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
cmst3afc70ocn0z4k1cay3htgfsc-securities-productetf:291130:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3afby0ocl0z4kktif8rlk1etf2026-08-13291130KR7291130003ACE MSCI멕시코(합성)18,490원-40원-0.22%18760.9918,535원18,535원18,480원193357.2만원166.4억원900,000주MSCI MEXICO IMI 25/50 Price return Index13301.571168.8억원
cmst3afbm0och0z4kkam9hsetfsc-securities-productetf:290130:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3afbe0ocf0z4kcau4mdkt1etf2026-08-13290130KR7290130004RISE ESG사회책임투자46,600원2,035원4.57%46683.3745,990원47,250원45,990원94,63244.1억원6617.2억원14,200,000주KRX ESG 사회책임경영지수(S)7524.3006629억원
cmst3afb20ocb0z4kvmlpq6qyfsc-securities-productetf:290080:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3afat0oc90z4k4zqmmtjl1etf2026-08-13290080KR7290080001RISE 200고배당커버드콜ATM7,240원0원0.00%7296.377,265원7,320원6,970원22,8311.6억원126.7억원1,750,000주코스피 200 고배당커버드콜 ATM 지수(시장가격지수)1027.160127.6억원
cmst3afaj0oc50z4keshpxcu5fsc-securities-productetf:289670:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3afaa0oc30z4kfl7olfae1etf2026-08-13289670KR7289670002PLUS 국채선물10년52,205원130원0.25%52040.6052,030원52,205원52,030원141735만원58.4억원112,000주10년국채선물지수1129.31058.2억원
cmst3af9y0obz0z4kps5ngbnzfsc-securities-productetf:289480:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af9p0obx0z4ks8qplseg1etf2026-08-13289480KR7289480006TIGER 200커버드콜12,405원465원3.89%12478.0212,210원12,525원12,210원58,8597.3억원285.3억원2,300,000주코스피 200 커버드콜 ATM 지수1800.200286.9억원
cmst3af9e0obt0z4kwqak1vosfsc-securities-productetf:289260:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af960obr0z4kea3bh88o1etf2026-08-13289260KR7289260002TIGER MSCI KOREA ESG리더스28,375원975원3.56%28565.4028,490원28,835원28,340원31,2738.9억원170.2억원600,000주MSCI Korea Country ESG Leaders Capped Index4126.820171.3억원
cmst3af8u0obn0z4kjzsv3pw5fsc-securities-productetf:289250:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af8l0obl0z4koitpu2c51etf2026-08-13289250KR7289250003TIGER MSCI KOREA ESG유니버설34,265원1,200원3.63%34495.9334,575원34,820원34,110원19,1946.6억원236.4억원690,000주MSCI Korea ESG Universal Index4763.900238억원
cmst3af8a0obh0z4kz2xrrs4qfsc-securities-productetf:289040:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af810obf0z4knepycm4l1etf2026-08-13289040KR7289040008KODEX MSCI KOREA ESG유니버설33,320원1,375원4.30%33154.0333,210원33,405원32,900원77256.4만원199.9억원600,000주MSCI Korea ESG Universal Capped Index4605.660198.9억원
cmst3af7q0obb0z4kh2lau9z0fsc-securities-productetf:287180:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af7h0ob90z4ki7j2iiuu1etf2026-08-13287180KR7287180004PLUS 미국나스닥테크57,480원650원1.14%57498.1656,255원57,480원56,255원3,0251.7억원488.5억원850,000주NASDAQ 100 Technology Sector Index17496.280488.7억원
cmst3af770ob50z4kppm5s69jfsc-securities-productetf:285690:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af6x0ob30z4kseqvqrcc1etf2026-08-13285690KR7285690004FOCUS ESG리더스21,920원515원2.41%21774.0021,710원21,920원21,710원24.3만원76.7억원350,000주KRX ESG Leaders 1503305.28076.2억원
cmst3af6n0oaz0z4ka6yx9f2cfsc-securities-productetf:284980:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af6e0oax0z4kg7ekm8p81etf2026-08-13284980KR7284980000RISE 200금융22,270원325원1.48%22228.9522,465원22,745원22,030원3,5427938.4만원191.5억원860,000주코스피 200 금융1699.930191.1억원
cmst3af620oat0z4ks9831tj4fsc-securities-productetf:284430:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af5u0oar0z4kvhrw2jif1etf2026-08-13284430KR7284430006KODEX 200미국채혼합5021,090원425원2.06%21134.6521,000원21,245원21,000원631,437133.4억원2조원98,000,000주코스피 200 미국채 혼합지수4904.1202조원
cmst3af5g0oan0z4k537l2sdcfsc-securities-productetf:283580:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af580oal0z4k9pklkpv61etf2026-08-13283580KR7283580009KODEX 차이나CSI30015,960원80원0.50%15944.9715,880원15,995원15,850원57,4089.1억원2657.3억원16,650,000주CSI 300 Index4663.9512654.8억원
cmst3af4x0oah0z4kqbew0vuffsc-securities-productetf:282000:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af4n0oaf0z4kaozfncu11etf2026-08-13282000KR7282000009RISE 국고채3년선물인버스114,390원-80원-0.07%114444.36114,415원114,415원114,335원445.7만원615.4억원538,000주국채선물지수1210.030514.9억원
cmst3af4c0oab0z4km7945p0ufsc-securities-productetf:281990:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af440oa90z4ktd4wc7u81etf2026-08-13281990KR7281990002RISE 중소형고배당17,740원-170원-0.95%17823.1817,910원17,950원17,705원8711554.3만원97.5억원550,000주FnGuide 중소형고배당포커스 지수17306.25098억원
cmst3af3s0oa50z4krtpf9urvfsc-securities-productetf:280940:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af3k0oa30z4kg29t1adn1etf2026-08-13280940KR7280940008KODEX 골드선물인버스(H)3,435원5원0.15%3419.563,375원3,435원3,375원1,039353.6만원27.4억원800,000주S&P GSCI GOLD Index Excess Return258.64727.3억원
cmst3af380o9z0z4k2qk1bj50fsc-securities-productetf:280930:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af2y0o9x0z4kqi37f5fn1etf2026-08-13280930KR7280930009KODEX 미국러셀2000(H)17,250원110원0.64%17230.9817,245원17,250원17,225원6,2211억원241.5억원1,400,000주FTSE Russell 2000 Index3052.850241.2억원
cmst3af2j0o9s0z4ka6sgfrdbfsc-securities-productetf:280920:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af2d0o9q0z4kro4vlkx91etf2026-08-13280920KR7280920000PLUS 주도업종23,880원535원2.29%24119.5224,265원24,265원23,880원3,2287757.2만원131.3억원550,000주FnGuide 주도업종 지수3662.200132.6억원
cmst3af1j0o9g0z4kc8in8ob5fsc-securities-productetf:279540:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af1a0o9e0z4kh4z8ir0f1etf2026-08-13279540KR7279540009KODEX 최소변동성21,120원320원1.54%21192.3221,130원21,130원21,120원100211.2만원126.7억원600,000주KRX 최소변동성지수12789.880127.1억원
cmst3af0g0o940z4ksc6ji1o7fsc-securities-productetf:278620:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af060o920z4kcn7ljy7l1etf2026-08-13278620KR7278620000PLUS 단기채권액티브118,935원65원0.05%118892.37118,935원118,935원118,935원19225.9만원651.7억원548,000주KAP 투자적격 크레딧 채권 1년 지수(A- 이상,총수익)151.790651.5억원
cmst3af210o9n0z4k11nuhgvwfsc-securities-productetf:280320:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af1q0o9j0z4ktvpyjk3w1etf2026-08-13280320KR7280320003ACE 미국IT인터넷(합성 H)21,685원-15원-0.07%21890.2021,685원21,805원21,685원171370.8만원173.4억원800,000주다우존스 인터넷 종합지수1353.435175.1억원
cmst3af0z0o9a0z4koomo5tq7fsc-securities-productetf:279530:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3af0q0o980z4k77k0r8nu1etf2026-08-13279530KR7279530000KODEX 고배당주17,410원110원0.64%17486.9317,320원17,620원17,270원195,35434억원3377.5억원19,400,000주FnGuide 고배당 Plus 지수26847.6403392.4억원
cmst3aezv0o8y0z4kch14ufegfsc-securities-productetf:278540:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aezm0o8w0z4kov5elbq91etf2026-08-13278540KR7278540000KODEX MSCI Korea TR38,400원1,570원4.26%38288.8437,895원38,685원37,805원25,9499.9억원2.3조원61,100,000주MSCI Korea TR Index4855.8502.3조원
cmst3aeyr0o8n0z4klmmt2gnkfsc-securities-productetf:278240:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aeyi0o8j0z4kllosb3fq1etf2026-08-13278240KR7278240007RISE 코스닥150선물레버리지8,795원140원1.62%8863.808,765원8,985원8,480원65,7145.7억원658.7억원7,490,000주F-코스닥150 지수1717.700646.1억원
cmst3aezb0o8s0z4k6s3ew9uwfsc-securities-productetf:278530:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aez20o8q0z4kijy44jxd1etf2026-08-13278530KR7278530001KODEX 200TR38,835원1,440원3.85%38986.0938,730원39,450원38,540원1,377,489536.5억원7.7조원199,650,000주코스피 200 TR1420.6907.7조원
cmst3aey80o8h0z4k2wy6zg9mfsc-securities-productetf:277650:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aexy0o8e0z4kak9lm6ac1etf2026-08-13277650KR7277650008TIGER 코스피중형주21,085원75원0.36%21139.6621,280원21,355원21,075원230487.2만원42.1억원200,000주코스피 중형주4101.60042.2억원
cmst3aex20o850z4kbnxlq8gcfsc-securities-productetf:277630:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aews0o810z4k0y2o2sht1etf2026-08-13277630KR7277630000TIGER 코스피70,870원2,380원3.47%71045.4570,540원71,785원70,300원36,81926.1억원4641.9억원6,550,000주코스피6813.3404653.4억원
cmst3aevy0o7t0z4kxmfzllldfsc-securities-productetf:276990:202608132026-08-13dayperiod2026-08-15 00:15:592026-08-15 00:15:59cmst3aevp0o7q0z4k44avlped1etf2026-08-13276990KR7276990009KODEX 글로벌로봇(합성)27,360원70원0.26%27481.3527,290원27,360원27,290원1,7314726.9만원484.2억원1,770,000주ROBO Global Robotics & Automation UCITS Price Return Index1390.094486.4억원
cmst3a7410lpr0z4kpfaj1kfhfsc-securities-productetf:0026S0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a73o0lpm0z4k4yre0zda1etf2026-08-130026S0KR70026S00021Q 미국S&P50013,335원50원0.38%13331.7713,290원13,335원13,250원86,21811.4억원3507.1억원26,300,000주S&P 5007798.9903506.2억원
cmst3a7540lq60z4k2a29wjg6fsc-securities-productetf:0035T0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a74v0lq30z4krrljonu11etf2026-08-130035T0KR70035T0000PLUS 글로벌휴머노이드로봇액티브20,825원370원1.81%20782.5320,455원20,925원20,455원18,0993.7억원999.6억원4,800,000주iSelect 글로벌휴머노이드로봇 (PR)7843.870997.5억원
cmst3a7670lqm0z4k4gbkhgxlfsc-securities-productetf:0036R0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a75y0lqj0z4k8fraezcp1etf2026-08-130036R0KR70036R0001RISE 미국휴머노이드로봇20,250원115원0.57%20246.8720,205원20,250원20,095원32,7176.6억원1134억원5,600,000주KEDI 미국 휴머노이드 로봇 지수(시장가격)8075.0541133.8억원
cmst3a7750lr20z4kmekvc8cjfsc-securities-productetf:0038A0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a76z0lqz0z4kq4boz8c51etf2026-08-130038A0KR70038A0008KODEX 미국휴머노이드로봇15,890원150원0.95%15878.2615,830원15,890원15,770원122,32019.3억원3034.9억원19,100,000주iSelect 미국 휴머노이드 로봇 지수(Price Return)10315.0463016.8억원
cmst3a70t0lof0z4ke1aza2mefsc-securities-productetf:0020H0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a70h0loa0z4k77zd4i4r1etf2026-08-130020H0KR70020H0001KoAct 글로벌양자컴퓨팅액티브23,865원775원3.36%23768.9923,430원23,865원23,425원17,1104억원501.1억원2,100,000주FactSet 글로벌양자컴퓨팅 PR 지수813.960511억원
cmst3a71t0lou0z4kw0j93gh3fsc-securities-productetf:0023A0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a71l0lor0z4k449dwg7t1etf2026-08-130023A0KR70023A0005SOL 미국양자컴퓨팅TOP1027,445원1,230원4.69%27516.1727,270원27,445원27,160원165,52945.1억원4569.5억원16,650,000주KEDI 미국양자컴퓨팅 TOP10(PR)9738.4234581.4억원
cmst3a73g0lpj0z4ke9aq99ckfsc-securities-productetf:0026E0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a7360lpf0z4kktzw7oea1etf2026-08-130026E0KR70026E0008KODEX 미국S&P500버퍼3월액티브11,955원-15원-0.13%12050.9511,970원11,970원11,955원5363.3만원221.1억원1,850,000주S&P500 10% Buffered Index March Series (USD) TR222.991222.9억원
cmst3a74m0lpz0z4k9wbpi8uyfsc-securities-productetf:0028X0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a74b0lpu0z4kk9rak6jx1etf2026-08-130028X0KR70028X0003KODEX 미국금융테크액티브12,125원-15원-0.12%12176.1212,135원12,135원12,070원7,4238970.6만원139.4억원1,150,000주iSelect 미국 차세대 파이낸셜 테크 지수(시장가격)1200.582140억원
cmst3a75p0lqf0z4kylq78lelfsc-securities-productetf:0036D0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a75e0lqb0z4kp8enloj21etf2026-08-130036D0KR70036D0007TIME 미국배당다우존스액티브13,020원-60원-0.46%13152.5412,995원13,055원12,910원236,94530.7억원651억원5,000,000주Dow Jones U.S. Dividend 100 Price Return Index7280.686651억원
cmst3a76r0lqv0z4kh6vm07m1fsc-securities-productetf:0036Z0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a76h0lqq0z4k8clmjjig1etf2026-08-130036Z0KR70036Z0001RISE 미국천연가스밸류체인12,710원110원0.87%12739.3012,765원12,765원12,635원427541.7만원69.9억원550,000주Solactive US Natural Gas Value Chain Index PR1923.07070억원
cmst3a7860lri0z4kcnor3wh0fsc-securities-productetf:0040X0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a77w0lre0z4kc1lwph511etf2026-08-130040X0KR70040X0007SOL 팔란티어미국채커버드콜혼합9,695원-40원-0.41%9722.099,570원9,770원9,570원320,62930.9억원1793.5억원18,500,000주KEDI 팔란티어미국채커버드콜혼합지수(NTR)2540.0671793.7억원
cmst3a78n0lro0z4k2vhi75e4fsc-securities-productetf:0040Y0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a78e0lrm0z4k6ilp5yvt1etf2026-08-130040Y0KR70040Y0006SOL 팔란티어커버드콜OTM채권혼합8,175원30원0.37%8184.248,145원8,177원8,135원286,34623.3억원3576.5억원43,750,000주KEDI 팔란티어커버드콜OTM 채권혼합지수(NTR)1829.4023560.1억원
cmst3a7950lrw0z4kwulp9yusfsc-securities-productetf:0041D0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a78v0lrs0z4kdt3xuemb1etf2026-08-130041D0KR70041D0000KODEX 미국AI소프트웨어TOP1013,415원-15원-0.11%13427.4913,395원13,415원13,310원67,6319억원503억원3,750,000주iSelect 미국 AI 소프트웨어 TOP10 지수(PR)3445.255503.5억원
cmst3a79n0ls40z4klpdxgeckfsc-securities-productetf:0041E0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a79e0ls00z4kg99ncdce1etf2026-08-130041E0KR70041E0009KODEX 미국S&P500액티브16,850원170원1.02%16811.4316,785원16,855원16,725원101,13416.9억원1432.2억원8,500,000주S&P 5007798.9901428.9억원
cmst3a7a40lsb0z4kxyizn4kzfsc-securities-productetf:0043B0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a79x0ls80z4k6sovyczc1etf2026-08-130043B0KR70043B0000TIGER 머니마켓액티브103,350원35원0.03%103322.05103,350원103,355원103,350원136,534141.1억원2.9조원28,431,000주KIS-미래에셋 MMF지수119.6202.9조원
cmst3a7ap0lsi0z4krzn6zmsqfsc-securities-productetf:0043Y0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a7af0lsg0z4kw72jcewe1etf2026-08-130043Y0KR70043Y0003TIME 차이나AI테크액티브21,695원350원1.64%21436.8821,585원21,895원21,475원111,58024.1억원3861.7억원17,800,000주Solactive China Artificial Intelligence 지수(원화환산)(PR)3341.4903783.6억원
cmst3a7b90lsq0z4k3v7qpr5vfsc-securities-productetf:0046A0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a7b10lso0z4kw7aamxfh1etf2026-08-130046A0KR70046A0008TIGER 미국초단기(3개월이하)국채9,815원20원0.20%9817.779,800원9,815원9,755원318,64531.1억원3427.3억원34,920,000주ICE 0-3 Month US Treasury Securities 지수121.1773428.3억원
cmst3a7bq0lsy0z4kseeryd1ffsc-securities-productetf:0046Y0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a7bj0lsw0z4k50nsuh8e1etf2026-08-130046Y0KR70046Y0000ACE 미국배당퀄리티13,040원10원0.08%13058.9213,100원13,100원12,975원7,5919875.1만원554.2억원4,250,000주WisdomTree U.S. Quality Dividend Growth Index (Price Return)852.043555억원
cmst3a7c90lt60z4kxqiefefnfsc-securities-productetf:0047A0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a7c20lt30z4k0k9jv3iv1etf2026-08-130047A0KR70047A0007TIGER 차이나테크TOP1013,660원385원2.90%13384.9713,120원13,740원13,120원52,4277억원2089.9억원15,300,000주Mirae Asset China Tech Top 10 지수 (Price Return)4417.3082027.8억원
cmst3a7cs0lte0z4kmdlqe5n3fsc-securities-productetf:0047N0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a7ci0ltb0z4kp8wolswh1etf2026-08-130047N0KR70047N0002PLUS 차이나AI테크TOP1010,590원40원0.38%10668.8710,550원10,710원10,550원1,5311627.8만원68.8억원650,000주Solactive China AI Tech Top10 Index(PR)2251.00069.3억원
cmst3a7df0lto0z4kcq7pomgvfsc-securities-productetf:0047P0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a7d40ltk0z4kxt4vt2711etf2026-08-130047P0KR70047P0000RISE 테슬라고정테크10014,625원-55원-0.37%14698.9514,680원14,680원14,565원7,2101억원226.6억원1,550,000주KEDI 테슬라고정테크100 지수(PR)8210.811227.8억원
cmst3a7ej0lu30z4kizkyihlofsc-securities-productetf:0048J0:202608132026-08-13dayperiod2026-08-15 00:15:492026-08-15 00:15:49cmst3a7eb0lu00z4ki9dmu5bh1etf2026-08-130048J0KR70048J0007KODEX 미국머니마켓액티브14,195원30원0.21%14182.0914,165원14,195원14,115원428,52260.6억원7768.7억원54,729,000주KAP 미국 머니마켓 지수148.1907761.7억원
23,323건 중 20,851–20,900← 이전418 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬