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
cmsq8emir03610z4k39fmrtz4fsc-securities-productetf:337160:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emil035y0z4ktcnrqn3j1etf2026-08-11337160KR7337160006KODEX 200ESG43,720원265원0.61%43766.1243,065원44,285원42,640원8,0453.4억원1530.2억원3,500,000주코스피 200 ESG 지수1303.7001531.8억원
cmsq8emj303670z4k6eh9ide4fsc-securities-productetf:341850:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emiy03650z4ke97sg6nv1etf2026-08-11341850KR7341850006TIGER 리츠부동산인프라채권4,595원-5원-0.11%4641.894,600원4,600원4,585원11,0365070.5만원91.9억원2,000,000주KIS 리츠부동산인프라채권PR 지수39153.58092.8억원
cmsq8emjd036d0z4k6v6ip7g3fsc-securities-productetf:352540:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emj8036a0z4km5z95n071etf2026-08-11352540KR7352540009KODEX 일본부동산리츠(H)11,355원0원0.00%11392.3111,210원11,375원11,210원6,3167158.9만원386억원3,400,000주Tokyo Stock Exchange REIT Index1803.100387.3억원
cmsq8emjn036j0z4klyta8s6zfsc-securities-productetf:352560:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emji036g0z4kx1bgztqx1etf2026-08-11352560KR7352560007KODEX 미국부동산리츠(H)12,315원-145원-1.16%12363.8512,260원12,355원12,200원63,2167.7억원350.9억원2,850,000주Dow Jones U.S. Real Estate PR Index389.811352.3억원
cmsq8emjx036p0z4kjn9j8hbnfsc-securities-productetf:354240:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emjs036m0z4khq1l80p81etf2026-08-11354240KR7354240004RISE 미국고정배당우선증권10,870원-30원-0.28%10854.5610,945원10,945원10,860원3,6944020.3만원119.5억원1,100,000주ICE BofAML Core Plus Fixed Rate Preferred Securities Index(PR)73.576119.4억원
cmsq8emki03710z4k9jifp303fsc-securities-productetf:354500:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emkc036x0z4kbbh8yx771etf2026-08-11354500KR7354500001ACE 코스닥15014,905원-10원-0.07%14903.0914,765원15,325원14,535원326,84748.6억원1579.9억원10,600,000주코스닥 1501485.1201579.7억원
cmsq8eml2037c0z4kb3d7tovufsc-securities-productetf:357870:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emkx037a0z4krx8uj33s1etf2026-08-11357870KR7357870005TIGER CD금리투자KIS(합성)57,885원5원0.01%57880.5357,885원57,890원57,885원263,897152.7억원3.5조원61,356,000주KIS CD Index(총수익)12690.1103.5조원
cmsq8emln037p0z4kl05xjk8wfsc-securities-productetf:360140:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emlh037l0z4k36esllo41etf2026-08-11360140KR7360140008KODEX 200롱코스닥150숏선물19,725원215원1.10%19763.8819,530원20,235원18,840원170,36833.6억원433.9억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1721.770434.8억원
cmsq8emm703810z4k02g0cb12fsc-securities-productetf:360200:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emm2037y0z4kzxqkot9e1etf2026-08-11360200KR7360200000ACE 미국S&P50027,505원-60원-0.22%27498.2027,525원27,555원27,445원599,024164.7억원4조원147,400,000주S&P 5007728.2004조원
cmsq8emmr038c0z4kztj4wsinfsc-securities-productetf:361580:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emmm038a0z4kd6iee5es1etf2026-08-11361580KR7361580004RISE 200TR56,400원555원0.99%56406.1155,275원57,050원54,850원150,74784.9억원4512억원8,000,000주코스피 200 TR1309.2404512.4억원
cmsq8emk7036v0z4krbipfwrofsc-securities-productetf:354350:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emk3036s0z4k2f1jcwg41etf2026-08-11354350KR7354350001HANARO 글로벌럭셔리S&P(합성)20,855원-120원-0.57%20914.2520,975원20,975원20,630원144298.9만원108.4억원520,000주S&P Global Luxury Index4506.962108.7억원
cmsq8emks03760z4k75i50f9pfsc-securities-productetf:356540:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emkn03740z4k7zckyarw1etf2026-08-11356540KR7356540005ACE 종합채권(AA-이상)액티브100,755원-395원-0.39%100906.47100,910원100,975원100,750원3,1843.2억원9934.4억원9,860,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.4109949.3억원
cmsq8emld037j0z4kfhatliv7fsc-securities-productetf:359210:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8eml8037f0z4kwudpn88w1etf2026-08-11359210KR7359210002KODEX 코스피TR33,045원420원1.29%32913.2532,600원33,200원32,245원8,1102.6억원826.1억원2,500,000주코스피 TR8325.280822.8억원
cmsq8emlx037u0z4kzwfk7c72fsc-securities-productetf:360150:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emls037r0z4kir2emn491etf2026-08-11360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,590원-50원-1.37%3607.003,650원4,005원3,505원1,036,00537.5억원147.1억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수439.950147.8억원
cmsq8emmh03870z4kq2k8s02cfsc-securities-productetf:360750:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emmc03830z4kl8dqi70k1etf2026-08-11360750KR7360750004TIGER 미국S&P50027,215원-60원-0.22%27201.0127,255원27,270원27,150원17,347,7884720.2억원20.6조원757,150,000주S&P 5007728.20020.6조원
cmsq8emn2038i0z4kji5ejmohfsc-securities-productetf:363510:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emmx038g0z4kxvtmt3ne1etf2026-08-11363510KR7363510009SOL KIS단기통안채112,005원25원0.02%112000.32112,005원112,005원112,005원111.2만원124.3억원111,000주KIS 단기통안채 Index(총수익)12792.920124.3억원
cmsq8emnm038v0z4klxyv7lukfsc-securities-productetf:363580:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emni038s0z4kdi6g8vk21etf2026-08-11363580KR7363580002KODEX 200IT TR49,130원140원0.29%49030.5247,720원49,710원47,480원94,63046.2억원2210.8억원4,500,000주코스피200 정보기술 TR14911.8102206.3억원
cmsq8emnc038p0z4kkmjvnk7sfsc-securities-productetf:363570:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emn7038m0z4ku5hwauyi1etf2026-08-11363570KR7363570003KODEX 장기종합채권(AA-이상)액티브85,680원-670원-0.78%85862.7586,020원86,020원85,680원1691451.4만원2330.4억원2,720,000주KAP 한국장기종합채권지수(AA-이상, 총수익)279.4302335.4억원
cmsq8emnx03910z4ky1tmnyndfsc-securities-productetf:364690:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emnr038x0z4kpuink1qy1etf2026-08-11364690KR7364690008KODEX 혁신기술테마액티브36,070원5원0.01%36044.1635,585원36,275원35,330원7582700.9만원216.4억원600,000주코스피6345.530216.2억원
cmsq8emoi039d0z4ke9ti1pn9fsc-securities-productetf:364970:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emoc03990z4k8gcsqevr1etf2026-08-11364970KR7364970004TIGER 바이오TOP108,140원20원0.25%8152.688,050원8,250원7,990원2,443,848198.4억원3194.9억원39,250,000주KRX 바이오 TOP 10 지수2507.6803195.8억원
cmsq8emp1039o0z4kuotqe8cefsc-securities-productetf:364990:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emox039m0z4k7vmxymnt1etf2026-08-11364990KR7364990002TIGER 게임TOP105,210원185원3.68%5194.305,110원5,265원5,030원219,34311.2억원237억원4,550,000주KRX 게임 TOP 10 지수641.430236.3억원
cmsq8empl03a00z4kerpn60pufsc-securities-productetf:365040:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8empg039x0z4k77094sl51etf2026-08-11365040KR7365040005TIGER AI코리아그로스액티브33,535원250원0.75%33427.1133,015원33,700원32,655원17,4365.7억원704.2억원2,100,000주코스피6345.530701.9억원
cmsq8emqg03aj0z4kkyhptj27fsc-securities-productetf:367740:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emqb03ag0z4k7xn1tz8b1etf2026-08-11367740KR7367740008HANARO Fn5G산업40,160원450원1.13%40031.9038,830원40,205원38,825원246968만원220.8억원550,000주FnGuide 5G 산업 지수6828.980220.1억원
cmsq8emr003av0z4k1m3ldq3ifsc-securities-productetf:367770:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emqv03as0z4kvacim2py1etf2026-08-11367770KR7367770005RISE 수소경제테마22,845원-615원-2.62%22814.1623,090원23,185원22,765원67,25315.3억원1187.9억원5,200,000주FnGuide 수소 경제 테마 지수2878.1901197.7억원
cmsq8emrl03b70z4kjcie6shlfsc-securities-productetf:368590:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emrg03b30z4kshjddkty1etf2026-08-11368590KR7368590006RISE 미국나스닥10030,990원-195원-0.63%30952.5331,015원31,075원30,915원149,96346.4억원1.5조원50,500,000주NASDAQ 10029525.4801.5조원
cmsq8emru03bc0z4kpx3adix2fsc-securities-productetf:368680:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emrq03ba0z4k9sbfjxl01etf2026-08-11368680KR7368680005KODEX K-뉴딜디지털플러스8,270원-50원-0.60%8280.898,320원8,350원8,260원1,2461039.7만원74.4억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1976.63074.5억원
cmsq8emsf03bo0z4kt3u286z1fsc-securities-productetf:371160:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emsa03bm0z4ker5r7ukh1etf2026-08-11371160KR7371160003TIGER 차이나항셍테크7,495원-80원-1.06%7616.417,615원7,670원7,475원343,73225.9억원6138.4억원81,900,000주Hang Seng TECH Index4830.6706230.2억원
cmsq8emt003c10z4knj5qhxk8fsc-securities-productetf:371460:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emsv03by0z4klj8yiish1etf2026-08-11371460KR7371460007TIGER 차이나전기차SOLACTIVE11,005원-15원-0.14%11046.5911,005원11,030원10,925원130,46314.3억원8029.2억원72,960,000주Solactive China Electric Vehicle and Battery Index(PR)2221.9008024.2억원
cmsq8emtl03cd0z4kqntli12nfsc-securities-productetf:371870:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emtf03c90z4ksxnkjbs61etf2026-08-11371870KR7371870007ACE 차이나항셍테크7,340원-105원-1.41%7447.477,485원7,485원7,305원4,5703368.3만원117.4억원1,600,000주Hang Seng TECH Index4830.670119.1억원
cmsq8emu503cp0z4kcjxhkmmcfsc-securities-productetf:373490:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emu003cm0z4k32quvsyu1etf2026-08-11373490KR7373490002KODEX 코리아혁신성장액티브24,600원-130원-0.53%24641.1624,610원24,800원24,490원180443.9만원135.3억원550,000주FnGuide K-이노베이션 지수3787.100135.5억원
cmsq8emup03d10z4kjbt43f8nfsc-securities-productetf:375270:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emuk03cx0z4kxjg74pko1etf2026-08-11375270KR7375270006RISE 글로벌데이터센터리츠(합성)14,180원-285원-1.97%14091.6014,200원14,220원14,130원2,6393738.1만원92.1억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1802.88691.5억원
cmsq8emo703960z4klk6c4voifsc-securities-productetf:364960:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emo203940z4khakdkx7j1etf2026-08-11364960KR7364960005TIGER BBIG6,860원-10원-0.15%6861.566,875원6,940원6,780원56,5123.8억원830억원12,100,000주KRX BBIG 지수1909.270830.2억원
cmsq8emos039j0z4kt4w4z9k6fsc-securities-productetf:364980:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emom039f0z4kmqycc9jw1etf2026-08-11364980KR7364980003TIGER 2차전지TOP109,695원-345원-3.44%9684.079,900원10,025원9,635원2,681,742262.5억원6374.4억원65,750,000주KRX 2차전지 TOP 10 지수3397.6706502.8억원
cmsq8empb039v0z4kb0bqw77tfsc-securities-productetf:365000:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emp6039r0z4kibma3jef1etf2026-08-11365000KR7365000009TIGER 인터넷TOP103,930원65원1.68%3924.103,835원3,940원3,780원134,1685.2억원410.6억원10,450,000주KRX 인터넷 TOP 10 지수987.740410억원
cmsq8empv03a60z4kzfotio8lfsc-securities-productetf:365780:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8empr03a30z4kcyxybz5x1etf2026-08-11365780KR7365780006ACE 국고채10년82,465원-375원-0.45%82526.6982,550원82,700원82,365원2,9672.4억원5312.3억원6,442,000주KIS 10년 국고채 지수 (총수익)15642.9505316.3억원
cmsq8emq603ac0z4kea2p105tfsc-securities-productetf:367380:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emq103aa0z4kvt9ttrj71etf2026-08-11367380KR7367380003ACE 미국나스닥10031,945원-200원-0.62%31906.8831,925원32,030원31,865원364,357116.4억원3.5조원110,500,000주NASDAQ 10029525.4803.5조원
cmsq8emqq03ao0z4kfk4ibx99fsc-securities-productetf:367760:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emql03am0z4kkrs2fdkp1etf2026-08-11367760KR7367760006RISE 네트워크인프라53,135원265원0.50%53065.2951,890원53,605원51,250원193,646101.3억원6190.2억원11,650,000주FnGuide 네트워크 인프라 지수7319.3906208.6억원
cmsq8emra03b00z4kxpppl0qwfsc-securities-productetf:368190:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emr603ay0z4kaq2xyc4i1etf2026-08-11368190KR7368190005HANARO Fn K-뉴딜디지털플러스8,220원-75원-0.90%8220.728,260원8,290원8,210원671554.8만원263억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1976.630263억원
cmsq8ems503bi0z4kt3g2tqetfsc-securities-productetf:371150:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8ems003bg0z4kdgobhto21etf2026-08-11371150KR7371150004RISE 차이나항셍테크7,300원-70원-0.95%7429.807,425원7,455원7,300원5,3363972.9만원94.9억원1,300,000주Hang Seng TECH Index4830.67096.5억원
cmsq8emsp03bu0z4koqsvwm61fsc-securities-productetf:371450:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emsl03bs0z4k4ere2rg51etf2026-08-11371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX14,215원380원2.75%14194.1614,085원14,255원14,085원19,0582.7억원221.7억원1,560,000주Indxx Global Cloud Computing Index(PR)7205.880215.7억원
cmsq8emta03c60z4k67rimzjofsc-securities-productetf:371470:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emt503c40z4ke8n9ad7b1etf2026-08-11371470KR7371470006TIGER 차이나바이오테크SOLACTIVE9,075원140원1.57%8995.488,935원9,125원8,925원73,2126.6억원497.3억원5,480,000주Solactive China Biotech Index(PR)1805.220492.9억원
cmsq8emtu03ci0z4ku8vzpgyffsc-securities-productetf:372330:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emtp03cf0z4kb3q1r6a01etf2026-08-11372330KR7372330001KODEX 차이나항셍테크7,470원-100원-1.32%7597.607,575원7,635원7,455원40,0263억원1232.5억원16,500,000주Hang Seng TECH Index4830.6701253.6억원
cmsq8emuf03cu0z4kxyvchvcgfsc-securities-productetf:373790:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emub03cs0z4kfs6gkuk71etf2026-08-11373790KR7373790005KIWOOM 미국방어배당성장나스닥16,140원45원0.28%16090.7716,145원16,160원15,995원1,1931920.2만원45.1억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1346.37045억원
cmsq8emuz03d60z4kpx03ttjufsc-securities-productetf:375760:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emuv03d40z4ki697ou2c1etf2026-08-11375760KR7375760006HANARO 탄소효율그린뉴딜22,600원-55원-0.24%22734.2722,295원22,840원22,295원89201.2만원203.4억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3865.310204.6억원
cmsq8emv903dc0z4kmmtmjp14fsc-securities-productetf:375770:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emv503da0z4kz1ehbhzh1etf2026-08-11375770KR7375770005KODEX 탄소효율그린뉴딜23,130원215원0.94%23094.5522,820원23,130원22,700원5221185.3만원416.3억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3865.310415.7억원
cmsq8emvt03do0z4ky7uvh2o7fsc-securities-productetf:377990:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emvo03dl0z4k61xwg78h1etf2026-08-11377990KR7377990007TIGER Fn신재생에너지24,575원-125원-0.51%24494.3724,245원24,700원23,735원90,98022.2억원1204.1억원4,900,000주FnGuide 신재생에너지 지수4681.3401212.4억원
cmsq8emvk03dj0z4krd9wtm24fsc-securities-productetf:376410:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emve03df0z4k991h8jg11etf2026-08-11376410KR7376410007TIGER 탄소효율그린뉴딜22,755원155원0.69%22880.3822,600원22,995원22,460원1,2922952.7만원204.7억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3865.310205.9억원
cmsq8emw403dv0z4klwjidsk2fsc-securities-productetf:379780:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emvy03dr0z4kmiwjgywp1etf2026-08-11379780KR7379780000RISE 미국S&P50023,790원-55원-0.23%23776.6623,785원23,850원23,740원114,61627.2억원1.5조원65,800,000주S&P 5007728.2001.5조원
cmsq8emwo03e60z4kfgv33echfsc-securities-productetf:379800:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emwk03e40z4km8xtvtml1etf2026-08-11379800KR7379800006KODEX 미국S&P50024,740원-60원-0.24%24726.3724,800원24,800원24,675원10,923,5182701.9억원10.1조원409,350,000주S&P 5007728.20010.1조원
cmsq8emx803ei0z4kvbgjvvkrfsc-securities-productetf:380340:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emx403eg0z4k87iwpqf81etf2026-08-11380340KR7380340000ACE 코리아AI테크핵심산업26,920원340원1.28%26780.4626,130원26,975원25,820원58,92915.4억원323억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5330.730321.3억원
23,323건 중 22,651–22,700← 이전454 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬