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
cmsrnuhmc0e9i0z4k2m1yqrzyfsc-securities-productetf:395150:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhm60e9f0z4kthr8srb51etf2026-08-12395150KR7395150006KODEX 웹툰&드라마1,935원-43원-2.17%1934.411,986원1,986원1,933원21,7314243.3만원92.8억원4,800,000주FnGuide 웹툰&드라마 지수292.35092.8억원
cmsrnuhmz0e9v0z4kju4qvxq4fsc-securities-productetf:395170:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhms0e9r0z4k3zan6v9j1etf2026-08-12395170KR7395170004KODEX Top10동일가중15,465원550원3.69%15422.0015,120원15,600원15,050원8,9651.3억원309.3억원2,000,000주FnGuide TOP10 동일가중 지수2441.760308.4억원
cmsrnuhnj0ea60z4keqkr5pzafsc-securities-productetf:395280:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhne0ea40z4kbavo4j9q1etf2026-08-12395280KR7395280001HANARO Fn K-게임3,720원-175원-4.49%3718.193,840원3,840원3,710원8,6873247.3만원87.4억원2,350,000주FnGuide K-게임 지수719.74087.3억원
cmsrnuhn90ea00z4kkfaoxzwhfsc-securities-productetf:395270:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhn40e9y0z4k8bw73byy1etf2026-08-12395270KR7395270002HANARO Fn K-반도체52,690원2,930원5.89%52705.1150,490원53,640원50,240원1,389,508725.8억원3.3조원63,600,000주FnGuide K-반도체 지수15767.9303.3조원
cmsrnuhnt0eac0z4kvr3yx4t0fsc-securities-productetf:395290:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhno0eaa0z4kmqbwb4zj1etf2026-08-12395290KR7395290000HANARO Fn K-POP&미디어5,275원-75원-1.40%5257.335,345원5,345원5,225원94,7344.9억원327억원6,200,000주FnGuide K-POP & 미디어 지수497.050325.9억원
cmsrnuho30eai0z4k7j9nd8dafsc-securities-productetf:395750:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhny0eaf0z4kxh77l7971etf2026-08-12395750KR7395750003PLUS ESG가치주액티브19,860원660원3.44%19832.1119,570원19,910원19,570원2855.3만원79.4억원400,000주FnGuide 한화 ESG 가치 지수3088.44079.3억원
cmsrnuhod0eao0z4k6pkeef5sfsc-securities-productetf:395760:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuho80eal0z4ktske4zo61etf2026-08-12395760KR7395760002PLUS ESG성장주액티브20,795원760원3.79%20751.6720,460원20,900원20,460원2143.5만원124.7억원600,000주FnGuide 한화 ESG 성장 지수3399.260124.5억원
cmsrnuhoo0eau0z4ki8exxeg8fsc-securities-productetf:396500:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhoi0ear0z4kjl8t47zj1etf2026-08-12396500KR7396500001TIGER 반도체TOP1033,640원1,840원5.79%33584.3632,215원34,195원31,975원12,183,4344067.1억원8.9조원266,100,000주FnGuide 반도체TOP10 지수8534.1508.9조원
cmsrnuhox0eaz0z4knb4gmmqufsc-securities-productetf:396510:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhot0eax0z4k49k685lm1etf2026-08-12396510KR7396510000TIGER 차이나클린에너지SOLACTIVE7,807원12원0.15%7835.327,800원7,850원7,745원4,6763651.7만원143.6억원1,840,000주Solactive China Clean Energy 지수(PR)1940.650144.1억원
cmsrnuhq40ebi0z4k053op1wefsc-securities-productetf:399110:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhq00ebh0z4k7t23c00q1etf2026-08-12399110KR7399110006SOL 미국S&P500ESG21,700원-15원-0.07%21551.6221,235원21,720원21,235원6,6601.4억원1215.2억원5,600,000주S&P500 Scored&Screened(PR)691.8481206.8억원
cmsrnuhqe0ebo0z4kjtxntx9qfsc-securities-productetf:399580:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhq90ebl0z4km6k4bx8o1etf2026-08-12399580KR7399580000RISE 글로벌클린에너지9,770원10원0.10%9802.669,815원9,815원9,665원1,3441310.6만원97.7억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1170.26598억원
cmsrnuhqo0ebu0z4keftx4oepfsc-securities-productetf:400570:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhqj0ebr0z4k1oaszeuo1etf2026-08-12400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,360원90원0.80%11354.3411,270원11,360원11,235원5,0275664.6만원124.9억원1,100,000주ICE EUA Carbon Futures Index(Excess Return)1321.593124.8억원
cmsrnuhqz0ec00z4khk0hkbrxfsc-securities-productetf:400580:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhqu0ebx0z4klbf7bgip1etf2026-08-12400580KR7400580007SOL 유럽탄소배출권선물S&P(H)11,600원50원0.43%11688.7111,600원11,600원11,560원5159만원58억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER245.25758.4억원
cmsrnuhrj0ecc0z4kpk3xnpf9fsc-securities-productetf:400970:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhre0ec80z4kym0wmto71etf2026-08-12400970KR7400970000TIGER Fn메타버스7,855원-80원-1.01%7829.927,935원7,935원7,785원2,7462152.4만원400.6억원5,100,000주FnGuide 메타버스테마 지수1666.110399.3억원
cmsrnuhs30ecn0z4kt1pv78igfsc-securities-productetf:401470:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhrz0eck0z4kuja5aa0b1etf2026-08-12401470KR7401470000KODEX 메타버스액티브9,860원-30원-0.30%9899.379,935원9,970원9,845원9,9409853.8만원586.6억원5,950,000주FnGuide K-메타버스 지수1199.320589억원
cmsrnuhso0ecz0z4klw6ln75efsc-securities-productetf:402460:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhsk0ecx0z4kt2n1cro61etf2026-08-12402460KR7402460000HANARO Fn K-메타버스MZ14,605원190원1.32%14677.4714,600원14,800원14,595원7711132.3만원73억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2357.22073.3억원
cmsrnuht80edb0z4kl4ffw4z7fsc-securities-productetf:403790:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuht40ed90z4kjl5usnei1etf2026-08-12403790KR7403790009MIDAS 코스피액티브55,325원1,750원3.27%55393.4954,595원56,120원54,410원5,6403.1억원1618.2억원2,925,000주코스피6579.0401620.2억원
cmsrnuhtt0edn0z4kuzydfuf7fsc-securities-productetf:404260:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhto0edl0z4k6y71rqvd1etf2026-08-12404260KR7404260002KODEX 기후변화솔루션23,005원375원1.66%23139.0522,915원23,285원22,720원316728.3만원207억원900,000주KRX 기후변화 솔루션지수4431.370208.2억원
cmsrnuhud0edz0z4kfrf6h56yfsc-securities-productetf:404650:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhu80edx0z4kgtx7qwnk1etf2026-08-12404650KR7404650004SOL KRX기후변화솔루션23,040원290원1.27%23135.8622,940원23,210원22,940원331762.4만원138.2억원600,000주KRX 기후변화 솔루션지수4431.370138.8억원
cmsrnuhux0eeb0z4kxagedztcfsc-securities-productetf:407310:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhut0ee90z4kvh8tex5z1etf2026-08-12407310KR7407310002HANARO 200 TOP1016,805원415원2.53%16873.4016,765원17,035원16,550원1,2072024.8만원193.2억원1,150,000주코스피 200 Top 10 지수2621.770194억원
cmsrnuhpe0eb60z4kifa0amz7fsc-securities-productetf:396520:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhp70eb30z4k6dprbecc1etf2026-08-12396520KR7396520009TIGER 차이나반도체FACTSET14,610원220원1.53%14293.9114,695원14,800원14,250원429,17062.3억원5955억원40,760,000주FactSet China Semiconductor 지수(PR)325.9405883.3억원
cmsrnuhpt0ebc0z4kfza7bgukfsc-securities-productetf:397420:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhpo0eb90z4kqz6rnyyq1etf2026-08-12397420KR7397420001RISE 국채선물5년추종50,580원0원0.00%50613.470원0원0원00원3억원6,000주5년 국채선물 추종 지수977.5803억원
cmsrnuhvk0eeo0z4kdsfogi7rfsc-securities-productetf:407830:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhvg0eem0z4k5ua1zmyk1etf2026-08-12407830KR7407830009에셋플러스 글로벌플랫폼액티브14,240원-55원-0.38%14225.0014,230원14,285원14,230원130185.2만원341.7억원2,400,000주S&P 5007748.500341.3억원
cmsrnuhvu0eeu0z4kx31s3mj7fsc-securities-productetf:409810:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhvp0eer0z4k0wcjwdo61etf2026-08-12409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,500원15원0.27%5516.045,505원5,515원5,495원43,2672.3억원115.5억원2,100,000주NASDAQ 10029742.600115.8억원
cmsrnuhw40ef00z4ktvzkcj9afsc-securities-productetf:409820:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhvz0eex0z4kd097o7pc1etf2026-08-12409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)20,195원-95원-0.47%20083.7920,180원20,215원20,055원80,95616.3억원2605.1억원12,900,000주NASDAQ 10029742.6002590.8억원
cmsrnuhwe0ef50z4kmol3cvmofsc-securities-productetf:410870:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhw90ef30z4kuba1i1wd1etf2026-08-12410870KR7410870000TIME K컬처액티브10,020원-230원-2.24%10059.5610,255원10,295원10,010원5,8945958.1만원120.2억원1,200,000주FnGuide K-컬처 지수585.490120.7억원
cmsrnuhx10efh0z4kft476r8afsc-securities-productetf:411420:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhwu0eff0z4kz2q0fsom1etf2026-08-12411420KR7411420003KODEX 미국나스닥AI테크액티브27,365원-85원-0.31%27264.9827,255원27,400원27,185원5,3271.4억원1299.8억원4,750,000주Nasdaq CB Insights Metaverse US Index (Price Return)2026.8801281.4억원
cmsrnuhr90ec50z4kl6iwo5cwfsc-securities-productetf:400590:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhr40ec30z4kxxoanbqd1etf2026-08-12400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,300원-40원-0.28%14368.4714,340원14,340원14,300원4158.7만원71.5억원500,000주ICE Global Carbon Futures Index(Excess Return)673.28471.8억원
cmsrnuhrt0ech0z4khxut2en7fsc-securities-productetf:401170:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhrp0ecf0z4kpxplqryd1etf2026-08-12401170KR7401170006RISE 메타버스11,500원-125원-1.08%11476.0011,635원11,635원11,450원20,1542.3억원455.4억원3,960,000주iSelect 메타버스 지수(시장가격지수)2451.240454.4억원
cmsrnuhse0ecu0z4kk370yjvifsc-securities-productetf:401590:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhs90ecq0z4k0wyy0cy31etf2026-08-12401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,470원5원0.04%11469.5011,385원11,475원11,385원211241.7만원58.4억원510,000주ICE Global Carbon Futures Index(Excess Return)673.28458.4억원
cmsrnuhsz0ed60z4ki1q59epyfsc-securities-productetf:402970:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhst0ed20z4k6p531jc31etf2026-08-12402970KR7402970008ACE 미국배당다우존스15,615원30원0.19%15610.5915,600원15,650원15,575원206,82532.2억원9650억원61,800,000주Dow Jones U.S. Dividend 100 Price Return Index7247.8499694.1억원
cmsrnuhtj0edi0z4k6486ga3vfsc-securities-productetf:404120:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhtd0ede0z4k9t01myq41etf2026-08-12404120KR7404120008TIME K신재생에너지액티브24,660원325원1.34%24556.9724,205원24,715원24,005원1,4503562.9만원172.6억원700,000주KRX 기후변화 솔루션지수4431.370171.8억원
cmsrnuhu30edu0z4kczfiu0srfsc-securities-productetf:404540:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhty0edq0z4kwptjf4pv1etf2026-08-12404540KR7404540007TIGER KRX기후변화솔루션23,300원410원1.79%23264.1823,135원23,420원22,865원8832061.7만원93.2억원400,000주KRX 기후변화 솔루션지수4431.37093억원
cmsrnuhuo0ee60z4kssp6fuaifsc-securities-productetf:407300:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhuj0ee30z4k5cmucu0h1etf2026-08-12407300KR7407300003HANARO Fn골프테마10,775원75원0.70%10730.0010,775원10,775원10,775원22.1만원59.2억원550,000주FnGuide 골프 테마 지수1136.72059억원
cmsrnuhv90eei0z4kcexg26y2fsc-securities-productetf:407820:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhv30eef0z4kh5nfkrlu1etf2026-08-12407820KR7407820000에셋플러스 코리아플랫폼액티브6,425원180원2.88%6402.656,305원6,425원6,305원41,0072.6억원115.6억원1,800,000주FnGuide 플랫폼 지수(Price Return)1361.100115.2억원
cmsrnuhwo0efb0z4koc3lf5fufsc-securities-productetf:411060:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhwj0ef90z4k3rj52vjz1etf2026-08-12411060KR7411060007ACE KRX금현물28,025원90원0.32%27981.5727,935원28,170원27,750원1,073,203300.5억원4.1조원146,800,000주KRX 금현물지수4695.2904.1조원
cmsrnuhxa0efn0z4kr5epksdvfsc-securities-productetf:411540:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhx60efl0z4kgquouea01etf2026-08-12411540KR7411540008SOL 200 Top1017,265원430원2.55%17238.1617,040원17,385원16,925원2,6444561.2만원241.7억원1,400,000주코스피 200 Top 10 지수2621.770241.3억원
cmsrnuhxv0efz0z4kv92rfh8wfsc-securities-productetf:412560:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhxq0efw0z4kosdepl7k1etf2026-08-12412560KR7412560005TIGER BBIG레버리지1,907원-58원-2.95%1909.222,040원2,040원1,907원28,9055572.7만원13.3억원700,000주KRX BBIG 지수1880.91013.3억원
cmsrnuhy50eg50z4ks03cnugefsc-securities-productetf:412570:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhy00eg20z4kihzohh421etf2026-08-12412570KR7412570004TIGER 2차전지TOP10레버리지1,165원35원3.10%1167.631,143원1,220원1,104원6,267,56473.4억원1651.3억원141,750,000주KRX 2차전지 TOP 10 지수3468.5001665억원
cmsrnuhyp0egh0z4kru0ylksffsc-securities-productetf:413220:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhyk0ege0z4kepqwyy7p1etf2026-08-12413220KR7413220005SOL 차이나태양광CSI(합성)4,935원55원1.13%4885.714,870원4,935원4,835원1,490730.7만원59.2억원1,200,000주CSI Photovoltaic Industry Index(PR)2599.62058.6억원
cmsrnuhza0egt0z4k4h044wfufsc-securities-productetf:414270:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhz50egq0z4kpx8ltspp1etf2026-08-12414270KR7414270009ACE 글로벌자율주행액티브12,435원30원0.24%12413.7612,595원12,595원12,340원49,8826.1억원304.6억원2,450,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index340.630304.1억원
cmsrnuhzu0eh50z4ky041mzlpfsc-securities-productetf:415340:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhzp0eh30z4k451nrnbu1etf2026-08-12415340KR7415340009KODEX 차이나과창판STAR50(합성)15,170원10원0.07%15081.1015,075원15,390원14,985원18,7072.8억원314억원2,070,000주STAR 50 Index(Price Return)1736.990312.1억원
cmsrnui0h0ehh0z4kqbnrd8iffsc-securities-productetf:415920:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui0d0ehf0z4k473xnea91etf2026-08-12415920KR7415920008PLUS 글로벌희토류&전략자원생산기업7,465원-70원-0.93%7444.247,520원7,525원7,350원49,9243.7억원343.3억원4,600,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)517.654342.4억원
cmsrnui110eht0z4ken116xf4fsc-securities-productetf:417450:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui0x0ehq0z4ktvdywquf1etf2026-08-12417450KR7417450004RISE 글로벌수소경제16,450원300원1.86%16261.2416,205원16,495원16,205원2,5634201.1만원139.8억원850,000주Indxx Hydrogen Economy Index (PR)3852.490138.2억원
cmsrnui1m0ei50z4kvqc0qh0dfsc-securities-productetf:418660:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui1h0ei30z4kqwl12qq01etf2026-08-12418660KR7418660007TIGER 미국나스닥100레버리지(합성)42,510원-180원-0.42%42212.5942,285원42,655원42,070원150,05063.5억원6482.7억원15,250,000주NASDAQ 10029742.6006437.4억원
cmsrnui480ejc0z4kj6c7s1tvfsc-securities-productetf:422420:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui430ej80z4k2jwj4web1etf2026-08-12422420KR7422420000RISE 2차전지액티브6,550원110원1.71%6556.646,495원6,640원6,355원125,2098.1억원2096억원32,000,000주iSelect 2차전지 지수 (시장가격지수)4407.2802098.1억원
cmsrnui4s0ejo0z4k7rr2pnkzfsc-securities-productetf:423170:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui4n0ejk0z4kjj1kx7h11etf2026-08-12423170KR7423170000SOL 글로벌AI반도체탑픽액티브56,385원1,485원2.70%56126.2156,015원56,850원55,115원15,6488.7억원2526억원4,480,000주S&P Global Semiconductor Korea Tilted Index(PR)24587.4202514.4억원
cmsrnui5d0ek00z4kkt90foy7fsc-securities-productetf:426020:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui580ejw0z4kgy6oac6n1etf2026-08-12426020KR7426020004TIME 미국S&P500액티브32,890원-10원-0.03%32721.7532,745원32,900원32,650원59,39619.4억원3999.4억원12,160,000주S&P 5007748.5003972.4억원
cmsrnuhxl0efu0z4k3yyq1io7fsc-securities-productetf:411860:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhxg0efr0z4kryqd9njl1etf2026-08-12411860KR7411860000KIWOOM 독일DAX17,650원-20원-0.11%17645.0217,680원17,680원17,600원383674.7만원52.9억원300,000주DAX Index(PR)9632.91052.9억원
cmsrnuhyf0egb0z4k0h5k35kdfsc-securities-productetf:412770:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhya0eg80z4kw5r5cind1etf2026-08-12412770KR7412770000TIGER 글로벌AI플랫폼액티브12,945원80원0.62%12941.4312,970원13,175원12,880원17,6482.2억원788.3억원6,090,000주Indxx Global Metaverse Index (Price Return)5476.700788.1억원
22,152건 중 20,551–20,600← 이전412 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬