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
cmsq8emxt03ev0z4kct52ycgnfsc-securities-productetf:381180:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emxo03er0z4kf37jioux1etf2026-08-11381180KR7381180009TIGER 미국필라델피아반도체나스닥44,575원-1,535원-3.33%44244.3844,295원44,780원44,235원1,241,659553.1억원5.9조원134,000,000주PHLX Semiconductor Sector Index11993.8615.9조원
cmsq8emye03f70z4k00qhsbyzfsc-securities-productetf:381570:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emy803f30z4k3l2b4bf21etf2026-08-11381570KR7381570001HANARO Fn친환경에너지10,150원-100원-0.98%10116.3110,135원10,290원10,010원4,7594835.1만원86.2억원850,000주FnGuide 친환경에너지 지수 (시장가격)1948.94085.9억원
cmsq8emyy03fj0z4kwvfmyhcufsc-securities-productetf:385520:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emyt03ff0z4kv3hhqm7c1etf2026-08-11385520KR7385520002KODEX 자율주행액티브15,685원-295원-1.85%15781.1415,865원15,930원15,685원4,3586901.1만원337.2억원2,150,000주FnGuide K-미래차 지수3028.920339.2억원
cmsq8emzj03fv0z4kanocmbbwfsc-securities-productetf:385550:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emzd03fr0z4kp3xc57fk1etf2026-08-11385550KR7385550009RISE 단기채권알파액티브113,935원20원0.02%113921.70113,915원113,935원113,915원9161억원3448.8억원3,027,000주KIS 단기채권알파지수(AA-이상)(총수익지수)128.7803448.4억원
cmsq8en0303g60z4kjd7twun5fsc-securities-productetf:385590:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8emzy03g40z4kmjdkfu381etf2026-08-11385590KR7385590005ACE ESG액티브21,975원120원0.55%21916.3621,570원21,995원21,525원238518.2만원505.4억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4180.920504억원
cmsq8emwe03e10z4kkpkaxgkkfsc-securities-productetf:379790:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emw903dx0z4kfqjrl6g71etf2026-08-11379790KR7379790009RISE 유로스탁스50(H)17,810원25원0.14%17756.0817,830원17,850원17,730원38,7246.8억원169.1억원950,000주EURO STOXX 50 Index6535.620177.5억원
cmsq8emwz03ed0z4kbm1jiactfsc-securities-productetf:379810:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emwu03e90z4kk3uc75701etf2026-08-11379810KR7379810005KODEX 미국나스닥10027,790원-170원-0.61%27750.3127,770원27,855원27,715원10,200,1092836.1억원9.3조원335,000,000주NASDAQ 10029525.4809.1조원
cmsq8emxj03ep0z4k1c2f6j2wfsc-securities-productetf:381170:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emxe03el0z4kq57p02el1etf2026-08-11381170KR7381170000TIGER 미국테크TOP10 INDXX31,970원-270원-0.84%31917.1232,015원32,025원31,860원334,956107억원3.9조원123,300,000주Indxx US Tech Top 10 Index9619.2803.9조원
cmsq8emy303f10z4k8uqrvidsfsc-securities-productetf:381560:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emxy03ex0z4ktq4z1t551etf2026-08-11381560KR7381560002HANARO Fn전기&수소차17,265원-385원-2.18%17208.8317,320원17,445원17,200원2,0383524.7만원345.3억원2,000,000주FnGuide 전기&수소차 지수 (시장가격)3919.370344.1억원
cmsq8emyo03fd0z4ktstsjfn0fsc-securities-productetf:385510:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emyi03f90z4k0rq3wm0g1etf2026-08-11385510KR7385510003KODEX 신재생에너지액티브37,915원-470원-1.22%37847.6637,910원38,550원37,215원83,02831.5억원3165.9억원8,350,000주FnGuide K-신재생에너지 플러스 지수2800.4703179.2억원
cmsq8emz903fp0z4klw9ypjivfsc-securities-productetf:385540:202608112026-08-11dayperiod2026-08-13 00:15:552026-08-13 00:15:55cmsq8emz303fl0z4k2dba3bxp1etf2026-08-11385540KR7385540000RISE 종합채권(A-이상)액티브102,495원-420원-0.41%102613.71102,705원102,710원102,470원10,97311.2억원1.9조원18,665,000주KIS 종합채권 지수(A-이상)(총수익지수)119.5901.9조원
cmsq8emzt03g10z4khxiv046zfsc-securities-productetf:385560:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8emzo03fx0z4k2mnr2tai1etf2026-08-11385560KR7385560008RISE KIS국고채30년Enhanced50,700원-950원-1.84%50804.4451,200원51,205원50,585원28,45114.5억원7207억원14,215,000주KIS 국고채30년Enhanced지수(시장가격)4538.8107216.2억원
cmsq8en0g03gd0z4kmxp5pd2sfsc-securities-productetf:385600:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en0903ga0z4kjsimno631etf2026-08-11385600KR7385600002ACE 2차전지&친환경차액티브11,700원-200원-1.68%11659.8311,830원11,855원11,660원13,6641.6억원175.5억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2091.370174.8억원
cmsq8en0q03gj0z4kee2gq3oefsc-securities-productetf:385710:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en0l03gg0z4kxcc3rzdf1etf2026-08-11385710KR7385710009TIME K이노베이션액티브11,105원0원0.00%11056.6610,955원11,150원10,955원54,1615.9억원111억원1,000,000주KRX BBIG 지수1909.270110.5억원
cmsq8en1003gp0z4kwtqfuz8sfsc-securities-productetf:385720:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en0v03gm0z4k0crf27i11etf2026-08-11385720KR7385720008TIME 코스피액티브23,465원145원0.62%23472.8423,190원23,635원23,010원49,51211.5억원3613.6억원15,400,000주코스피6345.5303614.8억원
cmsq8en1903gv0z4kbynfmxxqfsc-securities-productetf:387270:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en1503gs0z4k26slqt1c1etf2026-08-11387270KR7387270002TIGER 글로벌이노베이션액티브24,720원-335원-1.34%24694.6724,575원24,720원24,505원3,5348673.1만원299.1억원1,210,000주NASDAQ 10029525.480298.8억원
cmsq8en1j03h10z4kaqmif12bfsc-securities-productetf:387280:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en1e03gy0z4kik9a99ii1etf2026-08-11387280KR7387280001TIGER 퓨처모빌리티액티브11,250원-190원-1.66%11260.0911,365원11,425원11,225원23,8172.6억원151.8억원1,350,000주FnGuide 퓨처모빌리티 지수3318.310152억원
cmsq8en1s03h70z4kt0e7sfaxfsc-securities-productetf:388280:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en1o03h40z4kgpswf87a1etf2026-08-11388280KR7388280000RISE K엔터&여행레저7,375원-45원-0.61%7348.777,380원7,400원7,275원16,7521.2억원244.8억원3,320,000주FnGuide K엔터&여행레저 지수684.120243.9억원
cmsq8en2203hd0z4k3q9zjvknfsc-securities-productetf:388420:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en1y03ha0z4kzaq69kxa1etf2026-08-11388420KR7388420002RISE 비메모리반도체액티브25,370원390원1.56%25313.2424,630원25,545원24,325원157,99539.4억원2278.2억원8,980,000주iSelect 비메모리반도체 지수(시장가격지수)6353.3602278.1억원
cmsq8en2c03hj0z4k59qj79u8fsc-securities-productetf:390390:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en2803hg0z4klvh671py1etf2026-08-11390390KR7390390003KODEX 미국반도체55,240원-1,455원-2.57%54848.3355,030원55,445원54,860원1,092,930603.2억원1.3조원23,950,000주MVIS US Listed Semiconductor 25 Index17126.5801.2조원
cmsq8en2m03hp0z4kqb7eulj3fsc-securities-productetf:390400:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en2h03hm0z4ksd29acbc1etf2026-08-11390400KR7390400000KODEX 미국스마트모빌리티S&P7,700원-125원-1.60%7743.827,780원7,780원7,620원10,1007710.5만원77억원1,000,000주S&P Kensho Smart Transportation225.19677.4억원
cmsq8en2u03hv0z4kohx87sevfsc-securities-productetf:391600:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en2q03hs0z4kkvw70zov1etf2026-08-11391600KR7391600004ACE 미국친환경그린테마11,050원-75원-0.67%11024.1311,125원11,125원11,045원8695만원49.7억원450,000주Indxx US Green Infrastructure Price return Index3302.49049.6억원
cmsq8en3303i10z4k4b82zpf9fsc-securities-productetf:391670:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en2z03hy0z4ksv45a7ih1etf2026-08-11391670KR7391670007HK 베스트일레븐액티브26,285원470원1.82%26160.9025,680원26,405원25,680원6,3081.6억원157.7억원600,000주코스피 200987.400156.9억원
cmsq8en3c03i70z4khavms8ehfsc-securities-productetf:394660:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en3803i40z4ki06xyvjy1etf2026-08-11394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE16,655원-225원-1.33%16785.3716,880원16,880원16,650원3,2855491.8만원1092.5억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2380.9441101.1억원
cmsq8en3n03id0z4ksg96qprafsc-securities-productetf:394670:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en3i03ia0z4kgexoz7os1etf2026-08-11394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)11,610원-50원-0.43%11757.9111,700원11,700원11,570원8,8731억원2057.2억원17,720,000주Solactive Global Lithium 지수(PR)1780.2202083.5억원
cmsq8en3y03ij0z4k9a92h9jafsc-securities-productetf:395150:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en3u03ig0z4ksa8gr4751etf2026-08-11395150KR7395150006KODEX 웹툰&드라마1,978원18원0.92%1978.011,966원1,980원1,937원17,2353365.9만원94.9억원4,800,000주FnGuide 웹툰&드라마 지수298.99094.9억원
cmsq8en4903ip0z4kgh5f2ribfsc-securities-productetf:395160:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en4403im0z4kxf8az1091etf2026-08-11395160KR7395160005KODEX AI반도체TOP2플러스35,070원365원1.05%34964.7533,900원35,485원33,500원5,290,5711831.1억원3.5조원101,500,000주FnGuide AI반도체 TOP2+ 지수7980.1903.5조원
cmsq8en5t03jp0z4k3dbqro9ifsc-securities-productetf:395760:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en5o03jl0z4k3oszxi2b1etf2026-08-11395760KR7395760002PLUS ESG성장주액티브20,035원325원1.65%19972.2819,860원20,035원19,860원713.9만원120.2억원600,000주FnGuide 한화 ESG 성장 지수3281.990119.8억원
cmsq8en6e03k10z4kr5948l0vfsc-securities-productetf:396510:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en6803jy0z4k3lrqmveh1etf2026-08-11396510KR7396510000TIGER 차이나클린에너지SOLACTIVE7,795원85원1.10%7792.627,720원7,810원7,665원2,1661683만원143.4억원1,840,000주Solactive China Clean Energy 지수(PR)1929.760143.3억원
cmsq8en6o03k70z4kh2zyejo4fsc-securities-productetf:396520:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en6j03k40z4kt0rtyh0z1etf2026-08-11396520KR7396520009TIGER 차이나반도체FACTSET14,390원-85원-0.59%14527.7914,465원14,690원14,235원635,80892.1억원5911.4억원41,080,000주FactSet China Semiconductor 지수(PR)331.0305898.2억원
cmsq8en6y03kd0z4koqkno6b0fsc-securities-productetf:397420:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en6t03ka0z4kihyox5uz1etf2026-08-11397420KR7397420001RISE 국채선물5년추종50,580원-120원-0.24%50583.350원0원0원00원3억원6,000주5년 국채선물 추종 지수977.0503억원
cmsq8en7703kj0z4k4glhdzo0fsc-securities-productetf:399110:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en7303kg0z4ktwnz8otr1etf2026-08-11399110KR7399110006SOL 미국S&P500ESG21,715원-90원-0.41%21605.5321,915원21,920원21,520원13,9173억원1216억원5,600,000주S&P500 Scored&Screened(PR)687.1151209.9억원
cmsq8en7g03kp0z4k2ha6jtbqfsc-securities-productetf:399580:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en7d03km0z4kg4nocpbz1etf2026-08-11399580KR7399580000RISE 글로벌클린에너지9,760원-80원-0.81%9721.089,815원9,830원9,680원4,3754279.6만원97.6억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1159.30097.2억원
cmsq8en7p03kv0z4krjgvqnm0fsc-securities-productetf:400570:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en7l03ks0z4kcu97bb151etf2026-08-11400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,270원-105원-0.92%11332.2111,225원11,290원11,225원1,4171594만원123.9억원1,100,000주ICE EUA Carbon Futures Index(Excess Return)1328.847124.6억원
cmsq8en7z03l10z4ksbadriu4fsc-securities-productetf:400580:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en7v03ky0z4k63v9ad5x1etf2026-08-11400580KR7400580007SOL 유럽탄소배출권선물S&P(H)11,550원-150원-1.28%11661.6211,585원11,585원11,525원5765.8만원57.7억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER247.34758.3억원
cmsq8en8803l70z4kgmsy2e5dfsc-securities-productetf:400590:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en8403l40z4kgtli6rxg1etf2026-08-11400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,340원-60원-0.42%14359.8414,225원14,340원14,225원126179.4만원71.7억원500,000주ICE Global Carbon Futures Index(Excess Return)677.10971.7억원
cmsq8en8j03lc0z4k2qsody2ifsc-securities-productetf:400970:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en8f03la0z4ksyfzucd01etf2026-08-11400970KR7400970000TIGER Fn메타버스7,935원55원0.70%7959.137,860원7,985원7,840원11,2438903.4만원404.6억원5,100,000주FnGuide 메타버스테마 지수1693.620405.9억원
cmsq8en9203lp0z4kktw0h8gyfsc-securities-productetf:401470:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en8y03lm0z4k1zcltgz11etf2026-08-11401470KR7401470000KODEX 메타버스액티브9,890원245원2.54%9927.969,815원9,920원9,675원14,9351.4억원588.4억원5,950,000주FnGuide K-메타버스 지수1214.640590.7억원
cmsq8en9l03m10z4ksqrhb3l5fsc-securities-productetf:402460:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en9g03ly0z4kp5zxty181etf2026-08-11402460KR7402460000HANARO Fn K-메타버스MZ14,415원-10원-0.07%14495.8614,290원14,550원14,290원449650.1만원72억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2330.94072.4억원
cmsq8ena203mc0z4krdwjhm8efsc-securities-productetf:403790:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en9y03ma0z4k16swio6i1etf2026-08-11403790KR7403790009MIDAS 코스피액티브53,575원545원1.03%53495.0152,675원53,970원52,675원17,5849.4억원1567억원2,925,000주코스피6345.5301564.7억원
cmsq8enav03mv0z4k7bk40liufsc-securities-productetf:404540:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enar03mt0z4kred0444r1etf2026-08-11404540KR7404540007TIGER KRX기후변화솔루션22,890원85원0.37%22883.0722,770원22,970원22,620원20,2744.6억원91.5억원400,000주KRX 기후변화 솔루션지수4360.55091.5억원
cmsq8enb303n10z4k8ghxcg1vfsc-securities-productetf:404650:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enaz03my0z4k3bm0wz2o1etf2026-08-11404650KR7404650004SOL KRX기후변화솔루션22,750원0원0.00%22758.9622,550원22,890원22,410원1431.6만원136.5억원600,000주KRX 기후변화 솔루션지수4360.550136.5억원
cmsq8enbd03n70z4kegbek68nfsc-securities-productetf:407300:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enb803n40z4kbp0r2gwr1etf2026-08-11407300KR7407300003HANARO Fn골프테마10,700원0원0.00%10794.5410,700원10,700원10,700원11만원58.8억원550,000주FnGuide 골프 테마 지수1143.55059.3억원
cmsq8en4h03iv0z4k01tihiogfsc-securities-productetf:395170:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en4e03is0z4kh729qark1etf2026-08-11395170KR7395170004KODEX Top10동일가중14,915원-25원-0.17%14871.5714,795원15,000원14,600원4,2446283.6만원298.3억원2,000,000주FnGuide TOP10 동일가중 지수2357.650297.4억원
cmsq8en4r03j10z4kooqmlmftfsc-securities-productetf:395270:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en4n03iy0z4kwzznbv841etf2026-08-11395270KR7395270002HANARO Fn K-반도체49,760원695원1.42%49636.5647,945원50,320원47,440원1,122,763550.4억원3.1조원63,450,000주FnGuide K-반도체 지수14842.1403.1조원
cmsq8en5003j70z4ka1rkatuyfsc-securities-productetf:395280:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en4w03j40z4kxh2fzlfx1etf2026-08-11395280KR7395280001HANARO Fn K-게임3,895원165원4.42%3858.203,800원3,900원3,745원16,9086450.4만원91.5억원2,350,000주FnGuide K-게임 지수746.92090.6억원
cmsq8en5a03jd0z4kfm111fjsfsc-securities-productetf:395290:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en5503ja0z4kxb65cdgb1etf2026-08-11395290KR7395290000HANARO Fn K-POP&미디어5,350원-20원-0.37%5334.605,350원5,350원5,250원22,3771.1억원334.3억원6,250,000주FnGuide K-POP & 미디어 지수504.400330.7억원
cmsq8en5k03jj0z4kxgzzh2ynfsc-securities-productetf:395750:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en5f03jg0z4k9gxjy3tp1etf2026-08-11395750KR7395750003PLUS ESG가치주액티브19,200원165원0.87%19241.5618,930원19,200원18,930원2547.6만원76.8억원400,000주FnGuide 한화 ESG 가치 지수2985.04076.9억원
cmsq8en6303jv0z4k60zbvkahfsc-securities-productetf:396500:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en5x03jr0z4ku833vgxh1etf2026-08-11396500KR7396500001TIGER 반도체TOP1031,800원720원2.32%31670.6930,635원31,960원30,150원10,587,8473312.6억원8.4조원265,850,000주FnGuide 반도체TOP10 지수8062.1908.4조원
cmsq8en8s03lj0z4kt07ixoamfsc-securities-productetf:401170:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en8o03lf0z4ks5x4bguy1etf2026-08-11401170KR7401170006RISE 메타버스11,625원100원0.87%11588.0211,510원11,655원11,330원4,2714914.1만원460.3억원3,960,000주iSelect 메타버스 지수(시장가격지수)2474.490458.8억원
23,323건 중 22,701–22,750← 이전455 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬