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
cmsrnuh050dwj0z4k0c4upjx2fsc-securities-productetf:337120:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh010dwh0z4k7k8e9m5z1etf2026-08-12337120KR7337120000KODEX 멀티팩터33,050원1,090원3.41%33060.7932,255원33,050원32,255원72236.7만원198.3억원600,000주FnGuide 멀티팩터 지수20817.610198.3억원
cmsrnuh0f0dwp0z4kgxozaeskfsc-securities-productetf:337140:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh0a0dwm0z4k3utupvbn1etf2026-08-12337140KR7337140008KODEX 코스피대형주34,535원1,220원3.66%34723.6333,640원35,195원33,640원49,57917.1억원759.7억원2,200,000주코스피 대형주7169.700763.9억원
cmsrnuh100dx10z4ky32zaq8rfsc-securities-productetf:337160:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh0v0dwy0z4kprwfx54i1etf2026-08-12337160KR7337160006KODEX 200ESG45,595원1,875원4.29%45523.7044,570원46,185원44,290원10,8354.9억원1595.8억원3,500,000주코스피 200 ESG 지수1355.5301593.3억원
cmsrnuh1k0dxe0z4k8h3gyu4ffsc-securities-productetf:352540:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh1f0dxa0z4kkehtk9ns1etf2026-08-12352540KR7352540009KODEX 일본부동산리츠(H)11,325원-30원-0.26%11392.0311,355원11,470원11,240원7,5018488만원385억원3,400,000주Tokyo Stock Exchange REIT Index1811.730387.3억원
cmsrnuh240dxq0z4kvhdblt9qfsc-securities-productetf:354240:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh1z0dxm0z4kro7tunwt1etf2026-08-12354240KR7354240004RISE 미국고정배당우선증권10,860원-10원-0.09%10846.8010,810원10,880원10,800원4,2314584.5만원119.4억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)73.481119.3억원
cmsrnuh2p0dy10z4kji631u0yfsc-securities-productetf:354500:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh2k0dxy0z4kcw73u1as1etf2026-08-12354500KR7354500001ACE 코스닥15014,850원-55원-0.37%14877.8914,815원14,920원14,415원239,18135.2억원1574.1억원10,600,000주코스닥 1501482.3501577억원
cmsrnuh390dye0z4kbrpzt913fsc-securities-productetf:357870:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh340dya0z4kq5ankb3d1etf2026-08-12357870KR7357870005TIGER CD금리투자KIS(합성)57,890원5원0.01%57885.0957,890원57,890원57,885원204,287118.2억원3.5조원61,356,000주KIS CD Index(총수익)12691.1303.5조원
cmsrnuh3u0dyp0z4ka3kqltj3fsc-securities-productetf:360140:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh3p0dym0z4k9s80y1l61etf2026-08-12360140KR7360140008KODEX 200롱코스닥150숏선물20,675원950원4.82%20716.8120,115원20,995원20,055원77,97816억원454.8억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1809.110455.7억원
cmsrnuh4e0dz10z4k5sdv64bifsc-securities-productetf:360200:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh490dyy0z4kpbsnpoxl1etf2026-08-12360200KR7360200000ACE 미국S&P50027,445원-60원-0.22%27406.3627,365원27,475원27,335원430,328117.9억원4조원147,300,000주S&P 5007748.5004조원
cmsrnuh4y0dzd0z4kmnrhz9b3fsc-securities-productetf:361580:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh4t0dzb0z4k9n6t9rho1etf2026-08-12361580KR7361580004RISE 200TR58,705원2,305원4.09%58826.2957,150원59,700원57,020원149,68987.4억원4696.4억원8,000,000주코스피 200 TR1365.2404706.1억원
cmsrnuh5i0dzp0z4kw1bxxx8ffsc-securities-productetf:363570:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh5e0dzm0z4klqle62431etf2026-08-12363570KR7363570003KODEX 장기종합채권(AA-이상)액티브85,750원70원0.08%85768.4385,445원85,885원85,445원3,2312.7억원2332.4억원2,720,000주KAP 한국장기종합채권지수(AA-이상, 총수익)279.1102328.6억원
cmsrnuh620e020z4k545z6jgffsc-securities-productetf:364690:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh5x0dzy0z4kxsvlrs861etf2026-08-12364690KR7364690008KODEX 혁신기술테마액티브37,755원1,685원4.67%37671.1936,380원38,035원36,350원5822183.8만원226.5억원600,000주코스피6579.040226억원
cmsrnuh6d0e080z4km6rrqk2jfsc-securities-productetf:364960:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh670e040z4ktx79g5la1etf2026-08-12364960KR7364960005TIGER BBIG6,760원-100원-1.46%6760.496,830원6,930원6,740원25,1811.7억원817.9억원12,100,000주KRX BBIG 지수1880.910818억원
cmsrnuh700e0l0z4kggx8o32ofsc-securities-productetf:364980:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh6t0e0h0z4kw0kovvh21etf2026-08-12364980KR7364980003TIGER 2차전지TOP109,880원185원1.91%9886.179,825원10,080원9,625원2,638,335260.8억원6634.4억원67,150,000주KRX 2차전지 TOP 10 지수3468.5006633.6억원
cmsrnuh7b0e0r0z4kxu50ikvdfsc-securities-productetf:364990:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh770e0p0z4kpi5ut73r1etf2026-08-12364990KR7364990002TIGER 게임TOP105,025원-185원-3.55%5020.845,200원5,210원4,995원144,7297.3억원228.6억원4,550,000주KRX 게임 TOP 10 지수619.810225.9억원
cmsrnuh7l0e0x0z4k59n2boy4fsc-securities-productetf:365000:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh7g0e0u0z4kj4ef6efg1etf2026-08-12365000KR7365000009TIGER 인터넷TOP103,860원-70원-1.78%3868.313,905원3,950원3,860원120,8644.7억원403.3억원10,450,000주KRX 인터넷 TOP 10 지수973.860398.4억원
cmsrnuh7v0e130z4k1v6z0l44fsc-securities-productetf:365040:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh7r0e100z4kj9lviykz1etf2026-08-12365040KR7365040005TIGER AI코리아그로스액티브34,845원1,310원3.91%34738.9033,755원35,190원33,755원29,15010.1억원731.7억원2,100,000주코스피6579.040729.5억원
cmsrnuh0q0dww0z4ks6e3ygezfsc-securities-productetf:337150:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh0l0dws0z4k24gtfs5s1etf2026-08-12337150KR7337150007KODEX 200exTOP25,395원400원1.60%25350.8525,315원25,535원25,285원193490.2만원152.3억원600,000주코스피 200 초대형제외 지수548.350152.1억원
cmsrnuh1a0dx70z4klwos591gfsc-securities-productetf:341850:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh150dx50z4kx5va3s851etf2026-08-12341850KR7341850006TIGER 리츠부동산인프라채권4,610원15원0.33%4613.474,595원4,670원4,595원12,1825654.5만원92.2억원2,000,000주KIS 리츠부동산인프라채권PR 지수38931.84092.2억원
cmsrnuh1u0dxj0z4kfjm7uvfhfsc-securities-productetf:352560:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh1p0dxh0z4kvro5tctc1etf2026-08-12352560KR7352560007KODEX 미국부동산리츠(H)12,270원-45원-0.37%12269.1012,205원12,305원12,205원19,1712.3억원349.6억원2,850,000주Dow Jones U.S. Real Estate PR Index386.811349.6억원
cmsrnuh2f0dxw0z4k2yd89jr0fsc-securities-productetf:354350:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh2a0dxt0z4ksrpuj5921etf2026-08-12354350KR7354350001HANARO 글로벌럭셔리S&P(합성)20,825원-30원-0.14%20842.0020,820원20,830원20,660원74153.4만원108.2억원520,000주S&P Global Luxury Index4445.980108.3억원
cmsrnuh2z0dy80z4klbuwbtyxfsc-securities-productetf:356540:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh2u0dy50z4kiod36me41etf2026-08-12356540KR7356540005ACE 종합채권(AA-이상)액티브100,825원70원0.07%100859.98100,880원100,925원100,685원2,2292.2억원9941.3억원9,860,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.3509944.7억원
cmsrnuh3k0dyj0z4kctbkby28fsc-securities-productetf:359210:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh3f0dyh0z4klxpxlhzn1etf2026-08-12359210KR7359210002KODEX 코스피TR34,125원1,080원3.27%34135.4333,165원34,605원33,165원101,81734.4억원853.1억원2,500,000주코스피 TR8633.940853.3억원
cmsrnuh440dyw0z4k3dvm2p4kfsc-securities-productetf:360150:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh3z0dys0z4k8spb3oks1etf2026-08-12360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,440원-150원-4.18%3424.823,555원3,555원3,375원311,54810.7억원141억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수417.670140.4억원
cmsrnuh4o0dz80z4kfl1yvs9hfsc-securities-productetf:360750:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh4j0dz50z4kftcu965d1etf2026-08-12360750KR7360750004TIGER 미국S&P50027,135원-80원-0.29%27110.1127,075원27,180원27,035원23,437,2666353.9억원20.6조원759,450,000주S&P 5007748.50020.6조원
cmsrnuh590dzk0z4ki0a8r10sfsc-securities-productetf:363510:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh540dzg0z4k63xfk5b71etf2026-08-12363510KR7363510009SOL KIS단기통안채112,000원-5원0.00%112007.24112,000원112,000원112,000원222.4만원124.3억원111,000주KIS 단기통안채 Index(총수익)12793.930124.3억원
cmsrnuh5s0dzv0z4k1o9zcfm8fsc-securities-productetf:363580:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh5n0dzs0z4k08bqmt361etf2026-08-12363580KR7363580002KODEX 200IT TR52,140원3,010원6.13%52144.3749,720원52,940원49,720원121,38762.9억원2346.3억원4,500,000주코스피200 정보기술 TR15859.0302346.4억원
cmsrnuh6n0e0d0z4kc1sc0jlsfsc-securities-productetf:364970:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh6i0e0b0z4k6in046sx1etf2026-08-12364970KR7364970004TIGER 바이오TOP107,860원-280원-3.44%7886.878,195원8,195원7,855원1,504,840119.5억원3081.1억원39,200,000주KRX 바이오 TOP 10 지수2425.8302969.4억원
cmsrnuh860e190z4k0fd9etclfsc-securities-productetf:365780:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh800e160z4k8kw9fc2g1etf2026-08-12365780KR7365780006ACE 국고채10년82,555원90원0.11%82598.0982,685원82,685원82,390원4,7723.9억원5318.1억원6,442,000주KIS 10년 국고채 지수 (총수익)15658.0505320.9억원
cmsrnuh8g0e1f0z4k78siwbzkfsc-securities-productetf:367380:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh8a0e1c0z4kwhi257oc1etf2026-08-12367380KR7367380003ACE 미국나스닥10031,885원-60원-0.19%31798.2731,760원31,925원31,705원248,01778.9억원3.5조원110,500,000주NASDAQ 10029742.6003.5조원
cmsrnuh8q0e1l0z4klai6zq4ofsc-securities-productetf:367740:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh8l0e1i0z4k74m332ui1etf2026-08-12367740KR7367740008HANARO Fn5G산업41,160원1,000원2.49%41236.1340,230원41,565원40,230원1,5256256.2만원226.3억원550,000주FnGuide 5G 산업 지수7029.270226.7억원
cmsrnuh910e1r0z4kxijag3cxfsc-securities-productetf:367760:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh8v0e1o0z4kly0ydv4o1etf2026-08-12367760KR7367760006RISE 네트워크인프라55,875원2,740원5.16%55743.6853,795원56,345원53,530원237,574130.8억원6537.3억원11,700,000주FnGuide 네트워크 인프라 지수7692.2506522억원
cmsrnuh9a0e1v0z4k2381cm5wfsc-securities-productetf:367770:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh960e1u0z4ky0p387h41etf2026-08-12367770KR7367770005RISE 수소경제테마23,255원410원1.79%23339.7523,190원23,525원22,735원35,7888.2억원1220.8억원5,250,000주FnGuide 수소 경제 테마 지수2945.2601225.3억원
cmsrnuh9l0e210z4krc10i8iafsc-securities-productetf:368190:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh9g0e1y0z4kaqgoupwk1etf2026-08-12368190KR7368190005HANARO Fn K-뉴딜디지털플러스8,155원-65원-0.79%8126.048,220원8,250원8,120원501409.4만원260.9억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1953.810260억원
cmsrnuh9v0e270z4kwm16cqpefsc-securities-productetf:368590:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuh9q0e240z4k93rkeawu1etf2026-08-12368590KR7368590006RISE 미국나스닥10030,930원-60원-0.19%30848.3430,840원30,970원30,770원126,00138.9억원1.5조원50,600,000주NASDAQ 10029742.6001.5조원
cmsrnuha50e2d0z4k7w6hyebnfsc-securities-productetf:368680:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuha00e2a0z4km2cj8qfs1etf2026-08-12368680KR7368680005KODEX K-뉴딜디지털플러스8,210원-60원-0.73%8185.398,270원8,310원8,195원418343.4만원73.8억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1953.81073.6억원
cmsrnuhaf0e2j0z4k6reapuk3fsc-securities-productetf:371150:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhaa0e2g0z4k8f7l7z8y1etf2026-08-12371150KR7371150004RISE 차이나항셍테크7,195원-105원-1.44%7285.277,250원7,290원7,185원12,5969119.6만원93.5억원1,300,000주Hang Seng TECH Index4769.84094.7억원
cmsrnuhap0e2p0z4kyjs50nipfsc-securities-productetf:371160:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhak0e2m0z4kyb7bkk191etf2026-08-12371160KR7371160003TIGER 차이나항셍테크7,385원-110원-1.47%7470.537,480원7,480원7,360원417,77630.8억원6044.6억원81,850,000주Hang Seng TECH Index4769.8406103.4억원
cmsrnuhb00e2v0z4ku5gxtue9fsc-securities-productetf:371450:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhav0e2s0z4kl0zxrsvv1etf2026-08-12371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX14,150원-65원-0.46%14112.9914,310원14,355원13,990원14,3912억원215억원1,520,000주Indxx Global Cloud Computing Index(PR)7158.270220.1억원
cmsrnuhba0e310z4k4200i00tfsc-securities-productetf:371460:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhb50e2y0z4k4h4xu9f31etf2026-08-12371460KR7371460007TIGER 차이나전기차SOLACTIVE10,970원-35원-0.32%11002.5711,005원11,110원10,930원76,2878.3억원7986.1억원72,800,000주Solactive China Electric Vehicle and Battery Index(PR)2210.3207992.2억원
cmsrnuhbk0e370z4krdb2jqosfsc-securities-productetf:371470:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhbg0e340z4k3f4l8ksg1etf2026-08-12371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,945원-130원-1.43%9002.459,055원9,055원8,820원13,4311.1억원490.1억원5,480,000주Solactive China Biotech Index(PR)1807.030493.3억원
cmsrnuhbv0e3d0z4kxqq0dumtfsc-securities-productetf:371870:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhbp0e3a0z4k01dyr0oo1etf2026-08-12371870KR7371870007ACE 차이나항셍테크7,230원-110원-1.50%7304.247,305원7,320원7,200원7,7615637만원115.6억원1,600,000주Hang Seng TECH Index4769.840116.8억원
cmsrnuhc50e3j0z4kau55dk5ofsc-securities-productetf:372330:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhc00e3g0z4kycle9q6k1etf2026-08-12372330KR7372330001KODEX 차이나항셍테크7,360원-110원-1.47%7451.097,455원7,455원7,330원75,6205.5억원1214.4억원16,500,000주Hang Seng TECH Index4769.8401229.4억원
cmsrnuhcf0e3p0z4kk3aq8qjwfsc-securities-productetf:373490:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhca0e3m0z4kn7al1qrx1etf2026-08-12373490KR7373490002KODEX 코리아혁신성장액티브25,165원565원2.30%25192.2524,845원25,250원24,715원5071270.5만원138.4억원550,000주FnGuide K-이노베이션 지수3863.650138.5억원
cmsrnuhcq0e3v0z4kltapfo7dfsc-securities-productetf:373790:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhck0e3s0z4kbtimppn41etf2026-08-12373790KR7373790005KIWOOM 미국방어배당성장나스닥16,200원60원0.37%16144.7416,140원16,200원16,140원121195.7만원45.3억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1351.16045.2억원
cmsrnuhd00e410z4k0o4mw5e8fsc-securities-productetf:375270:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhcv0e3y0z4kkrj56mz71etf2026-08-12375270KR7375270006RISE 글로벌데이터센터리츠(합성)14,210원30원0.21%14128.6314,195원14,210원14,135원683968.5만원92.3억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1840.75491.8억원
cmsrnuhda0e470z4kt7pffc57fsc-securities-productetf:375760:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhd50e440z4kgs2evngy1etf2026-08-12375760KR7375760006HANARO 탄소효율그린뉴딜23,595원995원4.40%23533.7122,990원23,815원22,990원86201.5만원212.3억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3996.070211.8억원
cmsrnuhdk0e4d0z4kb75am0sdfsc-securities-productetf:375770:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhdf0e4a0z4kvb608vps1etf2026-08-12375770KR7375770005KODEX 탄소효율그린뉴딜23,760원630원2.72%23887.0823,305원24,140원23,305원355850.6만원427.6억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3996.070429.9억원
cmsrnuhdu0e4j0z4keyze1w03fsc-securities-productetf:376410:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhdq0e4g0z4ki41k3nep1etf2026-08-12376410KR7376410007TIGER 탄소효율그린뉴딜23,650원895원3.93%23657.6623,175원23,920원23,085원7581796.4만원212.8억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3996.070212.9억원
cmsrnuhe40e4p0z4kqisx3zqhfsc-securities-productetf:377990:202608122026-08-12dayperiod2026-08-14 00:15:552026-08-14 00:15:55cmsrnuhdz0e4m0z4kkjxw6el51etf2026-08-12377990KR7377990007TIGER Fn신재생에너지24,715원140원0.57%24629.8924,730원24,805원24,235원97,00023.8억원1223.3억원4,950,000주FnGuide 신재생에너지 지수4705.9401219.1억원
23,323건 중 21,801–21,850← 이전437 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬