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
cmsq8eo1o04390z4kqzdvc2qnfsc-securities-productetf:445150:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo1k04360z4kj312stea1etf2026-08-11445150KR7445150006KODEX 친환경조선해운액티브29,275원-585원-1.96%29155.1529,740원29,990원29,160원6,2331.8억원541.5억원1,850,000주FnGuide K-친환경 선박 지수3040.720539.3억원
cmsq8eo1x043f0z4k5k0ha839fsc-securities-productetf:445290:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo1t043c0z4kwjgf4sbt1etf2026-08-11445290KR7445290000KODEX 로봇액티브31,000원-75원-0.24%31036.3531,180원31,470원30,565원553,874171.5억원1조원35,250,000주iSelect K-로봇테마 지수3816.7091조원
cmsq8eo26043l0z4k90q3qcz4fsc-securities-productetf:445690:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo22043i0z4k5i0dftk91etf2026-08-11445690KR7445690001BNK 주주가치액티브29,340원150원0.51%29207.9529,010원29,340원29,010원148432.5만원176억원600,000주FnGuide 주주가치 지수3336.790175.2억원
cmsq8eo2f043r0z4k86urgi77fsc-securities-productetf:445910:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo2b043o0z4kmm19fs1h1etf2026-08-11445910KR7445910003TIGER MKF배당귀족20,830원-25원-0.12%20872.1320,800원21,150원20,800원6,1111.2억원197.8억원950,000주MKF 배당귀족 지수(시장가격지수)2126.200198.2억원
cmsq8eo2o043x0z4khkxmrsoofsc-securities-productetf:446690:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo2k043u0z4k6n9fw3op1etf2026-08-11446690KR7446690000KODEX 아시아AI반도체exChina액티브58,540원515원0.89%58478.2857,555원58,560원57,480원2,6481.5억원292.7억원500,000주iSelect 아시아반도체 제조동맹 지수(시장가격)10658.013292.3억원
cmsq8eo2x04430z4km2qkigqvfsc-securities-productetf:446700:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo2t04400z4k3pt7u7n91etf2026-08-11446700KR7446700007RISE 배터리 리사이클링10,295원-205원-1.95%10302.3510,500원10,575원10,260원6,3316591.8만원111.1억원1,080,000주iSelect 배터리 리사이클링 지수2711.180111.2억원
cmsq8eo3604490z4k5zfhux02fsc-securities-productetf:446720:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo3204460z4kdtgnygcz1etf2026-08-11446720KR7446720005SOL 미국배당다우존스14,035원75원0.54%14048.5014,060원14,085원14,005원316,53044.4억원1조원74,300,000주Dow Jones U.S. Dividend 100 Price Return Index7230.1411조원
cmsq8eo3f044f0z4krztqy6ymfsc-securities-productetf:446770:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo3b044c0z4kjwxwr7hm1etf2026-08-11446770KR7446770000ACE 글로벌반도체TOP4 Plus76,410원-915원-1.18%75985.4476,705원76,935원75,290원106,52681.1억원1.5조원20,200,000주Solactive Global Semiconductor TOP4 Plus Price Return Index13909.3301.5조원
cmsq8eo3p044l0z4kuh2ror0kfsc-securities-productetf:447430:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo3k044i0z4kajbxkmd61etf2026-08-11447430KR7447430000ACE 주주환원가치주액티브16,530원95원0.58%16507.4216,435원16,640원16,300원20,0393.3억원487.6억원2,950,000주FnGuide 올라운드 가치주 지수1072.410486.9억원
cmsq8eo3z044r0z4kwxvyxzjtfsc-securities-productetf:447620:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo3u044o0z4kvhsf650i1etf2026-08-11447620KR7447620006SOL 미국TOP5채권혼합5016,255원55원0.34%16166.7416,285원16,315원16,130원94,62315.3억원1251.6억원7,700,000주Solactive US TOP5 Balanced50 Index(PR)2189.2491261억원
cmsq8eo48044x0z4knbvfn2vhfsc-securities-productetf:447660:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo44044u0z4kzst9hzoj1etf2026-08-11447660KR7447660002PLUS 애플채권혼합13,690원-95원-0.69%13689.7813,800원13,855원13,575원21,5452.9억원225.8억원1,650,000주FnGuide 애플채권혼합 지수2494.690225.8억원
cmsq8eo4i04530z4kwwelqlt6fsc-securities-productetf:447770:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo4d04500z4kz0qto89k1etf2026-08-11447770KR7447770009TIGER 테슬라채권혼합Fn13,560원-30원-0.22%13582.7113,395원13,700원13,395원132,39517.9억원4339.2억원32,000,000주FnGuide 테슬라채권혼합 지수3496.8804346.4억원
cmsq8eo4s04590z4kvg19ea3lfsc-securities-productetf:448100:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo4n04560z4ksg6b9hj61etf2026-08-11448100KR7448100008WON 200102,015원995원0.98%101999.72100,490원102,840원99,500원3,1973.2억원1147.6억원1,125,000주코스피 200987.4001147.4억원
cmsq8eo51045f0z4kqcxebbzzfsc-securities-productetf:448290:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo4w045c0z4kzfkv56bi1etf2026-08-11448290KR7448290007TIGER 미국S&P500(H)17,960원-20원-0.11%17952.7717,945원17,990원17,925원99,53717.8억원4588.7억원25,550,000주S&P 5007728.2004595.9억원
cmsq8eo5c045k0z4k1h82uy2mfsc-securities-productetf:448300:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo56045i0z4kusdjih0c1etf2026-08-11448300KR7448300004TIGER 미국나스닥100(H)23,065원-110원-0.47%23036.5423,010원23,125원22,975원62,39014.3억원3552억원15,400,000주NASDAQ 10029525.4803524.5억원
cmsq8eo5w045x0z4khpo2fr03fsc-securities-productetf:448490:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo5r045u0z4ki6d83uai1etf2026-08-11448490KR7448490003HANARO 32-10 국고채액티브52,815원-255원-0.48%52848.5252,815원52,820원52,815원21110.9만원118.3억원224,000주KAP 32-10 국고채 10년 총수익지수106.290118.3억원
cmsq8eo6904640z4k6fuge99ifsc-securities-productetf:448540:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo6304610z4kumuaakao1etf2026-08-11448540KR7448540005ACE 엔비디아채권혼합26,630원-235원-0.87%26558.4826,880원26,890원26,585원31,5158.3억원2370억원8,900,000주Bloomberg Blended NVIDIA Equity and Korean Bond Index10082.0532337.1억원
cmsq8eo6i046a0z4krplkrvtufsc-securities-productetf:448570:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo6e04670z4kyomhwcqf1etf2026-08-11448570KR7448570002FOCUS AI코리아액티브28,595원180원0.63%28538.8128,350원28,755원28,350원71202.2만원386억원1,350,000주코스피6345.530385.2억원
cmsq8eo6r046f0z4kiz5nzlxpfsc-securities-productetf:448630:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo6n046d0z4kpxb5lqqd1etf2026-08-11448630KR7448630004RISE 삼성그룹Top3채권혼합14,915원55원0.37%14935.5114,860원15,085원14,695원88,16213.1억원3176.8억원21,300,000주Bloomberg Blended Samsung Group Fixed Top 3 Equity and Korean Bond Index2673.9043181.2억원
cmsq8eo70046l0z4k3e4h7sq2fsc-securities-productetf:449170:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo6v046i0z4k4igfrwzx1etf2026-08-11449170KR7449170000TIGER KOFR금리액티브(합성)111,565원5원0.00%111555.50111,565원111,565원111,560원58,15064.8억원2.4조원21,830,000주KOFR 지수1195.2802.4조원
cmsq8eo78046r0z4k7s5o57i7fsc-securities-productetf:449180:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo74046o0z4k7j45v2tr1etf2026-08-11449180KR7449180009KODEX 미국S&P500(H)17,315원-20원-0.12%17305.1817,280원17,340원17,280원363,40762.9억원1조원58,000,000주S&P 5007728.2001조원
cmsq8eo7i046w0z4kmgpapdl7fsc-securities-productetf:449190:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo7d046u0z4ke4slxrub1etf2026-08-11449190KR7449190008KODEX 미국나스닥100(H)22,330원-110원-0.49%22301.7922,260원22,390원22,250원264,16459억원5694.1억원25,500,000주NASDAQ 10029525.4805620억원
cmsq8eo7t04730z4ktymaaumxfsc-securities-productetf:449450:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo7n04700z4kcz9u41jf1etf2026-08-11449450KR7449450006PLUS K방산55,100원-4,120원-6.96%55088.4259,145원59,160원54,900원376,989211.8억원1조원19,610,000주FnGuide K-방위산업 지수5821.9401조원
cmsq8eo8304790z4kzonio702fsc-securities-productetf:449580:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo7y04760z4ks2zodmjr1etf2026-08-11449580KR7449580000RISE 테슬라애플아마존채권혼합16,275원-15원-0.09%16277.3916,265원16,290원16,225원3,9316387.9만원179억원1,100,000주iSelect 테슬라 애플 아마존 채권혼합지수(Price Return)4283.720179억원
cmsq8eo8b047f0z4k7h0g8ak6fsc-securities-productetf:449680:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo87047c0z4kxfcegfta1etf2026-08-11449680KR7449680008TIGER 한중전기차(합성)11,180원-5원-0.04%11296.8511,190원11,190원11,180원4651.4만원95억원850,000주KRX CSI 한·중 전기차지수4831.84096억원
cmsq8eo8l047l0z4kgrqs9bolfsc-securities-productetf:449690:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo8g047i0z4kethj0xqk1etf2026-08-11449690KR7449690007TIGER 한중반도체(합성)47,910원925원1.97%47646.4547,340원48,325원47,340원156746.9만원359.3억원750,000주KRX CSI 한·중 반도체지수11667.260357.3억원
cmsq8eobm049k0z4k5xjqn72wfsc-securities-productetf:451670:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eobg049h0z4kp7en4s311etf2026-08-11451670KR7451670004RISE 국채30년레버리지(합성)11,750원-375원-3.09%11800.2211,900원11,950원11,750원199234.6만원58.7억원500,000주KAP 국채30년 TR 지수(총수익)74.66059억원
cmsq8eobu049p0z4kgsi5moc2fsc-securities-productetf:452250:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eobq049n0z4kh1y3t8ux1etf2026-08-11452250KR7452250004ACE 미국30년국채선물레버리지(합성 H)4,705원-55원-1.16%4735.984,710원4,710원4,665원38,4551.7억원364.6억원7,750,000주S&P Ultra T-Bond Futures Index(ER)104.075367억원
cmsq8eocc04a10z4k5mvua5kjfsc-securities-productetf:453010:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eoc8049z0z4k36fwk7tj1etf2026-08-11453010KR7453010001PLUS KOFR금리109,675원10원0.01%109690.09109,675원109,680원109,675원4054441.8만원146.9억원134,000주KOFR 지수1195.280146.9억원
cmsq8eocz04af0z4kmcdukiyzfsc-securities-productetf:453080:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eocs04ab0z4k3aog4fnd1etf2026-08-11453080KR7453080004KIWOOM 미국나스닥100(H)23,080원-80원-0.35%23007.9623,015원23,125원22,990원4,7991.1억원900.1억원3,900,000주NASDAQ 10029525.480897.3억원
cmsq8eodd04al0z4kdb5yutelfsc-securities-productetf:453330:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eod604aj0z4kwd7h8b121etf2026-08-11453330KR7453330003RISE 미국S&P500(H)18,360원-20원-0.11%18344.6518,370원18,385원18,280원22,5934.1억원826.2억원4,500,000주S&P 5007728.200825.5억원
cmsq8eodo04ar0z4kp0btzw47fsc-securities-productetf:453630:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eodj04ao0z4kksubsoni1etf2026-08-11453630KR7453630006KODEX 미국S&P500필수소비재12,685원-60원-0.47%12694.1612,705원12,715원12,600원4,8846196.8만원164.9억원1,300,000주S&P Consumer Staples Select Sector Index(Price Return)855.700165억원
cmsq8eoe104ay0z4kkkcl1c2ufsc-securities-productetf:453640:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eodw04aw0z4k5ynuhjzo1etf2026-08-11453640KR7453640005KODEX 미국S&P500헬스케어14,405원240원1.69%14407.4614,355원14,440원14,315원42,6796.1억원619.4억원4,300,000주S&P Health Care Select Sector Index(Price Return)1697.590619.5억원
cmsq8eoeb04b40z4kj876icodfsc-securities-productetf:453650:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eoe704b10z4knzzswzkd1etf2026-08-11453650KR7453650004KODEX 미국S&P500금융20,005원40원0.20%20028.1119,995원20,065원19,880원17,4713.4억원450.1억원2,250,000주S&P Financial Select Sector Index(Price Return)712.150450.6억원
cmsq8eoel04b90z4k3xz1j5p0fsc-securities-productetf:453660:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eoeh04b70z4k9wfoq3vi1etf2026-08-11453660KR7453660003KODEX 미국S&P500경기소비재18,245원-55원-0.30%18293.0018,300원18,300원18,125원390709.5만원127.7억원700,000주S&P Consumer Discretionary Select Sector Index(Price Return)2410.900128억원
cmsq8eo8t047r0z4ki29z6u5tfsc-securities-productetf:449770:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo8p047o0z4kiby6wh5z1etf2026-08-11449770KR7449770007KIWOOM 미국S&P50021,735원-80원-0.37%21779.7821,815원21,815원21,720원247,21553.7억원1065억원4,900,000주S&P 5007728.2001067.2억원
cmsq8eo91047x0z4kkzg0bsvjfsc-securities-productetf:449780:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo8y047u0z4kdmxq50qb1etf2026-08-11449780KR7449780006KIWOOM 미국S&P500(H)18,875원5원0.03%18842.6918,860원18,910원18,840원9,8051.8억원339.7억원1,800,000주S&P 5007728.200339.1억원
cmsq8eo9a04830z4k5x7bgxc4fsc-securities-productetf:450180:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo9604800z4k60npkfm81etf2026-08-11450180KR7450180005KODEX 한중전기차(합성)11,445원70원0.62%11597.4611,555원11,555원11,425원136156.1만원74.3억원650,000주KRX CSI 한·중 전기차지수4831.84075.3억원
cmsq8eo9j04890z4krkfexw7hfsc-securities-productetf:450190:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo9f04860z4ktmqt50hl1etf2026-08-11450190KR7450190004KODEX 한중반도체(합성)48,360원525원1.10%48070.5647,835원48,790원47,835원2,1571억원290.1억원600,000주KRX CSI 한·중 반도체지수11667.260288.4억원
cmsq8eo9t048f0z4k6gvhubuzfsc-securities-productetf:450910:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo9o048c0z4kv4opq5sr1etf2026-08-11450910KR7450910005SOL 코스닥15014,470원10원0.07%14449.7814,370원14,860원14,140원29,0744.2억원370.4억원2,560,000주코스닥 1501485.120369.9억원
cmsq8eoa1048l0z4kp95rky6rfsc-securities-productetf:451000:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eo9x048i0z4k5ubginp61etf2026-08-11451000KR7451000004PLUS 종합채권(AA-이상)액티브106,820원-580원-0.54%106902.99106,985원107,055원106,820원20213.9만원3996.1억원3,741,000주KAP 종합채권지수(AA-이상, 총수익)114.2003999.2억원
cmsq8eoaa048r0z4kuyyt28jxfsc-securities-productetf:451060:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eoa6048o0z4khly63lts1etf2026-08-11451060KR74510600081Q 200액티브31,685원285원0.91%31712.8631,090원32,060원30,885원56,32817.7억원3992.3억원12,600,000주코스피 200987.4003995.8억원
cmsq8eoak048x0z4klxrn7fiwfsc-securities-productetf:451150:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eoag048u0z4kbplmcs0t1etf2026-08-11451150KR7451150007에셋플러스 글로벌영에이지액티브18,505원85원0.46%18507.7418,530원18,530원18,455원306564.7만원114.7억원620,000주S&P 5007728.200114.7억원
cmsq8eoau04930z4kqhogi49xfsc-securities-productetf:451530:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eoap04900z4kt30856bb1etf2026-08-11451530KR7451530000TIGER 국고채30년스트립액티브34,065원-855원-2.45%34169.2634,520원34,565원33,995원31,64110.8억원1394.6억원4,094,000주KIS STRIP 30Y Index(총수익지수)6509.8701398.8억원
cmsq8eob304980z4kuungsp7pfsc-securities-productetf:451540:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eoay04960z4kods139lo1etf2026-08-11451540KR7451540009TIGER 종합채권(AA-이상)액티브52,635원-135원-0.26%52656.6252,705원52,720원52,620원1,2246448.8만원1조원19,004,000주KIS 종합채권 AA-이상 총수익 지수(Total return Index)114.4101조원
cmsq8eobb049d0z4kyrm4z38bfsc-securities-productetf:451600:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eob7049b0z4k2y1rrtk91etf2026-08-11451600KR7451600001PLUS 국고채30년액티브82,690원-1,685원-2.00%82981.2083,197원83,430원82,690원73608.3만원113.2억원137,000주KAP 국고채 30년 지수(총수익)75.230113.6억원
cmsq8eoc3049v0z4kmrp8t9dnfsc-securities-productetf:452360:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eoc0049t0z4kvevn9jgs1etf2026-08-11452360KR7452360001SOL 미국배당다우존스(H)13,380원90원0.68%13391.7213,335원13,400원13,335원84,45711.3억원2194.3억원16,400,000주Dow Jones U.S. Dividend 100 Price Return Index7230.1412209.6억원
cmsq8eocm04a70z4k5570r6q5fsc-securities-productetf:453060:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eocj04a50z4ktlurzh4c1etf2026-08-11453060KR7453060006HANARO KOFR금리액티브(합성)111,220원0원0.00%111229.31111,220원111,220원111,220원53589.4만원122.3억원110,000주KOFR 지수1195.280122.3억원
cmsq8eoez04bh0z4kzvxopp87fsc-securities-productetf:453810:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eoer04bd0z4kb4tuojbk1etf2026-08-11453810KR7453810004KODEX 인도Nifty5012,195원-85원-0.69%12306.8612,275원12,340원12,155원151,95318.5억원3609.7억원29,600,000주Nifty 50 Index24583.8003642.8억원
cmsq8eof904bn0z4kb6b0u4xkfsc-securities-productetf:453820:202608112026-08-11dayperiod2026-08-13 00:15:572026-08-13 00:15:57cmsq8eof504bl0z4kk8smvqhc1etf2026-08-11453820KR7453820003KODEX 인도Nifty50레버리지(합성)12,455원-190원-1.50%12563.9612,520원12,575원12,385원3,5834465.2만원161.9억원1,300,000주Nifty 50 Index24583.800163.3억원
23,323건 중 22,851–22,900← 이전458 / 467 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬