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
cmst3ahfg0ozm0z4khm6pevlyfsc-securities-productetf:385590:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahf70ozj0z4kwerzmcwo1etf2026-08-13385590KR7385590005ACE ESG액티브23,560원755원3.31%23717.3323,745원23,900원23,485원1,3433174.1만원541.8억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4501.690545.4억원
cmst3ahew0ozg0z4kbni6wo0yfsc-securities-productetf:385560:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahen0ozd0z4kzlc7bxdf1etf2026-08-13385560KR7385560008RISE KIS국고채30년Enhanced50,560원30원0.06%50625.7550,505원51,080원50,030원49,13224.7억원7143.1억원14,128,000주KIS 국고채30년Enhanced지수(시장가격)4522.4106990.9억원
cmst3ahed0oza0z4kcx7j1sgbfsc-securities-productetf:385550:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahe40oz70z4kfng84ehn1etf2026-08-13385550KR7385550009RISE 단기채권알파액티브113,985원35원0.03%113942.08113,990원114,005원113,975원2,4152.7억원3450.3억원3,027,000주KIS 단기채권알파지수(AA-이상)(총수익지수)128.8003449억원
cmst3ahdt0oz40z4k0bcvaak7fsc-securities-productetf:385540:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahdk0oz10z4kbrnvk2hx1etf2026-08-13385540KR7385540000RISE 종합채권(A-이상)액티브102,665원100원0.10%102632.02102,590원102,830원102,480원2,5672.6억원1.9조원18,607,000주KIS 종합채권 지수(A-이상)(총수익지수)119.6201.9조원
cmst3ahdb0oyy0z4kcu4h0vf9fsc-securities-productetf:385520:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahcz0oyv0z4k1juyb9ck1etf2026-08-13385520KR7385520002KODEX 자율주행액티브16,470원275원1.70%16580.3016,550원16,680원16,460원7,6571.2억원354.1억원2,150,000주FnGuide K-미래차 지수3155.160356.4억원
cmst3ahcp0oys0z4khgx1xcfafsc-securities-productetf:385510:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahce0oyp0z4kb3usaj181etf2026-08-13385510KR7385510003KODEX 신재생에너지액티브39,295원1,000원2.61%39448.7438,935원39,995원38,935원167,31566.2억원3300.7억원8,400,000주FnGuide K-신재생에너지 플러스 지수2889.0203313.6억원
cmst3ahc40oym0z4klnfzzyfofsc-securities-productetf:381570:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahbu0oyj0z4krcvd609l1etf2026-08-13381570KR7381570001HANARO Fn친환경에너지10,330원175원1.72%10327.8710,210원10,400원10,180원6,6686853.7만원87.8억원850,000주FnGuide 친환경에너지 지수 (시장가격)1990.18087.7억원
cmst3ahbi0oyg0z4kolatta2nfsc-securities-productetf:381560:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahb60oyd0z4kij9via0q1etf2026-08-13381560KR7381560002HANARO Fn전기&수소차18,000원315원1.78%18078.8218,110원18,195원17,910원4,0517341.1만원360억원2,000,000주FnGuide 전기&수소차 지수 (시장가격)4117.240361.5억원
cmst3ahav0oya0z4kak7bwyv6fsc-securities-productetf:381180:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahal0oy70z4k5p1n0cra1etf2026-08-13381180KR7381180009TIGER 미국필라델피아반도체나스닥46,085원1,065원2.37%45847.5845,720원46,085원45,630원1,915,558878.7억원6.2조원134,650,000주PHLX Semiconductor Sector Index12399.3766.1조원
cmst3ahab0oy40z4kd71ajrk2fsc-securities-productetf:381170:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3aha10oy10z4kupwg9nwd1etf2026-08-13381170KR7381170000TIGER 미국테크TOP10 INDXX31,650원10원0.03%31618.5231,585원31,650원31,425원383,602120.9억원3.8조원123,150,000주Indxx US Tech Top 10 Index9700.1703.8조원
cmst3ahn00p1x0z4klv622egzfsc-securities-productetf:395150:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahmq0p1v0z4kg94js0rx1etf2026-08-13395150KR7395150006KODEX 웹툰&드라마1,910원-25원-1.29%1922.391,948원1,948원1,905원17,7673411.4만원91.6억원4,800,000주FnGuide 웹툰&드라마 지수290.50092.2억원
cmst3ahlv0p1l0z4kqd2ajxoifsc-securities-productetf:394660:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahlm0p1j0z4k5njscekm1etf2026-08-13394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE16,795원135원0.81%16964.8516,890원17,095원16,755원3,2525482.5만원1101.7억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2397.9641112.8억원
cmst3ahkt0p190z4kpk8jyxpkfsc-securities-productetf:391600:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahkm0p170z4k2hkso4wm1etf2026-08-13391600KR7391600004ACE 미국친환경그린테마11,070원-85원-0.76%11144.0111,155원11,155원11,040원7886.3만원49.8억원450,000주Indxx US Green Infrastructure Price return Index3297.56050.1억원
cmst3ahjz0p0x0z4k0hj7yuz0fsc-securities-productetf:390390:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahjq0p0v0z4ku165tehg1etf2026-08-13390390KR7390390003KODEX 미국반도체56,760원1,165원2.10%56478.9556,235원56,760원56,235원888,990502.3억원1.3조원23,750,000주MVIS US Listed Semiconductor 25 Index17591.9301.3조원
cmst3ahib0p0g0z4k6nbo7qicfsc-securities-productetf:387280:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahhz0p0d0z4k399r0lyn1etf2026-08-13387280KR7387280001TIGER 퓨처모빌리티액티브11,770원250원2.17%11846.7411,575원11,925원11,575원25,3693억원158.8억원1,350,000주FnGuide 퓨처모빌리티 지수3493.490159.9억원
cmst3ahh50p040z4k8pqkfilqfsc-securities-productetf:385720:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ahgs0p000z4kl0ylh7371etf2026-08-13385720KR7385720008TIME 코스피액티브25,095원740원3.04%25198.1225,100원25,520원24,940원77,47919.5억원3864.6억원15,400,000주코스피6813.3403880.5억원
cmst3agxi0oub0z4k07dshkh5fsc-securities-productetf:367770:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agx70ou70z4kihr2yzib1etf2026-08-13367770KR7367770005RISE 수소경제테마23,690원435원1.87%23815.6823,855원24,275원23,575원73,72517.5억원1243.7억원5,250,000주FnGuide 수소 경제 테마 지수3005.5401250.3억원
cmst3agwg0otz0z4k9a6e4lgifsc-securities-productetf:367740:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agw60otv0z4kn1nu51ld1etf2026-08-13367740KR7367740008HANARO Fn5G산업42,200원1,040원2.53%42540.0542,695원42,955원42,200원5,5802.3억원232.1억원550,000주FnGuide 5G 산업 지수7252.830233.9억원
cmst3agve0otn0z4kqddf9qiyfsc-securities-productetf:365780:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agv30otj0z4kyg576saj1etf2026-08-13365780KR7365780006ACE 국고채10년82,565원10원0.01%82523.2082,555원82,720원82,440원6,1965.1억원5318.8억원6,442,000주KIS 10년 국고채 지수 (총수익)15646.7705319.4억원
cmst3ah9r0oxy0z4karr9x4y4fsc-securities-productetf:380340:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah9i0oxv0z4kti4mmvbg1etf2026-08-13380340KR7380340000ACE 코리아AI테크핵심산업29,080원1,245원4.47%29155.4528,710원29,485원28,620원60,61317.5억원348.9억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5810.180349.8억원
cmst3ah980oxs0z4ka3l94n2ffsc-securities-productetf:379810:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah8z0oxp0z4kx44vo6as1etf2026-08-13379810KR7379810005KODEX 미국나스닥10027,965원240원0.87%27930.5327,820원27,965원27,750원9,260,5462578.4억원9.3조원334,650,000주NASDAQ 10030084.5009.3조원
cmst3ah8p0oxm0z4k91vhk355fsc-securities-productetf:379800:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah8e0oxj0z4kbmqoc13u1etf2026-08-13379800KR7379800006KODEX 미국S&P50024,800원115원0.47%24773.8424,715원24,800원24,625원19,460,8854807.2억원10.1조원411,250,000주S&P 5007798.99010.2조원
cmst3ah850oxg0z4k20w00a12fsc-securities-productetf:379790:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah7v0oxd0z4kxalrudbk1etf2026-08-13379790KR7379790009RISE 유로스탁스50(H)17,780원55원0.31%17764.5917,895원19,030원17,575원74,18813.1억원186.6억원1,050,000주EURO STOXX 50 Index6533.990186.5억원
cmst3ah7m0oxa0z4k1k51k6jnfsc-securities-productetf:379780:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah7d0ox70z4kvhob5z951etf2026-08-13379780KR7379780000RISE 미국S&P50023,865원145원0.61%23823.5423,740원23,865원23,685원108,15925.7억원1.5조원65,700,000주S&P 5007798.9901.5조원
cmst3ah730ox40z4kwl20c5nafsc-securities-productetf:377990:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah6t0ox10z4kjiwdy3o91etf2026-08-13377990KR7377990007TIGER Fn신재생에너지25,390원675원2.73%25419.9225,225원25,695원25,085원95,85624.3억원1256.8억원4,950,000주FnGuide 신재생에너지 지수4856.3001270.9억원
cmst3ah6k0owy0z4k8h8yadjffsc-securities-productetf:376410:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah6a0owv0z4koc7rotux1etf2026-08-13376410KR7376410007TIGER 탄소효율그린뉴딜24,355원705원2.98%24452.0724,505원24,670원24,235원2,9997309.2만원219.1억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4130.660220억원
cmst3ah5z0ows0z4k73olzwlsfsc-securities-productetf:375770:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah5p0owp0z4k6xdf4n491etf2026-08-13375770KR7375770005KODEX 탄소효율그린뉴딜24,495원735원3.09%24695.6624,750원24,820원24,480원234577.9만원440.9억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수4130.660444.5억원
cmst3ah5f0owm0z4ky0p9csf2fsc-securities-productetf:375760:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah580owj0z4kcijrpjy71etf2026-08-13375760KR7375760006HANARO 탄소효율그린뉴딜24,170원575원2.44%24347.7724,240원24,515원24,155원4201020.7만원217.5억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4130.660219.1억원
cmst3ah4w0owg0z4km0gxz8cyfsc-securities-productetf:375270:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah4m0owd0z4kw0xci6fu1etf2026-08-13375270KR7375270006RISE 글로벌데이터센터리츠(합성)14,545원335원2.36%14461.4314,350원14,550원14,350원1,9302802.2만원94.5억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1851.73393.9억원
cmst3ah4b0owa0z4kia90nopvfsc-securities-productetf:373790:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah400ow70z4ku87k9gz41etf2026-08-13373790KR7373790005KIWOOM 미국방어배당성장나스닥16,200원0원0.00%16188.6616,200원16,200원16,060원539870.8만원45.3억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1351.35045.3억원
cmst3ahqr0p390z4kalktcpi5fsc-securities-productetf:396500:202608132026-08-13dayperiod2026-08-15 00:16:032026-08-15 00:16:03cmst3ahqj0p370z4k7fjxwdbl1etf2026-08-13396500KR7396500001TIGER 반도체TOP1035,250원1,610원4.79%35502.2135,195원36,060원34,930원13,568,9184824.4억원9.3조원266,000,000주FnGuide 반도체TOP10 지수9021.0509.4조원
cmst3ah3r0ow40z4kass12zswfsc-securities-productetf:373490:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah3h0ow10z4k2dvqiz3n1etf2026-08-13373490KR7373490002KODEX 코리아혁신성장액티브26,100원935원3.72%25933.6425,680원26,180원25,680원10,4082.7억원143.5억원550,000주FnGuide K-이노베이션 지수3964.450142.6억원
cmst3ah370ovy0z4k1efbo59zfsc-securities-productetf:372330:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah300ovv0z4kt7eqzazo1etf2026-08-13372330KR7372330001KODEX 차이나항셍테크7,435원75원1.02%7397.217,360원7,450원7,325원75,4785.5억원1226.7억원16,500,000주Hang Seng TECH Index4791.1301220.5억원
cmst3ah2q0ovs0z4k8xsxfhsefsc-securities-productetf:371870:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah2g0ovp0z4ktjnwcbes1etf2026-08-13371870KR7371870007ACE 차이나항셍테크7,300원70원0.97%7251.597,270원7,300원7,115원5,2023705.5만원116.8억원1,600,000주Hang Seng TECH Index4791.130116억원
cmst3ah260ovm0z4kehv7n34xfsc-securities-productetf:371470:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah1u0ovj0z4kee6sgays1etf2026-08-13371470KR7371470006TIGER 차이나바이오테크SOLACTIVE9,060원115원1.29%8972.758,990원9,125원8,785원40,8403.6억원496.4억원5,480,000주Solactive China Biotech Index(PR)1796.020491.7억원
cmst3ah1m0ovg0z4kizygb1yzfsc-securities-productetf:371460:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah1c0ovd0z4kgfy5mn481etf2026-08-13371460KR7371460007TIGER 차이나전기차SOLACTIVE11,005원35원0.32%11073.7610,970원11,065원10,905원151,45416.6억원8011.6억원72,800,000주Solactive China Electric Vehicle and Battery Index(PR)2220.7308043.9억원
cmst3ah130ova0z4kr5ijfx5efsc-securities-productetf:371450:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah0t0ov70z4k3u4tv12a1etf2026-08-13371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX14,075원-75원-0.53%14062.4713,970원14,155원13,925원23,7853.3억원219.5억원1,560,000주Indxx Global Cloud Computing Index(PR)7509.110219.3억원
cmst3ah0j0ov40z4ktphzhe0rfsc-securities-productetf:371160:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3ah090ov10z4kwhwih3p41etf2026-08-13371160KR7371160003TIGER 차이나항셍테크7,445원60원0.81%7415.547,385원7,475원7,340원321,77423.8억원6093.7억원81,850,000주Hang Seng TECH Index4791.1306054.7억원
cmst3agzy0ouy0z4k91r28lhgfsc-securities-productetf:371150:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3agzp0ouv0z4kd3eg3vci1etf2026-08-13371150KR7371150004RISE 차이나항셍테크7,295원100원1.39%7235.447,195원7,295원7,175원710512.4만원94.8억원1,300,000주Hang Seng TECH Index4791.13094억원
cmst3agzf0ous0z4kvpt9v5zsfsc-securities-productetf:368680:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3agz50oup0z4kpvlezm161etf2026-08-13368680KR7368680005KODEX K-뉴딜디지털플러스8,255원45원0.55%8259.568,185원8,280원8,185원216176.8만원74.2억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1971.56074.3억원
cmst3agyw0oum0z4k0fs3pk7mfsc-securities-productetf:368590:202608132026-08-13dayperiod2026-08-15 00:16:022026-08-15 00:16:02cmst3agyn0ouj0z4kegfl9jky1etf2026-08-13368590KR7368590006RISE 미국나스닥10031,200원270원0.87%31157.0231,015원31,200원30,960원132,47541.1억원1.5조원50,600,000주NASDAQ 10030084.5001.5조원
cmst3agy60oug0z4kvzpje3psfsc-securities-productetf:368190:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agxr0oud0z4k0a5rc48h1etf2026-08-13368190KR7368190005HANARO Fn K-뉴딜디지털플러스8,145원-10원-0.12%8199.508,100원8,205원8,100원5,4464445.9만원260.6억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1971.560262.3억원
cmst3agwx0ou40z4k5r5zx1uvfsc-securities-productetf:367760:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agwn0ou20z4kowncq31t1etf2026-08-13367760KR7367760006RISE 네트워크인프라58,550원2,675원4.79%58880.2458,265원59,850원57,675원241,287142.4억원6850.3억원11,700,000주FnGuide 네트워크 인프라 지수8126.6806888.9억원
cmst3agvw0ots0z4k3vqf3w45fsc-securities-productetf:367380:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agvn0otq0z4kebfmifvu1etf2026-08-13367380KR7367380003ACE 미국나스닥10032,165원280원0.88%32115.6131,995원32,165원31,915원553,487177.2억원3.5조원110,300,000주NASDAQ 10030084.5003.5조원
cmst3agut0otg0z4kxewjx84zfsc-securities-productetf:365040:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3aguk0ote0z4knx31x6341etf2026-08-13365040KR7365040005TIGER AI코리아그로스액티브36,000원1,155원3.31%36017.7435,845원36,325원35,610원7,1592.5억원756억원2,100,000주코스피6813.340756.3억원
cmst3agtq0ot50z4ksfr0rbs3fsc-securities-productetf:364990:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agtg0ot10z4k5unll9wa1etf2026-08-13364990KR7364990002TIGER 게임TOP104,970원-55원-1.09%4995.325,030원5,040원4,935원65,7033.2억원223.6억원4,500,000주KRX 게임 TOP 10 지수616.480222.2억원
cmst3agsl0oss0z4kjzo9wguvfsc-securities-productetf:364970:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agsc0osq0z4ko8zgdorg1etf2026-08-13364970KR7364970004TIGER 바이오TOP107,910원50원0.64%7921.107,905원7,970원7,755원1,137,85389.6억원2978.1억원37,650,000주KRX 바이오 TOP 10 지수2436.4102950.6억원
cmst3agri0osg0z4k9vyk70qffsc-securities-productetf:364690:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agr80ose0z4kdbs71toi1etf2026-08-13364690KR7364690008KODEX 혁신기술테마액티브39,420원1,665원4.41%39235.2439,280원39,520원38,755원8283260만원236.5억원600,000주코스피6813.340235.4억원
cmst3agqc0os40z4kgb082uw5fsc-securities-productetf:363570:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agq30os20z4ktzrts4sa1etf2026-08-13363570KR7363570003KODEX 장기종합채권(AA-이상)액티브86,000원250원0.29%85929.2085,640원86,020원85,520원2,8062.4억원2334.9억원2,715,000주KAP 한국장기종합채권지수(AA-이상, 총수익)279.4902328.6억원
cmst3agua0otb0z4k3zjqzsztfsc-securities-productetf:365000:202608132026-08-13dayperiod2026-08-15 00:16:012026-08-15 00:16:01cmst3agtz0ot70z4knihdmg4f1etf2026-08-13365000KR7365000009TIGER 인터넷TOP103,935원75원1.94%3933.313,910원3,965원3,860원91,9413.6억원405.3억원10,300,000주KRX 인터넷 TOP 10 지수989.850401.1억원
22,152건 중 19,101–19,150← 이전383 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬