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
cmst3aijp0pc90z4kzfo1rh6mfsc-securities-productetf:423920:202608132026-08-13dayperiod2026-08-15 00:16:042026-08-15 00:16:04cmst3aijf0pc60z4kcxkyhs2k1etf2026-08-13423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)98,255원4,375원4.66%97393.0696,600원98,255원96,565원69,99068.1억원6740.2억원6,860,000주PHLX Semiconductor Sector Index12399.3766681.1억원
cmst3aiin0pbx0z4kscaiepipfsc-securities-productetf:423160:202608132026-08-13dayperiod2026-08-15 00:16:042026-08-15 00:16:04cmst3aiif0pbt0z4khim4rhu71etf2026-08-13423160KR7423160001KODEX KOFR금리액티브(합성)110,765원10원0.01%110758.13110,760원110,765원110,760원118,385131.1억원3.6조원32,854,000주KOFR 지수1195.4603.6조원
cmst3ajy10pr60z4kxlgadtb5fsc-securities-productetf:449780:202608132026-08-13dayperiod2026-08-15 00:16:052026-08-15 00:16:05cmst3ajxs0pr50z4kftjgd6q31etf2026-08-13449780KR7449780006KIWOOM 미국S&P500(H)18,865원70원0.37%18854.3218,820원18,865원18,820원11,9692.2억원339.5억원1,800,000주S&P 5007798.990339.3억원
cmst3aile0pcq0z4kod1ef3ecfsc-securities-productetf:426150:202608132026-08-13dayperiod2026-08-15 00:16:042026-08-15 00:16:04cmst3ail40pco0z4kvbjgbrht1etf2026-08-13426150KR7426150009WON 대한민국국고채액티브50,915원45원0.09%50919.7950,865원50,980원50,770원23116.9만원306.5억원602,000주KAP 한국 국고채 총수익 지수104.430306.5억원
cmst3aik90pcf0z4kvyd8g58pfsc-securities-productetf:426020:202608132026-08-13dayperiod2026-08-15 00:16:042026-08-15 00:16:04cmst3aijy0pcb0z4klacft0c61etf2026-08-13426020KR7426020004TIME 미국S&P500액티브33,150원260원0.79%33113.8233,000원33,150원32,915원82,21627.1억원4044.3억원12,200,000주S&P 5007798.9904020억원
cmst3aij50pc20z4kpwlr1yyvfsc-securities-productetf:423170:202608132026-08-13dayperiod2026-08-15 00:16:042026-08-15 00:16:04cmst3aiiw0pc00z4k7d09jorf1etf2026-08-13423170KR7423170000SOL 글로벌AI반도체탑픽액티브58,180원1,795원3.18%58157.1657,710원58,750원57,710원58,20733.9억원2606.4억원4,480,000주S&P Global Semiconductor Korea Tilted Index(PR)25291.9602628.7억원
cmst3aii60pbr0z4kkh0uvdk7fsc-securities-productetf:422420:202608132026-08-13dayperiod2026-08-15 00:16:042026-08-15 00:16:04cmst3aihw0pbn0z4kv5xk0t6c1etf2026-08-13422420KR7422420000RISE 2차전지액티브6,585원35원0.53%6607.966,610원6,705원6,515원153,84510.1억원2107.2억원32,000,000주iSelect 2차전지 지수 (시장가격지수)4463.7602118.5억원
cmst3aih20pbe0z4ktgpmd253fsc-securities-productetf:419890:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3aigt0pbc0z4kqxwncu3v1etf2026-08-13419890KR7419890009KIWOOM 단기채권ESG액티브107,490원20원0.02%107440.82107,485원107,515원107,485원25268.7만원623.4억원580,000주KIS ESG 9M~1.5Y128.000623.1억원
cmst3aifz0pb20z4kkgsahyhlfsc-securities-productetf:419430:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3aifp0paz0z4kwe2ho9ey1etf2026-08-13419430KR7419430004KODEX 차이나2차전지MSCI(합성)10,015원-85원-0.84%10117.1210,100원10,160원9,985원751756.9만원280.4억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)2274.740283.2억원
cmst3aia80p9g0z4kthe58hdxfsc-securities-productetf:414780:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ai9y0p9c0z4ktkds48vi1etf2026-08-13414780KR7414780007TIGER 차이나과창판STAR50(합성)15,010원180원1.21%15087.3414,875원15,240원14,875원164,05424.7억원2349억원15,650,000주STAR 50 Index(Price Return)1717.7502361.1억원
cmst3ai950p930z4k6kvnu0x1fsc-securities-productetf:413930:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ai8v0p900z4k7jv18yjq1etf2026-08-13413930KR7413930009WON AI ESG액티브27,835원1,200원4.51%27709.3927,415원27,960원27,405원4331201.2만원153억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3829.950152.4억원
cmst3ai820p8r0z4keftnxsoyfsc-securities-productetf:412770:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ai7t0p8p0z4kxe8f8l0t1etf2026-08-13412770KR7412770000TIGER 글로벌AI플랫폼액티브13,090원145원1.12%13245.9013,090원13,285원13,030원44,1095.8억원797.1억원6,090,000주Indxx Global Metaverse Index (Price Return)5566.470806.6억원
cmst3ai6z0p8g0z4k9qnrgurffsc-securities-productetf:412560:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ai6p0p8d0z4kud9xr1y11etf2026-08-13412560KR7412560005TIGER BBIG레버리지1,927원20원1.05%1924.851,993원1,993원1,883원11,6782238.1만원13.4억원700,000주KRX BBIG 지수1890.11013.4억원
cmst3ai5u0p830z4k37t5pkfufsc-securities-productetf:411540:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ai5l0p810z4k1tvoipwn1etf2026-08-13411540KR7411540008SOL 200 Top1017,605원340원1.97%17725.9217,795원17,900원17,580원17,9753.1억원246.4억원1,400,000주코스피 200 Top 10 지수2695.840248.1억원
cmst3aihm0pbl0z4kwzemorr0fsc-securities-productetf:421320:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3aihc0pbh0z4ka4os5cqr1etf2026-08-13421320KR7421320003PLUS 우주항공30,900원630원2.08%31020.9530,600원31,200원30,270원68,14420.9억원2858.2억원9,250,000주iSelect 우주항공UAM 지수3499.5002869.4억원
cmst3aigi0pb90z4knaja2cv9fsc-securities-productetf:419650:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3aig90pb50z4krmxdhpg91etf2026-08-13419650KR7419650007PLUS 글로벌수소&차세대연료전지5,535원185원3.46%5552.515,555원5,590원5,520원20,2511.1억원179.8억원3,250,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)54.715180.4억원
cmst3aifg0pax0z4kzawqtjnwfsc-securities-productetf:419420:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3aif40pat0z4kwjuwu16c1etf2026-08-13419420KR7419420005KODEX 미국클린에너지나스닥10,000원145원1.47%9917.839,915원10,000원9,860원2,7492720.3만원120억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)693.980119억원
cmst3aieo0paq0z4k6x8j5bjzfsc-securities-productetf:418670:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3aiee0pan0z4k3qm684zn1etf2026-08-13418670KR7418670006TIGER 글로벌AI사이버보안18,350원-85원-0.46%18345.0518,435원18,435원18,130원64,24811.7억원499.1억원2,720,000주Indxx Cybersecurity 지수 (PR)3060.250506.3억원
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
22,152건 중 18,751–18,800← 이전376 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬