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
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
cmsrnuhyz0egn0z4kbiiiryjsfsc-securities-productetf:413930:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhyu0egk0z4kg0ut23vb1etf2026-08-12413930KR7413930009WON AI ESG액티브26,635원660원2.54%26770.2126,210원27,035원26,175원136362.3만원146.4억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3688.260147.2억원
cmsrnuhzk0eh00z4kjss3u552fsc-securities-productetf:414780:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnuhzf0egw0z4kwvxj56in1etf2026-08-12414780KR7414780007TIGER 차이나과창판STAR50(합성)14,830원50원0.34%14803.6014,780원15,035원14,625원119,57717.7억원2320.8억원15,650,000주STAR 50 Index(Price Return)1736.9902316.7억원
cmsrnui080ehc0z4k03z9fkb6fsc-securities-productetf:415760:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui010eh90z4kfugbf1ng1etf2026-08-12415760KR7415760008SOL 차이나육성산업액티브(합성)14,100원85원0.61%14037.9813,900원14,230원13,795원5,5047686.2만원191.7억원1,360,000주STAR 50 Index(Price Return)1736.990190.9억원
cmsrnui0s0eho0z4kq2as17xjfsc-securities-productetf:416090:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui0m0ehk0z4krr15e1ka1etf2026-08-12416090KR7416090009ACE 중국과창판STAR5013,910원140원1.02%13612.2013,665원13,925원13,580원6,9409562.3만원208.6억원1,500,000주STAR 50 Index(Price Return)1736.990204.1억원
cmsrnui1c0ei00z4k8i0pslgzfsc-securities-productetf:417630:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui170ehx0z4knpykawj01etf2026-08-12417630KR7417630001TIGER KEDI혁신기업ESG3019,345원505원2.68%19285.6818,985원19,345원18,915원1,3402554.1만원203.1억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)4800.920202.4억원
cmsrnui1y0eia0z4kiy0ql3nafsc-securities-productetf:418670:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui1r0ei80z4k9i4h61q71etf2026-08-12418670KR7418670006TIGER 글로벌AI사이버보안18,435원-60원-0.32%18360.0418,520원18,700원18,250원53,6899.9억원494억원2,680,000주Indxx Cybersecurity 지수 (PR)2929.960499.3억원
cmsrnui2n0eii0z4kq82bg487fsc-securities-productetf:419420:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui2c0eif0z4k2hsm5el61etf2026-08-12419420KR7419420005KODEX 미국클린에너지나스닥9,855원120원1.23%9830.259,850원9,860원9,755원1,5101482.4만원118.2억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)689.470117.9억원
cmsrnui310ein0z4kmq5h4tvrfsc-securities-productetf:419430:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui2w0eil0z4kgw3xfwnw1etf2026-08-12419430KR7419430004KODEX 차이나2차전지MSCI(합성)10,100원65원0.65%10042.7110,020원10,125원10,000원2,9282949.7만원282.8억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)2309.481281.1억원
cmsrnui3e0eiu0z4k5b65r8rnfsc-securities-productetf:419650:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui380eis0z4kfw3m4efj1etf2026-08-12419650KR7419650007PLUS 글로벌수소&차세대연료전지5,350원-25원-0.47%5337.185,375원5,387원5,310원23,9891.2억원173.8억원3,250,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)53.178173.4억원
cmsrnui3o0ej00z4kigfc6oqgfsc-securities-productetf:419890:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui3i0eix0z4kzezm82hs1etf2026-08-12419890KR7419890009KIWOOM 단기채권ESG액티브107,470원30원0.03%107434.42107,440원107,470원107,440원2342514.7만원623.3억원580,000주KIS ESG 9M~1.5Y127.990623.1억원
cmsrnui3x0ej50z4kugptb9lvfsc-securities-productetf:421320:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui3s0ej30z4k8v3mzo8f1etf2026-08-12421320KR7421320003PLUS 우주항공30,270원910원3.10%30233.8029,355원30,515원28,405원113,98133.4억원2799.9억원9,250,000주iSelect 우주항공UAM 지수3410.8402796.6억원
cmsrnui4i0eji0z4k2ve54t51fsc-securities-productetf:423160:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui4d0eje0z4kddv6arly1etf2026-08-12423160KR7423160001KODEX KOFR금리액티브(합성)110,755원10원0.01%110743.84110,750원110,755원110,750원87,37296.7억원3.6조원32,870,000주KOFR 지수1195.3703.6조원
cmsrnui520ejt0z4kt216gozvfsc-securities-productetf:423920:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui4y0ejr0z4k8pya4u291etf2026-08-12423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)93,880원1,920원2.09%92289.9492,460원94,310원92,030원63,36859.1억원6440.1억원6,860,000주PHLX Semiconductor Sector Index12098.4726331억원
cmsrnui5m0ek50z4kmnx9y203fsc-securities-productetf:426030:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui5i0ek30z4k0ih7ohzj1etf2026-08-12426030KR7426030003TIME 미국나스닥100액티브46,860원525원1.13%46373.7546,485원46,965원46,425원595,705277.9억원2.4조원52,900,000주NASDAQ 10029742.6002.4조원
cmsrnui5x0ekb0z4kr0m5cndifsc-securities-productetf:426150:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui5s0ek90z4kmtz7uut51etf2026-08-12426150KR7426150009WON 대한민국국고채액티브50,870원-110원-0.22%50852.1350,985원50,985원50,870원735.6만원306.2억원602,000주KAP 한국 국고채 총수익 지수104.310306.1억원
cmsrnui670eki0z4kuouoweabfsc-securities-productetf:427120:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui620eke0z4kvxn8u42b1etf2026-08-12427120KR7427120001RISE AI플랫폼5,460원-40원-0.73%5452.755,475원5,520원5,425원28,3071.5억원36억원660,000주FnGuide AI 플랫폼 지수786.10035.9억원
cmsrnui6r0ekt0z4k3s2v3bslfsc-securities-productetf:428560:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui6m0ekr0z4kygq3wgit1etf2026-08-12428560KR7428560007KODEX 미국ETF산업Top10 Indxx16,000원-30원-0.19%16106.6516,030원16,030원15,950원1,3882218.7만원128억원800,000주Indxx US ETF Industry Top10 Index(Price Return)3824.460128.8억원
cmsrnui7c0el50z4kcrky05c4fsc-securities-productetf:429010:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui770el30z4kihs45q8g1etf2026-08-12429010KR7429010002TIGER 미국나스닥넥스트10020,650원-165원-0.79%20576.2320,650원20,715원20,640원143295.4만원103.2억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1871.730102.8억원
cmsrnui7x0eli0z4k5zav7wqyfsc-securities-productetf:429760:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui7r0ele0z4kmdde77zt1etf2026-08-12429760KR7429760002PLUS 미국S&P50020,210원-60원-0.30%20187.8020,200원20,240원20,170원2,8945848만원424.4억원2,100,000주S&P 5007748.500423.9억원
cmsrnui8h0elu0z4kf7a3ok45fsc-securities-productetf:430500:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui8c0elq0z4k8b7vhj621etf2026-08-12430500KR7430500009KIWOOM 물가채KIS112,500원210원0.19%112673.06112,535원112,580원112,470원75843.9만원112.5억원100,000주KIS TIPS 지수(총수익)14179.120112.6억원
cmsrnui910em60z4kii07horbfsc-securities-productetf:432840:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui8w0em20z4kjz0l8fki1etf2026-08-12432840KR7432840007HANARO 미국S&P50020,425원-20원-0.10%20374.1920,370원20,425원20,300원1,7873637만원163.4억원800,000주S&P 5007748.500162.9억원
cmsrnui9b0emb0z4kfps0j56hfsc-securities-productetf:433220:202608122026-08-12dayperiod2026-08-14 00:15:562026-08-14 00:15:56cmsrnui960em90z4kheo2u1b41etf2026-08-12433220KR7433220001에셋플러스 글로벌대장장이액티브30,945원245원0.80%30668.7730,455원30,945원30,455원142437.2만원228.9억원740,000주S&P 5007748.500226.9억원
23,323건 중 21,901–21,950← 이전439 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬