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
cmtcevs5l0e9e1071qbfq0bbmfsc-securities-productetf:379800:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs5f0e9b107104sv2opr1etf2026-08-27379800KR7379800006KODEX 미국S&P50023,965원45원0.19%23886.3524,070원24,115원23,915원20,809,3394988.1억원10조원421,350,000주S&P 5007730.99010조원
cmtcevs5v0e9k107129uq5o4efsc-securities-productetf:379810:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs5q0e9h1071oynwy7x51etf2026-08-27379810KR7379810005KODEX 미국나스닥10026,855원150원0.56%26708.4827,085원27,100원26,775원19,054,9575122.1억원9.3조원347,150,000주NASDAQ 10029641.5609.1조원
cmtcevs660e9p1071qlaqoap8fsc-securities-productetf:380340:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs600e9n1071fcb928dl1etf2026-08-27380340KR7380340000ACE 코리아AI테크핵심산업28,325원335원1.20%28392.6228,440원28,715원27,810원72,48820.4억원339.9억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5653.320340.7억원
cmtcevs6q0ea110711ujzq7uzfsc-securities-productetf:381180:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs6l0e9z1071f5yzmzdo1etf2026-08-27381180KR7381180009TIGER 미국필라델피아반도체나스닥42,560원860원2.06%41728.4742,830원42,905원42,215원1,761,621750.5억원5.7조원135,050,000주PHLX Semiconductor Sector Index11611.2385.6조원
cmtcevs6g0e9w1071950dnuztfsc-securities-productetf:381170:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs6b0e9s1071x48w9h4h1etf2026-08-27381170KR7381170000TIGER 미국테크TOP10 INDXX30,450원85원0.28%30237.7630,645원30,705원30,380원786,816240.1억원3.7조원123,350,000주Indxx US Tech Top 10 Index9642.7203.7조원
cmtcevs710ea710712z4p8v1hfsc-securities-productetf:381560:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs6w0ea51071mwpp54y11etf2026-08-27381560KR7381560002HANARO Fn전기&수소차17,740원265원1.52%17800.7017,585원17,810원17,535원4,0567197만원354.8억원2,000,000주FnGuide 전기&수소차 지수 (시장가격)4051.890356억원
cmtcevs7b0ead1071xd8njsw2fsc-securities-productetf:381570:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs770eab10718z7gi9lz1etf2026-08-27381570KR7381570001HANARO Fn친환경에너지10,660원335원3.24%10705.8610,330원10,700원10,330원23,6612.5억원90.6억원850,000주FnGuide 친환경에너지 지수 (시장가격)2063.05090.9억원
cmtcevs7x0eaq1071u1yyqkqwfsc-securities-productetf:385520:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs7r0eam1071tvz6p44o1etf2026-08-27385520KR7385520002KODEX 자율주행액티브15,990원180원1.14%16055.0816,015원16,090원15,850원5,2158352만원343.7억원2,150,000주FnGuide K-미래차 지수3007.740345.1억원
cmtcevs8i0eb21071z2mgvwjxfsc-securities-productetf:385550:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs8d0eay1071xytmo9t31etf2026-08-27385550KR7385550009RISE 단기채권알파액티브114,115원50원0.04%114072.00114,117원114,145원114,085원8811억원3455.4억원3,028,000주KIS 단기채권알파지수(AA-이상)(총수익지수)128.9303454.1억원
cmtcevs930ebd1071hif7ryw8fsc-securities-productetf:385590:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs8y0ebb1071m2govula1etf2026-08-27385590KR7385590005ACE ESG액티브23,910원245원1.04%23996.8324,210원24,210원23,725원2,8646847.8만원549.9억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4492.840551.9억원
cmtcevs9n0ebq1071pz7qsxlafsc-securities-productetf:385710:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs9i0ebm1071yjgn01ik1etf2026-08-27385710KR7385710009TIME K이노베이션액티브11,240원260원2.37%11219.9210,990원11,240원10,990원9451055.7만원112.4억원1,000,000주KRX BBIG 지수1877.400112.1억원
cmtcevsa90ec210718el0eubqfsc-securities-productetf:387270:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsa20eby10712k2ms8i81etf2026-08-27387270KR7387270002TIGER 글로벌이노베이션액티브24,635원330원1.36%24556.0924,920원24,920원24,615원1,0242531.4만원298억원1,210,000주NASDAQ 10029641.560284.8억원
cmtcevs2q0e801071bg5b3chlfsc-securities-productetf:373790:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs2l0e7y1071voqcxdi11etf2026-08-27373790KR7373790005KIWOOM 미국방어배당성장나스닥16,045원-5원-0.03%15934.6716,050원16,065원16,005원191306.1만원44.9억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1368.91044.6억원
cmtcevsav0ece1071e520dck2fsc-securities-productetf:388280:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsaq0ecc1071hm3s8xk81etf2026-08-27388280KR7388280000RISE K엔터&여행레저7,060원-95원-1.33%7107.347,175원7,230원7,060원5,8954220.2만원234.3억원3,320,000주FnGuide K엔터&여행레저 지수661.060235.9억원
cmtcevsb60ecj10711qeayngvfsc-securities-productetf:388420:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsb00ech1071x7e70vtd1etf2026-08-27388420KR7388420002RISE 비메모리반도체액티브27,110원685원2.59%27190.2527,235원27,405원26,540원84,26522.6억원2418.2억원8,920,000주iSelect 비메모리반도체 지수(시장가격지수)6855.8202425.3억원
cmtcevsbg0ecp1071pguwi48xfsc-securities-productetf:390390:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsba0ecm10717f85gzli1etf2026-08-27390390KR7390390003KODEX 미국반도체53,225원895원1.71%52191.2753,460원53,645원52,890원374,417199.5억원1.2조원23,700,000주MVIS US Listed Semiconductor 25 Index16712.6901.2조원
cmtcevs7m0eak10718bhmw84ifsc-securities-productetf:385510:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs7h0eag1071mogwgy8o1etf2026-08-27385510KR7385510003KODEX 신재생에너지액티브40,495원1,670원4.30%40497.0939,140원40,495원39,140원133,28553.3억원3401.5억원8,400,000주FnGuide K-신재생에너지 플러스 지수2961.4403401.7억원
cmtcevs880eaw107116fszx16fsc-securities-productetf:385540:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs820eas1071aug9gyzk1etf2026-08-27385540KR7385540000RISE 종합채권(A-이상)액티브103,310원290원0.28%103423.83102,970원103,310원102,765원8198431.7만원1.9조원18,538,000주KIS 종합채권 지수(A-이상)(총수익지수)120.4801.9조원
cmtcevs8s0eb71071il712ndlfsc-securities-productetf:385560:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs8n0eb410716tmcekiu1etf2026-08-27385560KR7385560008RISE KIS국고채30년Enhanced52,470원795원1.54%52712.4151,605원52,470원51,150원18,7939.7억원6056억원11,542,000주KIS 국고채30년Enhanced지수(시장가격)4710.0205774.1억원
cmtcevs9d0ebk10711i0n8hjtfsc-securities-productetf:385600:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs980ebh1071ixlbohee1etf2026-08-27385600KR7385600002ACE 2차전지&친환경차액티브12,035원295원2.51%12103.4511,885원12,130원11,885원7,7569350.9만원180.5억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2167.910181.5억원
cmtcevs9x0ebv107176uxuimnfsc-securities-productetf:385720:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs9s0ebt1071qx1ow48u1etf2026-08-27385720KR7385720008TIME 코스피액티브25,730원385원1.52%25897.2026,170원26,170원25,525원60,33315.5억원3988.1억원15,500,000주코스피6912.3704014억원
cmtcevsaj0ec81071288a9sp4fsc-securities-productetf:387280:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsad0ec41071mhneyjbt1etf2026-08-27387280KR7387280001TIGER 퓨처모빌리티액티브11,725원200원1.74%11792.3311,640원11,785원11,585원1,2851505만원148.9억원1,270,000주FnGuide 퓨처모빌리티 지수3519.130149.7억원
cmtcevskc0ehm1071jym1dqsmfsc-securities-productetf:404260:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsk60ehi1071ec3fknz41etf2026-08-27404260KR7404260002KODEX 기후변화솔루션24,710원815원3.41%24614.6024,380원24,710원24,270원4641138.6만원222.3억원900,000주KRX 기후변화 솔루션지수4640.320221.5억원
cmtcevsbq0ecv10718p9wu87nfsc-securities-productetf:390400:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsbl0ecs1071vr4iexh31etf2026-08-27390400KR7390400000KODEX 미국스마트모빌리티S&P7,205원5원0.07%7156.387,235원7,235원7,100원6,9785037.7만원57.6억원800,000주S&P Kensho Smart Transportation215.16657.2억원
cmtcevsc10ed110712e0ll0q6fsc-securities-productetf:391600:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsbv0ecy10718fwi3cpf1etf2026-08-27391600KR7391600004ACE 미국친환경그린테마10,530원70원0.67%10474.9410,540원10,540원10,520원350368.2만원47.3억원450,000주Indxx US Green Infrastructure Price return Index3168.11047.1억원
cmtcevscb0ed7107182ntwdk6fsc-securities-productetf:391670:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsc60ed41071cj6v54ta1etf2026-08-27391670KR7391670007HK 베스트일레븐액티브28,200원195원0.70%28379.2928,700원28,700원28,200원135384.4만원169.2억원600,000주코스피 2001088.610170.2억원
cmtcevscm0edc1071kmbifcrnfsc-securities-productetf:394660:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevscg0eda1071cwjsrgp61etf2026-08-27394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE15,785원-60원-0.38%15829.6015,850원15,900원15,680원2,8584513만원1035.4억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2297.1491038.4억원
cmtcevscx0edi1071ottmk5q1fsc-securities-productetf:394670:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevscs0edg1071531i67sd1etf2026-08-27394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)11,630원-25원-0.21%11635.5511,655원11,675원11,585원14,4641.6억원1958.4억원16,840,000주Solactive Global Lithium 지수(PR)1797.8501959.4억원
cmtcevsd70edo107147j9ff9qfsc-securities-productetf:395150:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsd20edm1071a1scyngl1etf2026-08-27395150KR7395150006KODEX 웹툰&드라마1,827원-13원-0.71%1830.181,858원1,858원1,820원7,2881335만원87.6억원4,800,000주FnGuide 웹툰&드라마 지수276.60087.8억원
cmtcevsdh0edu1071zta33zg4fsc-securities-productetf:395160:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsdc0edr1071rz1a8kz71etf2026-08-27395160KR7395160005KODEX AI반도체TOP2플러스39,445원830원2.15%39645.5140,200원40,435원38,885원3,618,5831435.8억원4조원102,100,000주FnGuide AI반도체 TOP2+ 지수9058.4504조원
cmtcevsds0edz1071lmu9e22kfsc-securities-productetf:395170:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsdn0edx10717diioq951etf2026-08-27395170KR7395170004KODEX Top10동일가중15,735원80원0.51%15708.4715,870원15,905원15,550원3,7055808.9만원314.7억원2,000,000주FnGuide TOP10 동일가중 지수2487.770314.1억원
cmtcevse20ee510714cboht52fsc-securities-productetf:395270:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsdy0ee3107129uy53s11etf2026-08-27395270KR7395270002HANARO Fn K-반도체56,095원1,025원1.86%56313.0057,005원57,420원55,270원753,692424.7억원3.5조원63,250,000주FnGuide K-반도체 지수16859.5803.5조원
cmtcevsed0eeb1071xardovgufsc-securities-productetf:395280:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevse70ee81071x8w04cjj1etf2026-08-27395280KR7395280001HANARO Fn K-게임3,570원-20원-0.56%3550.953,630원3,630원3,540원854304.4만원83.8억원2,350,000주FnGuide K-게임 지수686.81083.4억원
cmtcevsen0eeh107153av78qkfsc-securities-productetf:395290:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsei0eee1071ronlq3t31etf2026-08-27395290KR7395290000HANARO Fn K-POP&미디어4,920원-50원-1.01%4903.104,940원5,085원4,865원139,8336.9억원309.9억원6,300,000주FnGuide K-POP & 미디어 지수463.400308.8억원
cmtcevsey0een107185acr3gkfsc-securities-productetf:395750:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevses0eek1071fubg8mqr1etf2026-08-27395750KR7395750003PLUS ESG가치주액티브20,690원180원0.88%20712.0520,690원20,690원20,690원48.2만원82.7억원400,000주FnGuide 한화 ESG 가치 지수3233.33082.8억원
cmtcevsf80eet1071jrwa4j2dfsc-securities-productetf:395760:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsf30eeq10713x7mir5x1etf2026-08-27395760KR7395760002PLUS ESG성장주액티브21,625원155원0.72%21697.9621,715원21,780원21,625원2963.1만원129.7억원600,000주FnGuide 한화 ESG 성장 지수3555.990130.1억원
cmtcevsfi0eez1071as49x39tfsc-securities-productetf:396500:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsfd0eew1071jxirj5lq1etf2026-08-27396500KR7396500001TIGER 반도체TOP1035,805원610원1.73%35930.2136,450원36,685원35,365원11,150,3354006.3억원9.6조원269,750,000주FnGuide 반도체TOP10 지수9099.1209.7조원
cmtcevsfv0ef51071uw73jjy2fsc-securities-productetf:396510:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsfp0ef21071xfwadpv31etf2026-08-27396510KR7396510000TIGER 차이나클린에너지SOLACTIVE7,250원-175원-2.36%7437.297,440원7,440원7,155원2,8112046.1만원130.5억원1,800,000주Solactive China Clean Energy 지수(PR)1893.680133.8억원
cmtcevsg50efb1071571iqegvfsc-securities-productetf:396520:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsg00ef9107118fpe3v31etf2026-08-27396520KR7396520009TIGER 차이나반도체FACTSET13,930원385원2.84%13491.5713,890원14,025원13,490원1,066,681145.8억원5744.7억원41,240,000주FactSet China Semiconductor 지수(PR)313.7905553.1억원
cmtcevsgf0efh1071d661rheyfsc-securities-productetf:399110:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsga0efe1071dgjs7whf1etf2026-08-27399110KR7399110006SOL 미국S&P500ESG21,140원35원0.17%20967.0521,165원21,260원21,080원20,2954.2억원1183.8억원5,600,000주S&P500 Scored&Screened(PR)691.6591174.1억원
cmtcevsgq0efn10718j5p0ecvfsc-securities-productetf:399580:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsgk0efk1071m1ni643j1etf2026-08-27399580KR7399580000RISE 글로벌클린에너지9,300원-40원-0.43%9334.639,340원9,480원9,260원6,0765680.8만원93억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1135.85393.3억원
cmtcevsgz0eft1071nt83wl3cfsc-securities-productetf:400570:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsgu0efq10719eog6zjq1etf2026-08-27400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,375원-230원-1.98%11392.6511,360원11,380원11,350원1,7171951.3만원125.1억원1,100,000주ICE EUA Carbon Futures Index(Excess Return)1328.524125.3억원
cmtcevsha0efz1071uln2q8y8fsc-securities-productetf:400580:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsh50efw1071xd45sxyu1etf2026-08-27400580KR7400580007SOL 유럽탄소배출권선물S&P(H)11,700원-195원-1.64%11714.4111,700원11,700원11,620원5968.5만원58.5억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER246.48158.5억원
cmtcevshk0eg51071frhgez9ffsc-securities-productetf:400590:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevshf0eg21071nb4hd3yw1etf2026-08-27400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,135원-340원-2.35%14210.5814,175원14,200원14,125원1,1711657.2만원70.6억원500,000주ICE Global Carbon Futures Index(Excess Return)683.83071억원
cmtcevshv0egb1071umorvchqfsc-securities-productetf:400970:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevshp0eg8107171lyxr1d1etf2026-08-27400970KR7400970000TIGER Fn메타버스7,465원-150원-1.97%7502.067,645원7,710원7,460원13,8401억원376.9억원5,050,000주FnGuide 메타버스테마 지수1596.470378.8억원
cmtcevsi50egh10716egw8jqrfsc-securities-productetf:401170:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsi00ege1071gx35z9ss1etf2026-08-27401170KR7401170006RISE 메타버스10,970원-60원-0.54%10950.6411,120원11,155원10,910원1,5441687.1만원434.4억원3,960,000주iSelect 메타버스 지수(시장가격지수)2339.340433.6억원
cmtcevsjg0eh41071cl56iz64fsc-securities-productetf:402970:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsjb0eh21071ol5k5nuu1etf2026-08-27402970KR7402970008ACE 미국배당다우존스15,575원-65원-0.42%15563.7815,640원15,665원15,545원232,21736.1억원9812.2억원63,000,000주Dow Jones U.S. Dividend 100 Price Return Index7399.3819789.6억원
cmtcevsjq0eha1071kc9qhh7kfsc-securities-productetf:403790:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsjl0eh710714gfrbevz1etf2026-08-27403790KR7403790009MIDAS 코스피액티브57,675원50원0.09%58068.1358,205원58,430원57,540원86,95650.3억원1686.9억원2,925,000주코스피6912.3701698.4억원
cmtcevsk00ehf1071sy6zdtfnfsc-securities-productetf:404120:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsjv0ehd1071pgiectfl1etf2026-08-27404120KR7404120008TIME K신재생에너지액티브25,465원365원1.45%25639.7925,100원25,600원25,100원1,4303643.7만원203.7억원800,000주KRX 기후변화 솔루션지수4640.320205.1억원
cmtcevsil0egn107133p9tr3qfsc-securities-productetf:401470:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsib0egj107139mbxhzg1etf2026-08-27401470KR7401470000KODEX 메타버스액티브9,720원-15원-0.15%9738.489,850원9,890원9,690원15,7191.5억원568.6억원5,850,000주FnGuide K-메타버스 지수1152.320569.7억원
56,296건 중 8,451–8,500← 이전170 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬