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
cmtcevrw60e4j10715hf6sn4jfsc-securities-productetf:364970:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrw10e4g1071yit551hw1etf2026-08-27364970KR7364970004TIGER 바이오TOP107,680원-25원-0.32%7689.127,665원7,777원7,630원887,22368.1억원2787.8억원36,300,000주KRX 바이오 TOP 10 지수2365.3402814.2억원
cmtcevrwg0e4p1071hpyuxlntfsc-securities-productetf:364980:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrwc0e4m107122cekp151etf2026-08-27364980KR7364980003TIGER 2차전지TOP1010,675원685원6.86%10663.4910,070원10,700원10,060원4,922,957519.1억원7120.2억원66,700,000주KRX 2차전지 TOP 10 지수3740.2307112.5억원
cmtcevrwr0e4v1071jg14t53vfsc-securities-productetf:364990:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrwl0e4s107163lw3nwo1etf2026-08-27364990KR7364990002TIGER 게임TOP104,705원-105원-2.18%4708.364,820원4,850원4,690원108,1445.1억원204.6억원4,350,000주KRX 게임 TOP 10 지수580.840204.8억원
cmtcevrx10e511071bh7kgwfhfsc-securities-productetf:365000:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrww0e4y10712qd5v65b1etf2026-08-27365000KR7365000009TIGER 인터넷TOP103,715원30원0.81%3728.703,715원3,770원3,695원62,0042.3억원375.2억원10,100,000주KRX 인터넷 TOP 10 지수938.530376.5억원
cmtcevrxc0e5710718i9tbl7wfsc-securities-productetf:365040:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrx60e541071jwy75oqq1etf2026-08-27365040KR7365040005TIGER AI코리아그로스액티브36,745원630원1.74%36608.5037,015원37,015원36,295원4,7011.7억원771.6억원2,100,000주코스피6912.370768.7억원
cmtcevrxm0e5d1071pv93srkffsc-securities-productetf:365780:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrxh0e5a1071drp3dmwx1etf2026-08-27365780KR7365780006ACE 국고채10년82,985원260원0.31%83120.8482,660원83,095원82,370원3,2062.6억원5282.8억원6,366,000주KIS 10년 국고채 지수 (총수익)15757.5205251.5억원
cmtcevrt90e2v1071xb56hbdsfsc-securities-productetf:360140:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrt40e2s1071sn4klybe1etf2026-08-27360140KR7360140008KODEX 200롱코스닥150숏선물21,940원-260원-1.17%21965.9322,970원22,970원21,940원31,8367.1억원482.6억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1911.390483.2억원
cmtcevrtj0e311071i0snixaxfsc-securities-productetf:360150:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrte0e2y1071k39bsln01etf2026-08-27360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,180원20원0.63%3182.773,055원3,180원3,050원33,2691억원130.3억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수389.350130.4억원
cmtcevrtt0e371071i1ajq4z4fsc-securities-productetf:360200:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrto0e341071ed04c1su1etf2026-08-27360200KR7360200000ACE 미국S&P50026,650원25원0.09%26565.9426,830원26,830원26,595원666,127177.6억원3.9조원149,100,000주S&P 5007730.9903.9조원
cmtcevru40e3d10713yq36veufsc-securities-productetf:360750:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:09cmtcevrty0e3a1071iagab5kx1etf2026-08-27360750KR7360750004TIGER 미국S&P50026,365원30원0.11%26278.3826,435원26,540원26,310원20,669,4555452.3억원20.4조원776,150,000주S&P 5007730.99020.4조원
cmtcevruo0e3o10717ei5mozgfsc-securities-productetf:363510:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevruk0e3m107187fvxcsw1etf2026-08-27363510KR7363510009SOL KIS단기통안채112,120원20원0.02%112115.62112,130원112,130원112,120원36403.6만원124.4억원111,000주KIS 단기통안채 Index(총수익)12805.990124.4억원
cmtcevrzs0e6d1071is33tlbyfsc-securities-productetf:368590:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrzk0e6a10711urp5pby1etf2026-08-27368590KR7368590006RISE 미국나스닥10029,950원160원0.54%29794.0530,360원30,360원29,865원341,538102.4억원1.5조원51,500,000주NASDAQ 10029641.5601.5조원
cmtcevs040e6j1071uvh2ptlxfsc-securities-productetf:368680:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrzz0e6g1071f9wwlapk1etf2026-08-27368680KR7368680005KODEX K-뉴딜디지털플러스8,305원210원2.59%8277.268,195원8,305원8,195원1,5251261.3만원74.7억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1974.75074.4억원
cmtcevs0e0e6p107131tjuxhvfsc-securities-productetf:371150:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs090e6m1071x3k9g1u51etf2026-08-27371150KR7371150004RISE 차이나항셍테크6,815원-90원-1.30%6832.226,955원6,955원6,815원1,8071236.9만원88.5억원1,300,000주Hang Seng TECH Index4619.64088.8억원
cmtcevs0p0e6v1071xf91f1xqfsc-securities-productetf:371160:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs0k0e6s107198t3uvfx1etf2026-08-27371160KR7371160003TIGER 차이나항셍테크6,995원-50원-0.71%6990.517,040원7,050원6,950원520,08136.4억원5732.4억원81,950,000주Hang Seng TECH Index4619.6405711.2억원
cmtcevs100e701071bg1r2gdhfsc-securities-productetf:371450:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs0u0e6y1071asdxuj4v1etf2026-08-27371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX13,595원60원0.44%13467.3113,600원13,655원13,495원2,9854045.8만원212억원1,560,000주Indxx Global Cloud Computing Index(PR)7474.120210억원
cmtcevs1l0e7c1071j0s3k0kkfsc-securities-productetf:371470:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs1g0e7910719hmaxzs41etf2026-08-27371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,800원-10원-0.11%8820.788,855원8,855원8,660원129,23011.3억원482.2억원5,480,000주Solactive China Biotech Index(PR)1810.330479.8억원
cmtcevs250e7o1071igwmpgcafsc-securities-productetf:372330:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs210e7m1071awd2974v1etf2026-08-27372330KR7372330001KODEX 차이나항셍테크6,960원-70원-1.00%6981.497,030원7,040원6,960원79,8265.5억원1151.8억원16,550,000주Hang Seng TECH Index4619.6401158.9억원
cmtcevrxx0e5j1071rmemgdsvfsc-securities-productetf:367380:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrxr0e5g1071qmewizxe1etf2026-08-27367380KR7367380003ACE 미국나스닥10030,880원160원0.52%30707.3731,255원31,320원30,790원631,312195.2억원3.4조원112,000,000주NASDAQ 10029641.5603.4조원
cmtcevry70e5p1071n90o7t3qfsc-securities-productetf:367740:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevry20e5m1071ys6n4psg1etf2026-08-27367740KR7367740008HANARO Fn5G산업43,705원1,225원2.88%43557.7243,365원43,705원43,000원1,2695528만원240.3억원550,000주FnGuide 5G 산업 지수7428.620239.5억원
cmtcevryi0e5v10714t6eumwafsc-securities-productetf:367760:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevryc0e5s1071s10pz9cn1etf2026-08-27367760KR7367760006RISE 네트워크인프라58,500원1,345원2.35%58758.2659,100원59,510원57,435원155,52190.7억원6844.5억원11,700,000주FnGuide 네트워크 인프라 지수8110.8306874.7억원
cmtcevrys0e611071veo7zmtifsc-securities-productetf:367770:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevryn0e5y10711jualnws1etf2026-08-27367770KR7367770005RISE 수소경제테마23,505원530원2.31%23550.6723,195원23,515원23,040원45,96410.7억원1234억원5,250,000주FnGuide 수소 경제 테마 지수2970.1901236.4억원
cmtcevrz70e6710716kjsksjhfsc-securities-productetf:368190:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevryx0e641071ozx92sg01etf2026-08-27368190KR7368190005HANARO Fn K-뉴딜디지털플러스8,245원155원1.92%8215.698,100원8,245원8,100원1,2931055.5만원263.8억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1974.750262.9억원
cmtcevs1a0e771071ydjirxqrfsc-securities-productetf:371460:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs150e7310713r63d2qm1etf2026-08-27371460KR7371460007TIGER 차이나전기차SOLACTIVE10,325원-170원-1.62%10480.7410,495원10,495원10,290원116,17612억원7479.4억원72,440,000주Solactive China Electric Vehicle and Battery Index(PR)2160.3807579.6억원
cmtcevs1w0e7j10710gxpd5jqfsc-securities-productetf:371870:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs1r0e7g1071v55segi21etf2026-08-27371870KR7371870007ACE 차이나항셍테크6,840원-80원-1.16%6838.576,920원6,955원6,825원3,0042056만원109.4억원1,600,000주Hang Seng TECH Index4619.640109.4억원
cmtcevs2g0e7v1071d7h95xtufsc-securities-productetf:373490:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs2b0e7r10718t2dq1bz1etf2026-08-27373490KR7373490002KODEX 코리아혁신성장액티브25,705원370원1.46%25892.6025,675원25,890원25,590원139357.4만원141.3억원550,000주FnGuide K-이노베이션 지수3997.220142.4억원
cmtcevs300e871071vtvirg5yfsc-securities-productetf:375270:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs2v0e831071a2r6k0rh1etf2026-08-27375270KR7375270006RISE 글로벌데이터센터리츠(합성)13,950원-135원-0.96%13948.5113,940원14,125원13,940원7191006.5만원90.6억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1826.17390.6억원
cmtcevs3c0e8d1071pzr3x5zyfsc-securities-productetf:375760:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs380e8b1071s25q2x731etf2026-08-27375760KR7375760006HANARO 탄소효율그린뉴딜24,715원620원2.57%24627.3024,795원24,795원24,495원110270.9만원222.4억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4175.020221.6억원
cmtcevs3w0e8j1071doxku81ofsc-securities-productetf:375770:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs3k0e8h1071iu8byagy1etf2026-08-27375770KR7375770005KODEX 탄소효율그린뉴딜24,800원130원0.53%24964.5225,055원25,055원24,800원58144.4만원446.4억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수4175.020449.3억원
cmtcevs4g0e8q10711am5mrv0fsc-securities-productetf:376410:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs490e8o1071wgk6o3981etf2026-08-27376410KR7376410007TIGER 탄소효율그린뉴딜24,565원135원0.55%24718.5824,845원24,850원24,470원6931706만원221억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4175.020222.4억원
cmtcevs4q0e8w1071x0dsmgm9fsc-securities-productetf:377990:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs4l0e8u1071ic4792od1etf2026-08-27377990KR7377990007TIGER Fn신재생에너지26,090원1,395원5.65%26051.6325,250원26,090원25,150원172,14043.9억원1304.5억원5,000,000주FnGuide 신재생에너지 지수4987.5001302.5억원
cmtcevs500e921071wvmhxvvefsc-securities-productetf:379780:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs4v0e901071o9izlq1r1etf2026-08-27379780KR7379780000RISE 미국S&P50023,045원30원0.13%22972.8523,195원23,200원22,995원354,63181.7억원1.4조원64,600,000주S&P 5007730.9901.4조원
cmtcevs5a0e981071s7q8smo9fsc-securities-productetf:379790:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs550e961071kj3iqdae1etf2026-08-27379790KR7379790009RISE 유로스탁스50(H)17,625원-15원-0.09%17584.2517,660원17,725원17,530원26,0554.6억원193.8억원1,100,000주EURO STOXX 50 Index6470.740193.4억원
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
22,152건 중 8,501–8,550← 이전171 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬