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
cmt2bxgqu0dws0z962tio9bazfsc-securities-productetf:329660:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgqq0dwq0z96o1zydtv71etf2026-08-20329660KR7329660005KODEX TRF505017,975원-5원-0.03%17976.1917,980원18,010원17,915원7,2121.2억원844.8억원4,700,000주FnGuide TRF 5050 지수2330.750844.8억원
cmt2bxgre0dx40z96wio0nm07fsc-securities-productetf:329750:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgr90dx20z968xodnr0v1etf2026-08-20329750KR7329750004TIGER 미국달러단기채권액티브13,160원-50원-0.38%13160.2613,130원13,200원13,075원258,33733.9억원6240.4억원47,420,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)152.2206232.6억원
cmt2bxgry0dxg0z96bsgbfcwwfsc-securities-productetf:332610:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgrt0dxe0z96t27zm71p1etf2026-08-20332610KR7332610005PLUS 미국단기회사채(AAA~A)127,085원-330원-0.26%126969.69126,750원127,355원126,295원5517004.5만원122억원96,000주ICE BofaAML 1-3 Year AAA-A US Corporate Index(총수익지수)605.183121.8억원
cmt2bxgsi0dxt0z96o2jnfyjrfsc-securities-productetf:332930:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgsd0dxp0z96yttc14gm1etf2026-08-20332930KR7332930007HANARO 200TR141,905원8,180원6.12%142626.74137,585원143,430원136,605원1,6602.3억원2057.6억원1,450,000주코스피 200 TR1433.7702068억원
cmt2bxgt20dy40z96i1g1hkt0fsc-securities-productetf:334690:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgsx0dy20z96xbsl2x7z1etf2026-08-20334690KR7334690005RISE 팔라듐선물(H)6,060원245원4.21%6059.266,055원6,120원6,000원2,4651495.2만원39.3억원650,000주S&P GSCI Palladium Excess Return Index748.03139.3억원
cmt2bxgtm0dyg0z961k0oui2gfsc-securities-productetf:336160:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgti0dye0z96xi6dsml61etf2026-08-20336160KR7336160007RISE 금융채액티브100,405원25원0.02%100349.92100,250원100,450원100,250원1971977.5만원508억원506,000주KIS 종합채권금융채 2.5Y-3Y 지수 (총수익)140.370482.6억원
cmt2bxgu70dyt0z96xwnzocqafsc-securities-productetf:337140:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgu20dyp0z96qe2yevrw1etf2026-08-20337140KR7337140008KODEX 코스피대형주36,250원1,965원5.73%36328.5535,175원36,550원34,745원34,29112.3억원797.5억원2,200,000주코스피 대형주7500.840799.2억원
cmt2bxgmb0du50z968lw87gj0fsc-securities-productetf:315270:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgm60du20z96p7y743ej1etf2026-08-20315270KR7315270009TIGER 200커뮤니케이션서비스20,145원120원0.60%20269.0420,070원20,520원20,070원23,0654.7억원64.4억원320,000주코스피 200 커뮤니케이션서비스2023.84064.8억원
cmt2bxgml0dub0z96hphtonzpfsc-securities-productetf:315930:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgmg0du80z96nn30c7ft1etf2026-08-20315930KR7315930008KODEX Top5PlusTR80,500원3,505원4.55%80594.1278,900원81,500원78,125원26,01520.8억원9740.5억원12,100,000주FnGuide TOP 5 Plus Total Return 지수8332.1109751.8억원
cmt2bxgmv0duh0z96jq3j8wpcfsc-securities-productetf:315960:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgmq0due0z96wglj7yvb1etf2026-08-20315960KR7315960005RISE 대형고배당10TR77,260원4,100원5.60%77342.9375,890원78,200원74,635원71,72455.2억원5099.1억원6,600,000주WISE 대형고배당10 TR 지수9509.8705104.6억원
cmt2bxgn60dun0z96aa4ttindfsc-securities-productetf:316300:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgn00duk0z96o3w40kyn1etf2026-08-20316300KR7316300003ACE 싱가포르리츠13,260원50원0.38%13197.3213,155원13,305원13,090원417548.1만원66.3억원500,000주Morningstar Singapore REIT Yield Focus Index(PR)1230.46765.9억원
cmt2bxgng0dut0z96g7bj4zt9fsc-securities-productetf:316670:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgnb0duq0z96w98h1wm71etf2026-08-20316670KR7316670009KIWOOM 코스닥1507,310원190원2.67%7301.927,330원7,400원7,210원59,0344.3억원476.6억원6,520,000주코스닥 1501471.820484.8억원
cmt2bxgnq0duz0z96qdabwkpdfsc-securities-productetf:319640:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgnl0duw0z963kqb6x3l1etf2026-08-20319640KR7319640009TIGER 골드선물(H)26,490원935원3.66%26457.6726,590원26,640원26,400원16,4294.3억원1165.5억원4,400,000주S&P GSCI Gold Index(TR)2198.0951164.1억원
cmt2bxgo00dv50z9680dyl1nkfsc-securities-productetf:321410:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgnv0dv20z967cz79n4h1etf2026-08-20321410KR7321410003KODEX 멀티에셋하이인컴(H)10,695원50원0.47%10686.9110,700원10,700원10,695원1010.6만원53.4억원500,000주Morningstar Multi-Asset High Income 10% Capped Index1121.30353.4억원
cmt2bxgoa0dvb0z96hxx1wzvbfsc-securities-productetf:322400:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgo50dv80z96zz4pqv251etf2026-08-20322400KR7322400003HANARO e커머스10,540원335원3.28%10502.3710,305원10,595원10,305원1,8461932.3만원353억원3,350,000주FnGuide E커머스 지수1801.550351.8억원
cmt2bxgol0dvh0z96tun2142hfsc-securities-productetf:322410:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgof0dve0z96gunrc2oo1etf2026-08-20322410KR7322410002HANARO K고배당22,325원-250원-1.11%22310.4922,680원22,680원22,300원5,0481.1억원379.5억원1,700,000주FnGuide 고배당 알파 지수3290.410379.2억원
cmt2bxgov0dvn0z968fopa66kfsc-securities-productetf:325010:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgoq0dvk0z96w011tg881etf2026-08-20325010KR7325010007KODEX 성장주43,030원2,370원5.83%43207.7442,005원43,420원41,535원22,7209.7억원1290.9억원3,000,000주FnGuide 성장 지수(PR)12274.6701296.2억원
cmt2bxgp50dvt0z9698qn61f1fsc-securities-productetf:325020:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgp00dvq0z96pjz39l4q1etf2026-08-20325020KR7325020006KODEX 배당가치28,835원225원0.79%28887.1029,020원29,270원28,730원4,4651.2억원893.8억원3,100,000주FnGuide SLV 배당가치 지수3435.180895.5억원
cmt2bxgpg0dvy0z96urg8fvbufsc-securities-productetf:326230:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgpb0dvw0z96ijj6hlbe1etf2026-08-20326230KR7326230000RISE 내수주플러스11,310원155원1.39%11329.6011,280원11,330원11,280원1112.4만원72.3억원640,000주FnGuide 내수주플러스 지수1554.45072.5억원
cmt2bxgpz0dwa0z96ele0yei4fsc-securities-productetf:328370:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgpv0dw70z96la7lv3ae1etf2026-08-20328370KR7328370002PLUS 코스피TR38,360원2,160원5.97%38503.8437,135원38,720원37,100원227870.6만원1189.1억원3,100,000주코스피 TR8994.3301193.6억원
cmt2bxgqk0dwm0z96gvkcospwfsc-securities-productetf:329650:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgqf0dwk0z96n1emxw0p1etf2026-08-20329650KR7329650006KODEX TRF307014,140원15원0.11%14149.9614,145원14,145원13,860원23,0763.2억원2333.1억원16,500,000주FnGuide TRF 3070 지수1847.2302334.7억원
cmt2bxgr40dwz0z96hpw6xoqafsc-securities-productetf:329670:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgqz0dwv0z969khq6ud31etf2026-08-20329670KR7329670004KODEX TRF703022,210원-35원-0.16%22214.4722,245원22,245원22,020원14,3263.1억원888.4억원4,000,000주FnGuide TRF 7030 지수2907.390888.5억원
cmt2bxgro0dxa0z966h91trmcfsc-securities-productetf:332500:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxgrj0dx80z96uda17hme1etf2026-08-20332500KR7332500008ACE 200TR72,750원4,265원6.23%73088.2570,730원73,485원69,795원64,68546.8억원1673.2억원2,300,000주코스피 200 TR1433.7701681억원
cmt2bxh5j0e5f0z9663hiny3ofsc-securities-productetf:371870:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh5e0e5c0z966ca11u0w1etf2026-08-20371870KR7371870007ACE 차이나항셍테크7,085원120원1.72%6980.457,000원7,120원7,000원2,4331722.1만원113.3억원1,600,000주Hang Seng TECH Index4703.170111.6억원
cmt2bxh5t0e5l0z96jarvo4slfsc-securities-productetf:372330:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh5o0e5i0z96mc7stvie1etf2026-08-20372330KR7372330001KODEX 차이나항셍테크7,200원75원1.05%7129.347,135원7,290원7,135원68,8694.9억원1188억원16,500,000주Hang Seng TECH Index4703.1701176.3억원
cmt2bxh640e5r0z969p7cbhojfsc-securities-productetf:373490:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh5z0e5o0z96x5ahz9an1etf2026-08-20373490KR7373490002KODEX 코리아혁신성장액티브25,450원585원2.35%25641.3525,455원25,890원25,450원9892536.2만원139.9억원550,000주FnGuide K-이노베이션 지수3933.480141억원
cmt2bxh6e0e5x0z960pqr4hcwfsc-securities-productetf:373790:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh690e5u0z96f9cf8w151etf2026-08-20373790KR7373790005KIWOOM 미국방어배당성장나스닥16,020원-50원-0.31%16010.6716,110원16,110원15,870원379607.5만원44.8억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1361.06044.8억원
cmt2bxh6n0e630z9692ybocxhfsc-securities-productetf:375270:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh6j0e600z96p7smsbto1etf2026-08-20375270KR7375270006RISE 글로벌데이터센터리츠(합성)14,110원-5원-0.04%14052.0714,115원14,160원13,970원1,6142266만원91.7억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1835.39991.3억원
cmt2bxh6x0e690z96sb7577b1fsc-securities-productetf:375760:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh6s0e660z96t1zfm4pu1etf2026-08-20375760KR7375760006HANARO 탄소효율그린뉴딜24,240원1,045원4.51%24402.0423,550원24,555원23,550원181437.4만원218.1억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4135.360219.6억원
cmt2bxh770e6f0z96smed2a2zfsc-securities-productetf:375770:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh720e6c0z963x4brcli1etf2026-08-20375770KR7375770005KODEX 탄소효율그린뉴딜24,575원1,205원5.16%24728.9224,225원24,860원23,835원335806.6만원442.3억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수4135.360445.1억원
cmt2bxh7h0e6l0z962w2j02p2fsc-securities-productetf:376410:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh7d0e6i0z96lef0q9061etf2026-08-20376410KR7376410007TIGER 탄소효율그린뉴딜24,315원1,015원4.36%24482.2124,000원24,560원23,740원1,9984817.7만원218.8억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4135.360220.3억원
cmt2bxh7r0e6r0z967n3ebceyfsc-securities-productetf:377990:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh7m0e6o0z962sygf0d51etf2026-08-20377990KR7377990007TIGER Fn신재생에너지24,770원125원0.51%24791.1424,575원25,170원24,410원90,71622.5억원1238.5억원5,000,000주FnGuide 신재생에너지 지수4741.8801239.5억원
cmt2bxh810e6x0z96lxm0mkg2fsc-securities-productetf:379780:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh7w0e6u0z961lh1db2i1etf2026-08-20379780KR7379780000RISE 미국S&P50023,325원30원0.13%23259.2223,255원23,370원23,180원101,11123.5억원1.4조원63,800,000주S&P 5007641.1601.4조원
cmt2bxh8c0e730z960pdfw5e8fsc-securities-productetf:379790:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh870e700z96hqjsmo8o1etf2026-08-20379790KR7379790009RISE 유로스탁스50(H)17,610원95원0.54%17515.7917,730원17,730원17,410원24,7474.3억원184.9억원1,050,000주EURO STOXX 50 Index6444.460192.6억원
cmt2bxh8m0e790z9627lwfm05fsc-securities-productetf:379800:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh8h0e760z96xfxfld7l1etf2026-08-20379800KR7379800006KODEX 미국S&P50024,250원35원0.14%24185.4424,175원24,290원24,090원32,822,5337956.1억원10조원415,050,000주S&P 5007641.16010조원
cmt2bxh8w0e7f0z96pjg2brg1fsc-securities-productetf:379810:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh8r0e7c0z96tprkx5ea1etf2026-08-20379810KR7379810005KODEX 미국나스닥10027,235원65원0.24%27115.1927,155원27,310원27,080원13,129,8373576.7억원9.2조원340,300,000주NASDAQ 10029213.1709.2조원
cmt2bxh960e7l0z96380l6zc8fsc-securities-productetf:380340:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh920e7i0z96rfezad8k1etf2026-08-20380340KR7380340000ACE 코리아AI테크핵심산업28,515원880원3.18%28417.6528,180원28,685원27,425원70,31519.8억원342.1억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5657.770341억원
cmt2bxh9h0e7r0z96bx3t6hx9fsc-securities-productetf:381170:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxh9c0e7o0z967e6ra4fg1etf2026-08-20381170KR7381170000TIGER 미국테크TOP10 INDXX30,850원170원0.55%30705.3430,730원30,905원30,660원516,133158.9억원3.8조원123,350,000주Indxx US Tech Top 10 Index9444.8203.7조원
cmt2bxh9r0e7x0z96dpxqtgulfsc-securities-productetf:381180:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxh9m0e7u0z96qg1z7sdh1etf2026-08-20381180KR7381180009TIGER 미국필라델피아반도체나스닥43,145원55원0.13%42553.8442,950원43,270원42,575원3,170,3631364.9억원5.8조원134,650,000주PHLX Semiconductor Sector Index11738.2265.7조원
cmt2bxha50e840z96bb28vys4fsc-securities-productetf:381560:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxh9y0e800z96uq2gewcv1etf2026-08-20381560KR7381560002HANARO Fn전기&수소차17,745원35원0.20%17683.2317,710원17,975원17,590원6,4311.1억원354.9억원2,000,000주FnGuide 전기&수소차 지수 (시장가격)4026.820353.6억원
cmt2bxhao0e8f0z96n6vprnh1fsc-securities-productetf:385510:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhak0e8d0z9616y2gt7w1etf2026-08-20385510KR7385510003KODEX 신재생에너지액티브38,855원745원1.95%38776.2038,395원39,575원38,150원78,57730.6억원3263.8억원8,400,000주FnGuide K-신재생에너지 플러스 지수2845.6303257.2억원
cmt2bxhba0e8s0z96lulwgb9efsc-securities-productetf:385540:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhb40e8p0z96pe21l1lb1etf2026-08-20385540KR7385540000RISE 종합채권(A-이상)액티브102,710원175원0.17%102641.07102,655원102,780원102,585원3593685.1만원1.9조원18,645,000주KIS 종합채권 지수(A-이상)(총수익지수)119.6201.9조원
cmt2bxhbm0e8z0z962cb8jwxcfsc-securities-productetf:385550:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhbh0e8w0z96fos20shq1etf2026-08-20385550KR7385550009RISE 단기채권알파액티브114,045원35원0.03%114011.76114,035원114,050원114,035원4845519.6만원3451억원3,026,000주KIS 단기채권알파지수(AA-이상)(총수익지수)128.8703442억원
cmt2bxhdn0ea30z9604hckvasfsc-securities-productetf:387280:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhdh0ea00z96axrtxs8q1etf2026-08-20387280KR7387280001TIGER 퓨처모빌리티액티브11,680원225원1.96%11745.5011,630원11,850원11,580원6,2477274.1만원157.6억원1,350,000주FnGuide 퓨처모빌리티 지수3469.470158.5억원
cmt2bxhdx0ea80z96d9g8axg3fsc-securities-productetf:388280:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhdr0ea60z96el30krz71etf2026-08-20388280KR7388280000RISE K엔터&여행레저6,895원30원0.44%6901.096,910원7,005원6,890원2,9752063.7만원228.9억원3,320,000주FnGuide K엔터&여행레저 지수642.280229.1억원
cmt2bxhe70eae0z96jbuxyg81fsc-securities-productetf:388420:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhe10eab0z96n6xq1kak1etf2026-08-20388420KR7388420002RISE 비메모리반도체액티브27,090원1,405원5.47%27036.0126,465원27,195원26,070원106,47528.4억원2416.4억원8,920,000주iSelect 비메모리반도체 지수(시장가격지수)6796.0002411.6억원
cmt2bxheh0eaj0z96lz6ym5vifsc-securities-productetf:390390:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhec0eah0z96za31qaqu1etf2026-08-20390390KR7390390003KODEX 미국반도체53,810원165원0.31%53099.4553,710원53,935원53,095원718,549385.1억원1.2조원23,900,000주MVIS US Listed Semiconductor 25 Index16859.9201.2조원
cmt2bxhie0ecl0z9647jlbdeufsc-securities-productetf:395750:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhi90ech0z96isw164fc1etf2026-08-20395750KR7395750003PLUS ESG가치주액티브20,455원750원3.81%20590.2720,480원20,695원20,375원918.5만원81.8억원400,000주FnGuide 한화 ESG 가치 지수3207.99082.3억원
cmt2bxhix0ecw0z96dupede58fsc-securities-productetf:396500:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhit0ecu0z96gfkcwmfj1etf2026-08-20396500KR7396500001TIGER 반도체TOP1036,200원3,060원9.23%36269.2434,820원36,455원34,155원16,527,5775892.4억원9.7조원268,100,000주FnGuide 반도체TOP10 지수9198.0409.7조원
cmt2bxhjg0ed80z96c5dn1m0lfsc-securities-productetf:396520:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhjc0ed60z96lxeu7xv01etf2026-08-20396520KR7396520009TIGER 차이나반도체FACTSET13,740원-195원-1.40%14005.8514,280원14,280원13,690원785,636110.2억원5671.8억원41,280,000주FactSet China Semiconductor 지수(PR)323.0005776억원
56,296건 중 6,251–6,300← 이전126 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬