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
cmsq8en9b03lv0z4kvahatflrfsc-securities-productetf:401590:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en9703lr0z4kk2ltezpi1etf2026-08-11401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,465원-120원-1.04%11462.9811,445원11,465원11,420원776888.6만원58.4억원510,000주ICE Global Carbon Futures Index(Excess Return)677.10958.4억원
cmsq8en9u03m70z4kce1eze04fsc-securities-productetf:402970:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8en9p03m30z4kux6gfhw71etf2026-08-11402970KR7402970008ACE 미국배당다우존스15,585원80원0.52%15598.9715,605원15,645원15,555원271,63042.3억원9631.5억원61,800,000주Dow Jones U.S. Dividend 100 Price Return Index7230.1419624.5억원
cmsq8enab03mj0z4k0hyk73dyfsc-securities-productetf:404120:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8ena603mf0z4kzri1dzqb1etf2026-08-11404120KR7404120008TIME K신재생에너지액티브24,335원-85원-0.35%24200.7624,250원24,430원24,030원3,5558614.8만원170.3억원700,000주KRX 기후변화 솔루션지수4360.550169.4억원
cmsq8enak03mp0z4k0ndbd3ecfsc-securities-productetf:404260:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enag03mm0z4k65gram191etf2026-08-11404260KR7404260002KODEX 기후변화솔루션22,630원-70원-0.31%22761.2922,580원22,895원22,580원184419.1만원203.6억원900,000주KRX 기후변화 솔루션지수4360.550204.8억원
cmsq8enbm03nd0z4k02uweq6ifsc-securities-productetf:407310:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enbi03na0z4k9rt76dee1etf2026-08-11407310KR7407310002HANARO 200 TOP1016,390원-215원-1.29%16455.2816,525원16,595원16,390원196322.9만원188.4억원1,150,000주코스피 200 Top 10 지수2559.430189.2억원
cmsq8enbv03nj0z4kpz7ac54cfsc-securities-productetf:407820:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enbq03ng0z4kqsh7zhry1etf2026-08-11407820KR7407820000에셋플러스 코리아플랫폼액티브6,245원50원0.81%6260.086,205원6,260원6,205원2414.9만원112.4억원1,800,000주FnGuide 플랫폼 지수(Price Return)1316.660112.6억원
cmsq8encb03nq0z4khzw0oiaxfsc-securities-productetf:407830:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enc603no0z4kqvgseix71etf2026-08-11407830KR7407830009에셋플러스 글로벌플랫폼액티브14,295원65원0.46%14259.6214,300원14,300원14,290원403576만원343억원2,400,000주S&P 5007728.200342.2억원
cmsq8encl03nv0z4km6a05d9cfsc-securities-productetf:409810:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8encg03nt0z4kk56tlbq41etf2026-08-11409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,485원30원0.55%5495.175,500원5,510원5,470원59,0763.2억원112.4억원2,050,000주NASDAQ 10029525.480115.3억원
cmsq8engw03qf0z4krx0eo3v2fsc-securities-productetf:415760:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8engr03qb0z4kp1vt0ms71etf2026-08-11415760KR7415760008SOL 차이나육성산업액티브(합성)14,015원-10원-0.07%14273.8614,150원14,210원13,780원6,3298888.6만원190.6억원1,360,000주STAR 50 Index(Price Return)1709.500194.1억원
cmsq8enhd03qq0z4k7azdore4fsc-securities-productetf:416090:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enh903qo0z4kdue79py41etf2026-08-11416090KR7416090009ACE 중국과창판STAR5013,770원10원0.07%13839.8113,955원13,955원13,570원12,7671.7억원206.5억원1,500,000주STAR 50 Index(Price Return)1709.500207.5억원
cmsq8enjg03s30z4kkcwkgwnbfsc-securities-productetf:419890:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enjc03s00z4kiddvzi431etf2026-08-11419890KR7419890009KIWOOM 단기채권ESG액티브107,440원-25원-0.02%107418.99107,450원107,450원107,440원1251343.1만원623.1억원580,000주KIS ESG 9M~1.5Y127.980623억원
cmsq8enos03vb0z4kgr8f0ccbfsc-securities-productetf:432840:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enom03v80z4kzdbqrwtm1etf2026-08-11432840KR7432840007HANARO 미국S&P50020,445원-555원-2.64%20442.0320,490원20,500원20,400원7,0701.4억원163.5억원800,000주S&P 5007728.200163.5억원
cmsq8ency03o30z4ky03xe8fkfsc-securities-productetf:409820:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8encr03nz0z4kpdlnk7vt1etf2026-08-11409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)20,290원-190원-0.93%20220.2920,230원20,400원20,085원87,92017.8억원2617.4억원12,900,000주NASDAQ 10029525.4802608.4억원
cmsq8end803o90z4kggi1oj14fsc-securities-productetf:410870:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8end403o70z4k6a0m9cmu1etf2026-08-11410870KR7410870000TIME K컬처액티브10,250원-30원-0.29%10310.6210,250원10,420원10,165원13,8471.4억원123억원1,200,000주FnGuide K-컬처 지수612.080123.7억원
cmsq8endh03of0z4kgby4dhcqfsc-securities-productetf:411060:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8endc03oc0z4k0dx5dju81etf2026-08-11411060KR7411060007ACE KRX금현물27,935원135원0.49%27878.6028,075원28,225원27,845원1,879,646527.9억원4.1조원146,800,000주KRX 금현물지수4677.9604조원
cmsq8endr03ol0z4ktif1kmnlfsc-securities-productetf:411420:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8endm03oi0z4kc5owbd3d1etf2026-08-11411420KR7411420003KODEX 미국나스닥AI테크액티브27,450원-250원-0.90%27363.0627,445원27,500원27,300원10,3602.8억원1290.1억원4,700,000주Nasdaq CB Insights Metaverse US Index (Price Return)2038.6901286억원
cmsq8ene003or0z4kzd2j9y4yfsc-securities-productetf:411540:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8endw03oo0z4kqx24e3oc1etf2026-08-11411540KR7411540008SOL 200 Top1016,835원-210원-1.23%16810.1816,840원16,920원16,780원3,3865700.9만원235.6억원1,400,000주코스피 200 Top 10 지수2559.430235.3억원
cmsq8eneb03ox0z4k03ki3vp3fsc-securities-productetf:411860:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8ene703ou0z4kwysnosoj1etf2026-08-11411860KR7411860000KIWOOM 독일DAX17,670원25원0.14%17603.6417,765원17,765원17,555원4,0237103.7만원53억원300,000주DAX Index(PR)9608.26052.8억원
cmsq8enel03p30z4kxeiry44bfsc-securities-productetf:412560:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8eneg03p00z4kwq2ki1gs1etf2026-08-11412560KR7412560005TIGER BBIG레버리지1,965원-2원-0.10%1969.532,000원2,010원1,897원51,3931억원13.7억원700,000주KRX BBIG 지수1909.27013.7억원
cmsq8enev03p80z4k246a2jw9fsc-securities-productetf:412570:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8eneq03p60z4kc3t6p3uq1etf2026-08-11412570KR7412570004TIGER 2차전지TOP10레버리지1,130원-87원-7.15%1124.001,199원1,209원1,120원8,711,047101.1억원1604.6억원142,000,000주KRX 2차전지 TOP 10 지수3397.6701593.2억원
cmsq8enf503pe0z4k6fuazc4dfsc-securities-productetf:412770:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enez03pb0z4kjrtfat9m1etf2026-08-11412770KR7412770000TIGER 글로벌AI플랫폼액티브12,865원-5원-0.04%12949.6012,945원13,130원12,820원4,8486276.7만원783.4억원6,090,000주Indxx Global Metaverse Index (Price Return)5462.750788.6억원
cmsq8enfh03pl0z4kv787j05tfsc-securities-productetf:413220:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enfc03pi0z4kiz5v46v71etf2026-08-11413220KR7413220005SOL 차이나태양광CSI(합성)4,880원20원0.41%4860.424,860원4,900원4,800원2,7581338.5만원58.5억원1,200,000주CSI Photovoltaic Industry Index(PR)2557.94058.3억원
cmsq8enfr03pr0z4kh21n0g9wfsc-securities-productetf:413930:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enfm03po0z4krs7jqxg81etf2026-08-11413930KR7413930009WON AI ESG액티브25,975원380원1.48%25880.4325,535원26,035원25,535원77199.8만원142.8억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3554.780142.3억원
cmsq8eng203px0z4kwhmgwhp6fsc-securities-productetf:414270:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enfw03pu0z4k3m57z22s1etf2026-08-11414270KR7414270009ACE 글로벌자율주행액티브12,405원-125원-1.00%12477.0412,530원12,720원12,250원173,14221.5억원303.9억원2,450,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index339.710305.6억원
cmsq8engc03q30z4kb0q11t4xfsc-securities-productetf:414780:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8eng703q00z4kx4m0o5hl1etf2026-08-11414780KR7414780007TIGER 차이나과창판STAR50(합성)14,780원-5원-0.03%15057.3914,855원15,000원14,600원94,72014억원2313억원15,650,000주STAR 50 Index(Price Return)1709.5002356.4억원
cmsq8engm03q90z4kmsm3wmh4fsc-securities-productetf:415340:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8engh03q60z4k42khuac91etf2026-08-11415340KR7415340009KODEX 차이나과창판STAR50(합성)15,160원15원0.10%15334.1115,325원15,370원14,900원15,2022.3억원313.8억원2,070,000주STAR 50 Index(Price Return)1709.500317.4억원
cmsq8enh503ql0z4k2eh6dujyfsc-securities-productetf:415920:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enh003qi0z4ksiwwteqm1etf2026-08-11415920KR7415920008PLUS 글로벌희토류&전략자원생산기업7,535원-90원-1.18%7594.327,620원7,670원7,470원57,5284.3억원346.6억원4,600,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)515.776349.3억원
cmsq8enhn03qx0z4kuzsitvnqfsc-securities-productetf:417450:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enhi03qt0z4kjm91v2261etf2026-08-11417450KR7417450004RISE 글로벌수소경제16,150원5원0.03%16152.9316,145원16,220원16,095원3,6535902.9만원137.2억원850,000주Indxx Hydrogen Economy Index (PR)3737.530137.2억원
cmsq8enhy03r30z4kc1bh98gafsc-securities-productetf:417630:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enhr03r00z4ks6n8nl9w1etf2026-08-11417630KR7417630001TIGER KEDI혁신기업ESG3018,840원-105원-0.55%18781.8018,650원18,905원18,615원6301182.2만원197.8억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)4678.110197.2억원
cmsq8eni703r90z4kvurdfri5fsc-securities-productetf:418660:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8eni203r60z4kx1d5qbyh1etf2026-08-11418660KR7418660007TIGER 미국나스닥100레버리지(합성)42,690원-500원-1.16%42522.0742,745원43,190원42,440원156,95066.9억원6510.2억원15,250,000주NASDAQ 10029525.4806484.6억원
cmsq8enig03rf0z4k1p9c4dknfsc-securities-productetf:418670:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enib03rc0z4kz2xcslwi1etf2026-08-11418670KR7418670006TIGER 글로벌AI사이버보안18,495원595원3.32%18400.7918,100원19,640원18,100원90,55216.9억원495.6억원2,680,000주Indxx Cybersecurity 지수 (PR)2939.970493.1억원
cmsq8enip03rl0z4knv3uiyw4fsc-securities-productetf:419420:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enil03ri0z4kenfo50p31etf2026-08-11419420KR7419420005KODEX 미국클린에너지나스닥9,735원-145원-1.47%9693.229,110원9,865원9,110원13,5521.2억원116.8억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)679.870116.3억원
cmsq8eniy03rr0z4k0q6yvu8kfsc-securities-productetf:419430:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8eniu03ro0z4kzgzunbdt1etf2026-08-11419430KR7419430004KODEX 차이나2차전지MSCI(합성)10,035원-260원-2.53%10256.6410,190원10,245원10,035원6,8696987.7만원280.9억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)2298.574287.1억원
cmsq8enj703rx0z4kgb1yn1gxfsc-securities-productetf:419650:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enj303ru0z4kfqppufwl1etf2026-08-11419650KR7419650007PLUS 글로벌수소&차세대연료전지5,375원25원0.47%5312.085,350원5,480원5,340원6,7523628.1만원174.6억원3,250,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)52.840172.6억원
cmsq8enjo03s90z4kmeky4v6mfsc-securities-productetf:421320:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enjk03s50z4kpyikcuzj1etf2026-08-11421320KR7421320003PLUS 우주항공29,360원-1,380원-4.49%29258.1930,565원30,565원28,950원96,37828.5억원2730.4억원9,300,000주iSelect 우주항공UAM 지수3300.5202706.3억원
cmsq8enk103sg0z4kmfp4560zfsc-securities-productetf:422420:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enjv03sd0z4k0xlmj6nw1etf2026-08-11422420KR7422420000RISE 2차전지액티브6,440원-200원-3.01%6413.876,595원6,640원6,395원172,25211.1억원2062억원32,020,000주iSelect 2차전지 지수 (시장가격지수)4339.6402052.4억원
cmsq8enka03sm0z4kex42mym2fsc-securities-productetf:423160:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enk503sj0z4kcd5feepg1etf2026-08-11423160KR7423160001KODEX KOFR금리액티브(합성)110,745원0원0.00%110735.41110,745원110,745원110,740원61,31267.8억원3.6조원32,920,000주KOFR 지수1195.2803.6조원
cmsq8enkj03sr0z4kiyfnb09ifsc-securities-productetf:423170:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enkf03sp0z4kby73cc171etf2026-08-11423170KR7423170000SOL 글로벌AI반도체탑픽액티브54,900원-30원-0.05%54634.9753,670원55,260원53,670원22,79112.4억원2459.5억원4,480,000주S&P Global Semiconductor Korea Tilted Index(PR)24117.2202447.6억원
cmsq8eno503ux0z4kpwdhfv52fsc-securities-productetf:430500:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8eno103uv0z4ki6sdx9nh1etf2026-08-11430500KR7430500009KIWOOM 물가채KIS112,290원-505원-0.45%112517.89112,260원112,420원112,260원47527.8만원112.2억원100,000주KIS TIPS 지수(총수익)14161.830112.5억원
cmsq8enpa03vm0z4kgnyflsgffsc-securities-productetf:433250:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enp603vk0z4k776yif9e1etf2026-08-11433250KR7433250008UNICORN R&D 액티브22,330원-10원-0.04%22250.7622,160원22,380원22,160원715.5만원55.8억원250,000주코스피 200987.40055.6억원
cmsq8enpm03vt0z4kdx71wgtkfsc-securities-productetf:433330:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enpg03vq0z4kf3wmcpnp1etf2026-08-11433330KR7433330008SOL 미국S&P50022,740원-45원-0.20%22729.5022,770원22,780원22,695원24,3015.5억원2978.9억원13,100,000주S&P 5007728.2002977.5억원
cmsq8enpv03vz0z4k9nzlpkh0fsc-securities-productetf:433500:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enpq03vw0z4kujienio01etf2026-08-11433500KR7433500006ACE 원자력TOP1053,175원-565원-1.05%53095.5253,260원53,755원52,325원27,28714.4억원2127억원4,000,000주DeepSearch 원자력 TOP 10지수5459.8702070.7억원
cmsq8enq403w50z4kvh0mbspbfsc-securities-productetf:433880:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enq003w20z4kwcgy14gh1etf2026-08-11433880KR7433880002PLUS TDF2060액티브 적격19,020원-75원-0.39%18962.7719,210원19,210원18,955원24,0384.5억원665.7억원3,500,000주Morningstar Korea Lifetime Allocation Moderate 2060 Index (Gross Return)3239.850663.6억원
cmsq8enkt03sx0z4k7fd3g5y2fsc-securities-productetf:423920:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enkp03su0z4kcj0p111h1etf2026-08-11423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)91,960원-6,535원-6.63%90727.2691,325원92,810원91,085원103,43295억원6280.8억원6,830,000주PHLX Semiconductor Sector Index11993.8616223.8억원
cmsq8enl203t30z4k9dgdpr02fsc-securities-productetf:426020:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enky03t00z4kr98zqkk21etf2026-08-11426020KR7426020004TIME 미국S&P500액티브32,900원-210원-0.63%32840.7632,965원32,965원32,740원55,88418.3억원4000.6억원12,160,000주S&P 5007728.2003973.7억원
cmsq8enlb03t80z4kszvck1fzfsc-securities-productetf:426030:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enl703t60z4k8ayeedc11etf2026-08-11426030KR7426030003TIME 미국나스닥100액티브46,335원-1,040원-2.20%46229.4646,380원46,557원46,100원536,045248.5억원2.4조원52,900,000주NASDAQ 10029525.4802.4조원
cmsq8enlj03te0z4keoublzxpfsc-securities-productetf:426150:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enlg03tb0z4k5gogcitk1etf2026-08-11426150KR7426150009WON 대한민국국고채액티브50,980원-310원-0.60%50892.0251,000원51,000원50,915원26132.4만원306.8억원602,000주KAP 한국 국고채 총수익 지수104.420306.3억원
cmsq8enls03tj0z4k6uy7j3tefsc-securities-productetf:427120:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enlo03th0z4kvu8uhh021etf2026-08-11427120KR7427120001RISE AI플랫폼5,500원280원5.36%5418.945,315원5,500원5,235원31,5531.6억원36.3억원660,000주FnGuide AI 플랫폼 지수781.11035.7억원
cmsq8enm303tr0z4ka4hobhggfsc-securities-productetf:428510:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enlx03tn0z4kuowjhutu1etf2026-08-11428510KR7428510002KODEX 차이나AI테크액티브25,180원-35원-0.14%25105.1125,470원25,520원24,740원4,5921.1억원553.9억원2,200,000주Bloomberg China Media & Tech Index PR2368.793552.3억원
cmsq8enme03tx0z4kv50oclevfsc-securities-productetf:428560:202608112026-08-11dayperiod2026-08-13 00:15:562026-08-13 00:15:56cmsq8enma03tv0z4kh4vwonjm1etf2026-08-11428560KR7428560007KODEX 미국ETF산업Top10 Indxx16,030원0원0.00%16144.9416,030원16,185원16,025원1,3152111.5만원128.2억원800,000주Indxx US ETF Industry Top10 Index(Price Return)3810.590129.1억원
23,323건 중 22,751–22,800← 이전456 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬