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
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
cmt2bxhbv0e940z96010t9oy8fsc-securities-productetf:385560:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhbr0e920z967tuu8xk11etf2026-08-20385560KR7385560008RISE KIS국고채30년Enhanced50,725원525원1.05%50694.2050,350원50,850원50,290원29,66014.9억원7003억원13,806,000주KIS 국고채30년Enhanced지수(시장가격)4529.0506823.4억원
cmt2bxhc60e9a0z96jmp37fk7fsc-securities-productetf:385590:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhc00e970z96u51pcm2s1etf2026-08-20385590KR7385590005ACE ESG액티브23,590원1,030원4.57%23637.0923,070원23,705원22,935원1,4963520.5만원542.5억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4436.580543.6억원
cmt2bxhci0e9g0z96lwmk4v68fsc-securities-productetf:385600:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhcc0e9e0z96mz7c678c1etf2026-08-20385600KR7385600002ACE 2차전지&친환경차액티브11,870원35원0.30%11911.9911,885원12,095원11,870원5,7806916.2만원178억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2134.840178.6억원
cmt2bxhcs0e9m0z9691o6y9o6fsc-securities-productetf:385710:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhcn0e9k0z96410043bo1etf2026-08-20385710KR7385710009TIME K이노베이션액티브10,935원160원1.48%11016.9110,910원11,140원10,910원31,1033.4억원109.3억원1,000,000주KRX BBIG 지수1860.610110.1억원
cmt2bxhd20e9s0z9615bxg2l7fsc-securities-productetf:385720:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhcx0e9p0z96hfq7rimf1etf2026-08-20385720KR7385720008TIME 코스피액티브25,320원1,290원5.37%25508.1224,705원25,630원24,300원81,39820.4억원3924.6억원15,500,000주코스피6852.5803953.7억원
cmt2bxhdc0e9x0z96ie4xambvfsc-securities-productetf:387270:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhd70e9v0z96hytvkjxe1etf2026-08-20387270KR7387270002TIGER 글로벌이노베이션액티브24,890원275원1.12%24849.4224,725원25,020원24,705원2,0735158.6만원301.1억원1,210,000주NASDAQ 10029213.170300.6억원
cmt2bxhhs0ec90z96ivy393c6fsc-securities-productetf:395280:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhhl0ec50z96qbzjuk3p1etf2026-08-20395280KR7395280001HANARO Fn K-게임3,580원55원1.56%3566.283,525원3,610원3,525원1,074386.8만원84.1억원2,350,000주FnGuide K-게임 지수689.72083.8억원
cmt2bxhi40ece0z96tzkqr3nwfsc-securities-productetf:395290:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhhy0ecc0z969027hy5f1etf2026-08-20395290KR7395290000HANARO Fn K-POP&미디어4,950원60원1.23%4927.874,900원5,010원4,890원39,9391.9억원311.8억원6,300,000주FnGuide K-POP & 미디어 지수465.720310.4억원
cmt2bxhio0ecr0z963z76udexfsc-securities-productetf:395760:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhij0eco0z96lgzgqiz61etf2026-08-20395760KR7395760002PLUS ESG성장주액티브21,360원1,160원5.74%21425.8621,115원21,495원21,095원6841457.3만원128.1억원600,000주FnGuide 한화 ESG 성장 지수3524.320128.5억원
cmt2bxhj70ed20z96llx77rcsfsc-securities-productetf:396510:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhj30ed00z96nkjeg0wj1etf2026-08-20396510KR7396510000TIGER 차이나클린에너지SOLACTIVE7,420원-135원-1.79%7551.897,555원7,555원7,420원1,7491305.3만원136.5억원1,840,000주Solactive China Clean Energy 지수(PR)1902.820135.9억원
cmt2bxhjq0ede0z96ana61o1ffsc-securities-productetf:399110:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhjm0edc0z96qy7mjal51etf2026-08-20399110KR7399110006SOL 미국S&P500ESG21,310원-285원-1.32%21228.8821,255원21,625원21,135원18,8764억원1193.3억원5,600,000주S&P500 Scored&Screened(PR)687.8161188.8억원
cmt2bxhk30edl0z96ufnzo668fsc-securities-productetf:399580:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhjy0edj0z96km2azia21etf2026-08-20399580KR7399580000RISE 글로벌클린에너지9,405원80원0.86%9436.589,340원9,550원9,340원1,4101324.7만원94억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1120.97594.3억원
cmt2bxhkd0edq0z96vov5pz71fsc-securities-productetf:400570:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhk80edo0z96zdo7pk791etf2026-08-20400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,215원-25원-0.22%11271.4111,205원11,215원11,205원4,3464871.4만원123.3억원1,100,000주ICE EUA Carbon Futures Index(Excess Return)1329.008123.9억원
cmt2bxhev0eap0z9647x5xp8efsc-securities-productetf:390400:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhen0eam0z96pqb2clns1etf2026-08-20390400KR7390400000KODEX 미국스마트모빌리티S&P7,475원85원1.15%7456.277,340원7,475원7,340원452336만원74.7억원1,000,000주S&P Kensho Smart Transportation216.27674.5억원
cmt2bxhf80eav0z960aesg5xvfsc-securities-productetf:391600:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhf30eat0z96zwoyhlug1etf2026-08-20391600KR7391600004ACE 미국친환경그린테마10,805원170원1.60%10768.1410,690원10,810원10,690원1,2071294.8만원48.6억원450,000주Indxx US Green Infrastructure Price return Index3181.84048.4억원
cmt2bxhfi0eb10z96f5yx9t2ffsc-securities-productetf:391670:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhfd0eay0z96chcpx67l1etf2026-08-20391670KR7391670007HK 베스트일레븐액티브28,720원1,555원5.72%28909.6328,640원29,025원28,585원7212074.1만원172.3억원600,000주코스피 2001080.980173.4억원
cmt2bxhg00eb90z96oqqehtqyfsc-securities-productetf:394660:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhfv0eb60z96dzxlceh11etf2026-08-20394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE16,130원45원0.28%16062.5416,130원16,130원15,945원5,6599092.6만원1058.1억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2312.2101053.7억원
cmt2bxhga0ebf0z96oa0a015lfsc-securities-productetf:394670:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhg50ebc0z964f9gevfr1etf2026-08-20394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)11,435원100원0.88%11502.8211,365원11,520원11,340원20,0682.2억원2026.2억원17,720,000주Solactive Global Lithium 지수(PR)1761.7702038.2억원
cmt2bxhgk0ebl0z968pgka4z7fsc-securities-productetf:395150:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhge0ebi0z9644tcqyuo1etf2026-08-20395150KR7395150006KODEX 웹툰&드라마1,841원48원2.68%1849.611,810원1,856원1,810원15,6992899.3만원88.3억원4,800,000주FnGuide 웹툰&드라마 지수279.52088.7억원
cmt2bxhgt0ebq0z96dghn5ynpfsc-securities-productetf:395160:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhgp0ebo0z960new8weg1etf2026-08-20395160KR7395160005KODEX AI반도체TOP2플러스40,210원3,310원8.97%40128.0638,610원40,380원37,600원7,074,2062784.3억원4조원101,100,000주FnGuide AI반도체 TOP2+ 지수9167.6204조원
cmt2bxhh40ebw0z96xv6kjafbfsc-securities-productetf:395170:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhgz0ebt0z96z4zoro8v1etf2026-08-20395170KR7395170004KODEX Top10동일가중15,955원715원4.69%15941.8315,645원16,030원15,310원6,6561억원319.1억원2,000,000주FnGuide TOP10 동일가중 지수2524.870318.8억원
cmt2bxhhe0ec20z968mdov15jfsc-securities-productetf:395270:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhh90ebz0z96fgpwnkxf1etf2026-08-20395270KR7395270002HANARO Fn K-반도체56,905원4,455원8.49%56879.4454,800원57,155원53,410원1,534,005855.9억원3.5조원63,200,000주FnGuide K-반도체 지수17028.8703.5조원
cmt2bxhkn0edx0z96wch1plnjfsc-securities-productetf:400580:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhki0edt0z96m9qje37t1etf2026-08-20400580KR7400580007SOL 유럽탄소배출권선물S&P(H)11,580원-20원-0.17%11588.5111,580원11,580원11,500원1,7922068.8만원57.9억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER243.19857.9억원
cmt2bxhl80ee90z96iaz7uckqfsc-securities-productetf:400970:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhl30ee50z961niqry9h1etf2026-08-20400970KR7400970000TIGER Fn메타버스7,520원85원1.14%7524.077,455원7,615원7,455원7,8485921.4만원379.7억원5,050,000주FnGuide 메타버스테마 지수1600.990379.9억원
cmt2bxhlr0eek0z96tezlo4cofsc-securities-productetf:401470:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhlm0eeh0z96w0lxklke1etf2026-08-20401470KR7401470000KODEX 메타버스액티브9,790원165원1.71%9807.449,715원9,925원9,715원7,6407505.3만원582.5억원5,950,000주FnGuide K-메타버스 지수1161.110573.7억원
56,296건 중 6,301–6,350← 이전127 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬