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
cmst3abd50n620z4k34tl0n7yfsc-securities-productetf:105010:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3abcu0n5z0z4krqn5llce1etf2026-08-13105010KR7105010003TIGER 라틴356,210원-10원-0.16%6231.516,170원6,220원6,165원4,3132662.5만원86.9억원1,400,000주BNY Latin America 35 ADR3074.14087.2억원
cmst3abcl0n5w0z4kgx6bcmrrfsc-securities-productetf:104530:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3abcb0n5t0z4k1tb825zf1etf2026-08-13104530KR7104530001KIWOOM 코리아고배당17,560원-100원-0.57%17625.9517,740원17,795원17,515원8,6821.5억원359.9억원2,050,000주MKF 웰스 고배당2017695.120361.3억원
cmst3abc10n5q0z4kxp4z29dtfsc-securities-productetf:104520:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3abbq0n5n0z4kg40ewdq91etf2026-08-13104520KR7104520002KIWOOM 블루칩14,975원40원0.27%15021.5615,170원15,200원14,940원166249.9만원149.7억원1,000,000주MKF 블루칩14942.000150.2억원
cmst3abbg0n5k0z4k8nx8s0sxfsc-securities-productetf:102970:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3abb70n5h0z4kvqeevixy1etf2026-08-13102970KR7102970001KODEX 증권19,390원75원0.39%19457.4019,915원20,460원19,270원1,213,629239.8억원7513.6억원38,750,000주KRX 증권1967.1407559.2억원
cmst3abax0n5e0z4kvsexo5kefsc-securities-productetf:102960:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3aban0n5b0z4kuh613eyp1etf2026-08-13102960KR7102960002KODEX 기계장비14,175원230원1.65%14052.7014,160원14,325원13,920원6,1918746.9만원150.2억원1,060,000주KRX 기계장비1517.270148.9억원
cmst3abaa0n580z4kab9rk8t5fsc-securities-productetf:102780:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3ab9x0n560z4kdnit0ofr1etf2026-08-13102780KR7102780004KODEX 삼성그룹26,355원760원2.97%26497.0626,450원26,890원26,195원761,027202억원3.3조원128,700,000주삼성그룹26626.1703.4조원
cmst3ab8h0n4q0z4kw1n3825sfsc-securities-productetf:100910:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3ab860n4o0z4keaavyws81etf2026-08-13100910KR7100910009KIWOOM KRX10017,100원790원4.84%16998.7016,870원17,175원16,805원11,9902억원666.9억원3,900,000주KRX 10016961.480662.9억원
cmst3ab7v0n4k0z4k0r2nerpyfsc-securities-productetf:099140:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3ab7l0n4i0z4kx8pj53v21etf2026-08-13099140KR7099140006KODEX 차이나H21,795원-75원-0.34%21880.5321,825원21,970원21,720원1,7383790.7만원337.8억원1,550,000주Hang Seng China H8422.530339.1억원
cmst3ab7b0n4f0z4kdidtqaglfsc-securities-productetf:091230:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3ab710n4c0z4ke3xt42cu1etf2026-08-13091230KR7091230003TIGER 반도체131,315원5,080원4.02%131782.10131,230원133,250원130,350원172,062227.1억원1.3조원10,260,000주KRX 반도체12997.2301.3조원
cmst3ab6r0n490z4kh0qvlvv4fsc-securities-productetf:091220:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3ab6i0n460z4kzirrvqfn1etf2026-08-13091220KR7091220004TIGER 은행16,585원160원0.97%16692.8816,475원16,890원16,420원53,1148.8억원215.6억원1,300,000주KRX 은행1649.180206.9억원
cmst3ab680n430z4knhgybwecfsc-securities-productetf:091180:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3ab610n400z4kcujek1iu1etf2026-08-13091180KR7091180000KODEX 자동차30,200원535원1.80%30254.5930,325원30,800원29,960원177,71953.9억원4288.4억원14,200,000주KRX 자동차3092.9104296.1억원
cmst3ab5p0n3x0z4kelnffxsjfsc-securities-productetf:091170:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3ab5d0n3u0z4kd31hovqj1etf2026-08-13091170KR7091170001KODEX 은행16,000원240원1.52%16066.7815,870원16,280원15,810원1,022,722163.7억원2840억원17,750,000주KRX 은행1649.1802859.8억원
cmst3ab4v0n3r0z4k3kg5j9itfsc-securities-productetf:091160:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3ab4l0n3o0z4kvt4m56ob1etf2026-08-13091160KR7091160002KODEX 반도체123,575원4,620원3.88%124059.11123,320원125,580원122,560원1,622,0932014.7억원5.4조원44,500,000주KRX 반도체12997.2305.5조원
cmst3ab4b0n3l0z4kat8jf55wfsc-securities-productetf:069660:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3ab410n3i0z4kheaci4rd1etf2026-08-13069660KR7069660009KIWOOM 200107,225원4,090원3.97%107601.30106,710원108,825원106,365원85,56892.1억원7505.7억원7,000,000주코스피 2001071.2407532억원
cmst3ab3q0n3f0z4kjmtno7spfsc-securities-productetf:069500:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3ab3h0n3c0z4kg05pv79h1etf2026-08-13069500KR7069500007KODEX 200107,270원4,020원3.89%107650.84107,030원108,930원106,440원18,227,0471.9조원25.2조원235,450,000주코스피 2001071.24025.4조원
cmst3ab370n390z4knrfygcx8fsc-securities-productetf:0228G0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3ab2x0n360z4k0rgd0num1etf2026-08-130228G0KR70228G0002ACE 반도체Plus전략산업10,295원290원2.90%10337.2710,345원10,495원10,240원793,70182.2억원2059억원20,000,000주iSelect 반도체 TOP2+전략산업 지수 (시장가격)5307.8302067.4억원
cmst3ab2n0n330z4kuzlyob0pfsc-securities-productetf:0227K0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3ab2d0n300z4kca2hzyq51etf2026-08-130227K0KR70227K0007RISE 미국우주위성통신10,480원720원7.38%10467.2210,440원10,480원10,365원56,0925.8억원104.8억원1,000,000주Indxx US Space Satellite Communications Index PR3734.250104.6억원
cmst3ab230n2x0z4ky1z7iu9ffsc-securities-productetf:0226G0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3ab1t0n2u0z4kee8sm1tu1etf2026-08-130226G0KR70226G0004WON 피지컬AI TOP2플러스액티브12,685원335원2.71%12791.9412,715원12,890원12,650원6,8808815.2만원101.4억원800,000주FnGuide 피지컬AI TOP2플러스 지수1866.270102.3억원
cmst3abhb0n770z4kjze9z5aefsc-securities-productetf:114460:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3abh20n740z4kr4utbbve1etf2026-08-13114460KR7114460009ACE 국고채3년100,775원65원0.06%100764.83100,795원100,825원100,760원5825866만원151.1억원150,000주KTB INDEX(시장가격)10182.590151.1억원
cmst3ab1f0n2r0z4ke8ki6i2ifsc-securities-productetf:0226D0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3ab130n2o0z4kozys0eq91etf2026-08-130226D0KR70226D0007FOCUS 금융반도체지주채권혼합50액티브10,065원165원1.67%10096.4410,025원10,130원10,025원5,6195649.7만원80.5억원800,000주KAP 금융반도체지주채권혼합50지수2547.12080.7억원
cmst3ab0p0n2l0z4kkvjnvqkifsc-securities-productetf:0226A0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3ab0g0n2i0z4kqy33okwb1etf2026-08-130226A0KR70226A0000PLUS SK하이닉스샌디스크채권혼합5010,275원320원3.21%10275.4110,210원10,370원10,180원102,07910.4억원513.7억원5,000,000주Akros SK하이닉스 샌디스크 채권혼합 50 지수4767.130513.7억원
cmst3ab070n2f0z4krvk2ch8vfsc-securities-productetf:0225V0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3aazx0n2c0z4ko51rk5uo1etf2026-08-130225V0KR70225V0006KODEX 미국CPU반도체TOP1010,900원195원1.82%10849.7910,800원10,920원10,780원138,85415억원763억원7,000,000주Indxx US CPU Semiconductor TOP 10 Index (Price Return)4319.210759.4억원
cmst3aazn0n290z4k76p1rdlpfsc-securities-productetf:0224X0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3aazd0n260z4khu9dyvo11etf2026-08-130224X0KR70224X00051Q 엔비디아알파벳미국채혼합5010,050원-80원-0.79%10074.0310,150원10,150원9,975원99,80410억원185.9억원1,850,000주KEDI 엔비디아알파벳미국채혼합50 지수3678.510186.3억원
cmst3aaz20n230z4kqd6widuffsc-securities-productetf:0224D0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3aays0n200z4kbude857m1etf2026-08-130224D0KR70224D0009KIWOOM 미국CPU반도체TOP4+9,905원205원2.11%9852.159,880원9,905원9,800원38,4793.7억원99억원1,000,000주iSelect 미국CPU반도체TOP4 지수4625.92798.5억원
cmst3aayi0n1x0z4kw1zb4r1ufsc-securities-productetf:0223R0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3aay90n1u0z4k2k8t3ya11etf2026-08-130223R0KR70223R0004TIGER 미국테크NYSE100액티브9,830원185원1.92%9784.879,800원9,835원9,750원41,9014.1억원282.1억원2,870,000주NYSE 100 지수(Price Return)1536.973280.8억원
cmst3aaxz0n1r0z4k9mphnwsdfsc-securities-productetf:0223A0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3aaxp0n1o0z4ks9ze7zy91etf2026-08-130223A0KR70223A0003RISE 코스닥커버드콜액티브11,040원105원0.96%11013.6711,100원11,167원10,860원331,76436.8억원209.7억원1,900,000주코스닥 150 타겟 15% 위클리 커버드콜 지수8456.510209.2억원
cmst3aaxf0n1l0z4k2fw8dy9jfsc-securities-productetf:0222F0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3aax50n1i0z4kype3e60z1etf2026-08-130222F0KR70222F0009마이티 AI데이터센터밸류체인13,020원405원3.21%12923.3712,875원13,070원12,815원53,6156.9억원130.2억원1,000,000주KAP AI데이터센터밸류체인지수5143.990129.2억원
cmst3aawv0n1f0z4k64svmlm1fsc-securities-productetf:0222D0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3aawl0n1c0z4klt08m9ao1etf2026-08-130222D0KR70222D0001KoAct 고배당액티브10,410원60원0.58%10445.1810,395원10,495원10,350원32,6333.3억원114.5억원1,100,000주코스피 200 고배당지수5735.040114.8억원
cmst3aawb0n190z4ky34zoqmifsc-securities-productetf:0221Z0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3aaw10n160z4kkxkyalgu1etf2026-08-130221Z0KR70221Z0006ACE K바이오코스닥액티브11,610원100원0.87%11666.4411,565원11,795원11,135원436,30850.5억원232.2억원2,000,000주KRX K-AI 바이오테크 코스닥 지수2133.540233.3억원
cmst3aav80n0x0z4kh35fa1d3fsc-securities-productetf:0220B0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3aauz0n0u0z4k8xwo4yqb1etf2026-08-130220B0KR70220B0005DS 코스닥액티브10,380원-65원-0.62%10383.0410,645원10,655원10,325원255,69626.7억원467.1억원4,500,000주코스닥861.370472.4억원
cmst3aaup0n0r0z4kbg6sml4gfsc-securities-productetf:0220A0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3aaui0n0o0z4kdumiv3nh1etf2026-08-130220A0KR70220A0006KIWOOM 현대차그룹TOP3채권혼합509,630원65원0.68%9672.289,695원9,785원9,620원38,4023.7억원154억원1,600,000주FnGuide 현대차그룹TOP3 채권혼합 지수1692.070154.7억원
cmst3aau60n0l0z4k5wcd8owdfsc-securities-productetf:0219Z0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3aatx0n0i0z4kcsozykla1etf2026-08-130219Z0KR70219Z0000HANARO 미국S&P500액티브11,050원335원3.13%11113.6410,975원11,050원10,975원8,9859898.9만원88.4억원800,000주S&P 5007798.99088.9억원
cmst3aatm0n0f0z4kau0lvhpsfsc-securities-productetf:0219E0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3aatd0n0c0z4kjudorfvz1etf2026-08-130219E0KR70219E0005KODEX 200커버드콜액티브8,420원300원3.69%8432.738,360원8,535원8,350원4,851,662410.6억원5557.2억원66,000,000주코스피 200 커버드콜 5% OTM742.9305489.7억원
cmst3aat40n090z4kqpkw64mmfsc-securities-productetf:0219B0:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3aasu0n060z4k1hunaixw1etf2026-08-130219B0KR70219B0008KoAct 광통신&위성네트워크액티브11,745원80원0.69%11787.2111,865원12,025원11,665원69,3098.1억원93.9억원800,000주FnGuide 저궤도위성 & 광통신 인프라 지수2458.97094.2억원
cmst3ab920n4w0z4kou3fa1wdfsc-securities-productetf:101280:202608132026-08-13dayperiod2026-08-15 00:15:542026-08-15 00:15:54cmst3ab8t0n4u0z4k3mkp0eiw1etf2026-08-13101280KR7101280006KODEX 일본TOPIX10031,735원210원0.67%31427.3231,540원31,985원31,535원9,6293억원539.4억원1,700,000주TOPIX1002878.200534.2억원
cmst3a8kh0maw0z4kxfotalfgfsc-securities-productetf:0112X0:202608132026-08-13dayperiod2026-08-15 00:15:512026-08-15 00:15:51cmst3a8k80mat0z4k4z3hj6xn1etf2026-08-130112X0KR70112X0000마이티 200TR40,320원1,320원3.38%40457.7639,500원40,800원39,500원1,9777981.4만원362.8억원900,000주코스피 200 TR1420.690364.1억원
cmst3ac2z0ndp0z4k5w9bvy2afsc-securities-productetf:140710:202608132026-08-13dayperiod2026-08-15 00:15:552026-08-15 00:15:55cmst3ac2p0ndm0z4km0unreir1etf2026-08-13140710KR7140710005KODEX 운송6,310원-60원-0.94%6329.946,405원6,420원6,285원16,9591억원107.2억원1,700,000주KRX 운송1284.470107.6억원
cmst3aod90r390z4k1u5zrlfpfsc-securities-productetf:499660:202608132026-08-13dayperiod2026-08-15 00:16:112026-08-15 00:16:11cmst3aocz0r360z4k13lx6wz21etf2026-08-13499660KR7499660009TIGER CD금리플러스액티브(합성)1,001,505원325원0.03%1001193.041,001,500원1,001,505원1,001,500원10,173101.8억원4793.2억원478,600주KIS CD+CPI연동금리 월분배 지수12210.4404791.7억원
cmst3aocp0r330z4kw6ua0udrfsc-securities-productetf:499150:202608132026-08-13dayperiod2026-08-15 00:16:112026-08-15 00:16:11cmst3aocf0r300z4kzthhif721etf2026-08-13499150KR7499150001SOL 미국S&P500엔화노출(H)11,230원125원1.13%11219.8211,150원11,230원11,120원619690.7만원56.1억원500,000주S&P500 Yen Hedged Index(PR)3193.10456억원
cmst3aoc50r2x0z4kwit4j4myfsc-securities-productetf:498860:202608132026-08-13dayperiod2026-08-15 00:16:112026-08-15 00:16:11cmst3aobv0r2u0z4k6obkmvqu1etf2026-08-13498860KR7498860006RISE 코리아금융고배당16,810원-50원-0.30%16876.9517,000원17,325원16,765원33,1225.6억원369.8억원2,200,000주iSelect 코리아 금융 고배당 지수2545.640371.2억원
cmst3aobl0r2r0z4kwja2s3eufsc-securities-productetf:498610:202608132026-08-13dayperiod2026-08-15 00:16:112026-08-15 00:16:11cmst3aobb0r2o0z4kderuikw41etf2026-08-13498610KR7498610005RISE 인도디지털성장8,610원125원1.47%8600.908,535원8,610원8,535원2420.5만원51.6억원600,000주MarketVector Digital India Index(INR)(Price Return)3640.44551.6억원
cmst3aob10r2l0z4kfbqc182ifsc-securities-productetf:498410:202608132026-08-13dayperiod2026-08-15 00:16:112026-08-15 00:16:11cmst3aoar0r2i0z4kcmcc0gyv1etf2026-08-13498410KR7498410000KODEX 금융고배당TOP10타겟위클리커버드콜11,615원-100원-0.85%11599.9411,700원11,845원11,505원1,660,718192.7억원7863.3억원67,700,000주코스피 200 금융 고배당 TOP 10 타겟 15%분배 위클리 커버드콜 지수1062.2507853.1억원
cmst3aoag0r2f0z4k22ay22xbfsc-securities-productetf:498400:202608132026-08-13dayperiod2026-08-15 00:16:112026-08-15 00:16:11cmst3aoa70r2c0z4kdcip272c1etf2026-08-13498400KR7498400001KODEX 200타겟위클리커버드콜20,200원580원2.96%20334.2420,165원20,540원20,115원7,719,7471571.2억원5.8조원291,600,000주코스피 200 타겟 15% 위클리 커버드콜 지수3182.7005.9조원
cmst3aoa00r290z4kl6zn0469fsc-securities-productetf:498270:202608132026-08-13dayperiod2026-08-15 00:16:112026-08-15 00:16:11cmst3ao9q0r260z4kwiat52vk1etf2026-08-13498270KR7498270008KIWOOM 미국양자컴퓨팅15,875원165원1.05%15906.1515,945원15,945원15,755원68,60110.8억원2349.5억원14,800,000주Solactive U.S. Quantum Computing Index(PR)9448.7202370억원
cmst3ao9g0r230z4kev5jh3spfsc-securities-productetf:498180:202608132026-08-13dayperiod2026-08-15 00:16:112026-08-15 00:16:11cmst3ao960r200z4khz5hlxza1etf2026-08-13498180KR7498180009파워 종합채권(AA-이상)액티브93,005원-60원-0.06%93068.350원0원0원00원1126.2억원1,211,000주KIS 한국종합채권지수(AA-이상, 총수익)105.2301127억원
cmst3ao8w0r1x0z4kvrpu4gl4fsc-securities-productetf:498050:202608132026-08-13dayperiod2026-08-15 00:16:112026-08-15 00:16:11cmst3ao8n0r1u0z4kw2kpn9741etf2026-08-13498050KR7498050004HANARO 바이오코리아액티브11,590원-75원-0.64%11664.1011,720원11,760원11,405원27,6383.2억원115.9억원1,000,000주iSelect K-바이오헬스케어1191.880116.6억원
cmst3ao8d0r1r0z4kei2sroqzfsc-securities-productetf:497880:202608132026-08-13dayperiod2026-08-15 00:16:112026-08-15 00:16:11cmst3ao830r1o0z4kihlhmv0x1etf2026-08-13497880KR7497880005SOL CD금리&머니마켓액티브50,105원20원0.04%50090.5050,100원50,105원50,100원93,58346.8억원2643.5억원5,276,000주KAP CD&단기자금시장지수(PR)120.7802642.7억원
cmst3ao7s0r1l0z4k32z0e984fsc-securities-productetf:497780:202608132026-08-13dayperiod2026-08-15 00:16:112026-08-15 00:16:11cmst3ao7j0r1i0z4kangldbwz1etf2026-08-13497780KR7497780007KoAct 미국천연가스인프라액티브10,850원60원0.56%10930.8510,800원10,965원10,800원11,7021.2억원200.7억원1,850,000주Solactive 미국천연가스인프라 PR 지수1969.070202.2억원
cmst3ao7a0r1f0z4khj2n2b5kfsc-securities-productetf:497570:202608132026-08-13dayperiod2026-08-15 00:16:112026-08-15 00:16:11cmst3ao710r1c0z4k0cpnmjls1etf2026-08-13497570KR7497570002TIGER 미국필라델피아AI반도체나스닥23,125원465원2.05%23026.8122,945원23,125원22,935원392,77290.3억원1.1조원51,400,000주PHLX US AI Semiconductor 지수 (PR)2531.7301.1조원
cmst3ao6q0r190z4k160dqtuufsc-securities-productetf:497520:202608132026-08-13dayperiod2026-08-15 00:16:112026-08-15 00:16:11cmst3ao6e0r160z4kheor45zz1etf2026-08-13497520KR7497520007ACE 일라이릴리밸류체인13,415원-15원-0.11%13463.8013,340원13,420원13,325원3,1124168.1만원87.1억원650,000주Solactive Eli Lilly Value Chain Index(PR)3545.72087.5억원
22,152건 중 19,501–19,550← 이전391 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬