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
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
cmtcevsiu0egt10717rsi3hjrfsc-securities-productetf:401590:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsip0egq1071tbnt6lqd1etf2026-08-27401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,265원-315원-2.72%11333.0311,345원11,345원11,260원121136.3만원57.4억원510,000주ICE Global Carbon Futures Index(Excess Return)683.83057.7억원
cmtcevsj50egz10717t91337ufsc-securities-productetf:402460:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsj00egw1071hbj9nxpn1etf2026-08-27402460KR7402460000HANARO Fn K-메타버스MZ14,950원195원1.32%14880.7415,030원15,035원14,915원89132.9만원74.7억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2390.60074.4억원
cmtcevskl0ehr1071n5q9fi3qfsc-securities-productetf:404540:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevskh0ehp1071ekoqq25u1etf2026-08-27404540KR7404540007TIGER KRX기후변화솔루션24,410원540원2.26%24616.3324,245원24,590원24,245원1,6824119.8만원122억원500,000주KRX 기후변화 솔루션지수4640.320110.7억원
cmtcevsl70ei3107123e76dmnfsc-securities-productetf:407300:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsl20ei11071gnswm29f1etf2026-08-27407300KR7407300003HANARO Fn골프테마10,565원-20원-0.19%10538.1910,585원10,585원10,565원22.1만원58.1억원550,000주FnGuide 골프 테마 지수1118.95057.9억원
cmtcevslh0ei91071rzl516p7fsc-securities-productetf:407310:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsld0ei710711jpxeo131etf2026-08-27407310KR7407310002HANARO 200 TOP1017,235원295원1.74%17214.7317,240원17,300원17,105원235403.8만원198.2억원1,150,000주코스피 200 Top 10 지수2675.200197.9억원
cmtcevslr0eif10710rtqw506fsc-securities-productetf:407820:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevslm0eic1071m70gui1k1etf2026-08-27407820KR7407820000에셋플러스 코리아플랫폼액티브6,230원70원1.14%6205.846,220원6,345원6,175원25,4061.5억원112.1억원1,800,000주FnGuide 플랫폼 지수(Price Return)1373.070111.7억원
cmtcevsm20eil1071hwjizuahfsc-securities-productetf:407830:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevslw0eii1071uj9h37071etf2026-08-27407830KR7407830009에셋플러스 글로벌플랫폼액티브14,245원-75원-0.52%14231.1314,495원14,510원14,240원530756.5만원341.8억원2,400,000주S&P 5007730.990341.5억원
cmtcevsmc0eir10715wmclj9afsc-securities-productetf:409810:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsm60eio1071p5mt0yzy1etf2026-08-27409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,530원-55원-0.98%5578.125,480원5,545원5,315원296,65216.2억원127.1억원2,300,000주NASDAQ 10029641.560128.2억원
cmtcevsmm0eix10712q5x6o2jfsc-securities-productetf:409820:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsmh0eiu1071nfpzl93j1etf2026-08-27409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)19,835원310원1.59%19620.3720,130원20,130원19,755원108,39121.7억원2538.8억원12,800,000주NASDAQ 10029641.5602511.4억원
cmtcevsmw0ej3107126nuhkgefsc-securities-productetf:410870:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsmr0ej01071gdtqm85p1etf2026-08-27410870KR7410870000TIME K컬처액티브9,915원-110원-1.10%9880.549,870원10,050원9,830원5,3785328.9만원118.9억원1,200,000주FnGuide K-컬처 지수547.520118.5억원
cmtcevsn70ej91071ti6dwnczfsc-securities-productetf:411060:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsn10ej610717o3885z11etf2026-08-27411060KR7411060007ACE KRX금현물28,730원-320원-1.10%28699.9228,995원29,010원28,595원1,057,211304.5억원4.2조원148,600,000주KRX 금현물지수4816.4504.2조원
cmtcevsng0ejf1071weo1avl0fsc-securities-productetf:411420:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsnb0ejc1071eykintzz1etf2026-08-27411420KR7411420003KODEX 미국나스닥AI테크액티브26,110원215원0.83%25935.8926,105원26,295원26,005원11,1712.9억원1227.1억원4,700,000주Nasdaq CB Insights Metaverse US Index (Price Return)1967.6201218.9억원
cmtcevsnr0ejl1071tp0y5g8nfsc-securities-productetf:411540:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsnm0eji1071n45v94mr1etf2026-08-27411540KR7411540008SOL 200 Top1017,520원215원1.24%17588.4217,630원17,660원17,405원4,1597303.2만원245.2억원1,400,000주코스피 200 Top 10 지수2675.200246.2억원
cmtcevso10ejr1071ge927yh9fsc-securities-productetf:411860:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsnw0ejo10713g9661a01etf2026-08-27411860KR7411860000KIWOOM 독일DAX17,400원50원0.29%17318.4617,355원17,400원17,355원379658.4만원52.2억원300,000주DAX Index(PR)9594.41051.9억원
cmtcevsob0ejx1071x2xhvib3fsc-securities-productetf:412560:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevso60eju107158ph4cq71etf2026-08-27412560KR7412560005TIGER BBIG레버리지1,893원52원2.82%1895.291,884원1,913원1,870원18,6683529.6만원13.2억원700,000주KRX BBIG 지수1877.40013.2억원
cmtcevsol0ek3107106adckq6fsc-securities-productetf:412570:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsog0ek0107193vnny2r1etf2026-08-27412570KR7412570004TIGER 2차전지TOP10레버리지1,345원146원12.18%1353.151,206원1,359원1,205원12,761,433167.3억원1883.6억원140,050,000주KRX 2차전지 TOP 10 지수3740.2301912.6억원
cmtcevsow0ek910710gwqh34zfsc-securities-productetf:412770:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsor0ek610718jp3r5q81etf2026-08-27412770KR7412770000TIGER 글로벌AI플랫폼액티브12,410원250원2.06%12327.0012,225원12,490원12,225원35,8314.4억원747억원6,020,000주Indxx Global Metaverse Index (Price Return)5517.750738.3억원
22,152건 중 8,551–8,600← 이전172 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬