3ahug0p4f0z4k3xs9uamtfsc-securities-productetf:400580:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ahu60p4c0z4kr0h76i5k1etf2026-08-13400580KR7400580007SOL 유럽탄소배출권선물S&P(H)11,560원-40원-0.34%11627.9911,600원11,600원11,560원165190.7만원57.8억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER245.31758.1억원
cmst3ahtc0p440z4k4l344thjfsc-securities-productetf:399580:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3aht30p400z4kmgwcg7p71etf2026-08-13399580KR7399580000RISE 글로벌클린에너지9,845원75원0.77%9978.619,995원9,995원9,785원5,2855186.1만원98.4억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1167.35099.7억원
cmst3ahsb0p3r0z4kzplcoddnfsc-securities-productetf:397420:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ahs20p3p0z4kaonnepdg1etf2026-08-13397420KR7397420001RISE 국채선물5년추종50,585원5원0.01%50583.590원0원0원00원3억원6,000주5년 국채선물 추종 지수977.0303억원
cmst3ahr80p3g0z4ka8l2c8rzfsc-securities-productetf:396510:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ahr10p3c0z4kwtxle3z31etf2026-08-13396510KR7396510000TIGER 차이나클린에너지SOLACTIVE7,885원75원0.96%7930.237,720원7,885원7,720원4,2783342.9만원145억원1,840,000주Solactive China Clean Energy 지수(PR)1957.720145.9억원
cmst3ahqb0p340z4kiwa4ht8wfsc-securities-productetf:395760:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ahq40p310z4kr5addboi1etf2026-08-13395760KR7395760002PLUS ESG성장주액티브21,265원470원2.26%21430.6521,180원21,590원21,180원120257만원127.5억원600,000주FnGuide 한화 ESG 성장 지수3515.440128.5억원
cmst3ai1m0p6r0z4kl2ustg0zfsc-securities-productetf:407310:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ai1f0p6p0z4khvaa8mir1etf2026-08-13407310KR7407310002HANARO 200 TOP1017,250원445원2.65%17348.6517,340원17,550원17,235원397688.9만원198.3억원1,150,000주코스피 200 Top 10 지수2695.840199.5억원
cmst3ai0m0p6g0z4kqg3wgpicfsc-securities-productetf:404650:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ai0c0p6c0z4kcmd7s0cv1etf2026-08-13404650KR7404650004SOL KRX기후변화솔루션23,735원695원3.02%23857.5224,010원24,010원23,725원394941.3만원142.4억원600,000주KRX 기후변화 솔루션지수4570.370143.1억원
cmst3ahzj0p630z4kp2xln3n2fsc-securities-productetf:404260:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ahzc0p610z4k0fvsvrqu1etf2026-08-13404260KR7404260002KODEX 기후변화솔루션23,715원710원3.09%23859.1723,680원24,010원23,680원1,4123380만원213.4억원900,000주KRX 기후변화 솔루션지수4570.370214.7억원
cmst3ahyo0p5r0z4kip8e75j2fsc-securities-productetf:403790:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ahyf0p5p0z4k4fz916vn1etf2026-08-13403790KR7403790009MIDAS 코스피액티브57,375원2,050원3.71%57269.3957,000원57,790원56,570원6,8343.9억원1678.2억원2,925,000주코스피6813.3401675.1억원
cmst3ahxl0p5g0z4kw8rd4n28fsc-securities-productetf:402460:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ahxc0p5c0z4kcqt2k8ze1etf2026-08-13402460KR7402460000HANARO Fn K-메타버스MZ14,830원225원1.54%14918.5914,920원15,070원14,830원473706.5만원74.1억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2396.35074.5억원
cmst3ahwm0p540z4k14lk3ff3fsc-securities-productetf:401470:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ahwc0p500z4krzlue18g1etf2026-08-13401470KR7401470000KODEX 메타버스액티브9,800원-60원-0.61%9878.289,920원9,950원9,800원14,1521.3억원583.1억원5,950,000주FnGuide K-메타버스 지수1186.950587.7억원
cmst3ahuz0p4m0z4k5w8pil81fsc-securities-productetf:400590:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ahup0p4i0z4kdcwax8lq1etf2026-08-13400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,207원-93원-0.65%14324.5114,245원14,280원14,155원135192.3만원71억원500,000주ICE Global Carbon Futures Index(Excess Return)677.90771.6억원
cmst3ahtw0p4a0z4kp49oq3v8fsc-securities-productetf:400570:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ahtl0p460z4keny1gnks1etf2026-08-13400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,270원-90원-0.79%11294.8511,220원11,270원11,220원1,4141589.7만원123.9억원1,100,000주ICE EUA Carbon Futures Index(Excess Return)1333.682124.2억원
cmst3ahsv0p3y0z4k8u57ilh7fsc-securities-productetf:399110:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ahsm0p3v0z4kxf59emop1etf2026-08-13399110KR7399110006SOL 미국S&P500ESG21,870원170원0.78%21758.1021,785원21,870원21,695원11,0802.4억원1224.7억원5,600,000주S&P500 Scored&Screened(PR)695.8691218.4억원
cmst3ahrs0p3m0z4k1i6jvnjgfsc-securities-productetf:396520:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ahri0p3i0z4ke6wtlkvz1etf2026-08-13396520KR7396520009TIGER 차이나반도체FACTSET14,710원100원0.68%14678.7315,000원15,095원14,710원768,043114.4억원6054.6억원41,160,000주FactSet China Semiconductor 지수(PR)333.6006053.5억원
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
cmst3ahnh0p240z4k9znw1v1mfsc-securities-productetf:395160:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahn70p200z4k3b58e7ev1etf2026-08-13395160KR7395160005KODEX AI반도체TOP2플러스39,745원2,590원6.97%39898.4538,855원40,730원38,855원7,155,1482857.6억원4조원101,400,000주FnGuide AI반도체 TOP2+ 지수9115.0504조원
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
cmst3ahjg0p0r0z4kzku260clfsc-securities-productetf:388420:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahj60p0p0z4kw3h0ixkk1etf2026-08-13388420KR7388420002RISE 비메모리반도체액티브27,095원985원3.77%26985.9226,840원27,375원26,725원52,68714.2억원2438.5억원9,000,000주iSelect 비메모리반도체 지수(시장가격지수)6740.3302407.1억원
22,152건 중 18,801–18,850← 이전377 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬