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
cmtcevsp60ekf1071zbo9eqp4fsc-securities-productetf:413220:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsp10ekc1071v642i0sk1etf2026-08-27413220KR7413220005SOL 차이나태양광CSI(합성)4,605원-85원-1.81%4679.974,680원4,680원4,555원287132.4만원55.2억원1,200,000주CSI Photovoltaic Industry Index(PR)2494.19056.1억원
cmtcevsph0ekl10716rie0topfsc-securities-productetf:413930:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevspc0eki1071ifffat1f1etf2026-08-27413930KR7413930009WON AI ESG액티브27,810원370원1.35%27977.4528,195원28,195원27,760원76212.2만원152.9억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3869.460153.8억원
cmtcevsps0ekr1071f3r2oerlfsc-securities-productetf:414270:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevspm0eko1071diib356i1etf2026-08-27414270KR7414270009ACE 글로벌자율주행액티브11,825원-105원-0.88%11832.4012,110원12,225원11,795원13,4631.5억원254.2억원2,150,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index330.920254.3억원
cmtcevsq20ekx1071yg5qf70mfsc-securities-productetf:414780:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevspx0eku107142e572j71etf2026-08-27414780KR7414780007TIGER 차이나과창판STAR50(합성)14,165원375원2.72%13807.4813,800원14,205원13,715원77,54710.8억원2202.6억원15,550,000주STAR 50 Index(Price Return)1693.4802147억원
cmtcevsqd0el31071w6v5hxekfsc-securities-productetf:415340:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsq70el01071ik6lu7g91etf2026-08-27415340KR7415340009KODEX 차이나과창판STAR50(합성)14,445원325원2.30%14102.8314,280원14,495원14,030원27,8353.9억원299억원2,070,000주STAR 50 Index(Price Return)1693.480291.9억원
cmtcevsqy0ele1071c8dt7mt4fsc-securities-productetf:415920:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsqt0elc1071utdzhx7u1etf2026-08-27415920KR7415920008PLUS 글로벌희토류&전략자원생산기업7,505원10원0.13%7420.117,485원7,515원7,295원55,5464.1억원352.7억원4,700,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)524.109348.7억원
cmtcevsr90elk1071xbilbvdtfsc-securities-productetf:416090:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsr30elh1071ro9yqfv71etf2026-08-27416090KR7416090009ACE 중국과창판STAR5013,190원380원2.97%12723.2412,810원13,240원12,810원7,6681억원211억원1,600,000주STAR 50 Index(Price Return)1693.480203.5억원
cmtcevsrj0elq1071niqtldzgfsc-securities-productetf:417450:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsre0eln107184q8diy91etf2026-08-27417450KR7417450004RISE 글로벌수소경제16,375원45원0.28%16075.8916,330원16,385원16,175원2,3303789.7만원139.1억원850,000주Indxx Hydrogen Economy Index (PR)3820.750136.6억원
cmtcevsru0elw1071bs64ndwwfsc-securities-productetf:417630:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsro0elt1071bdde266a1etf2026-08-27417630KR7417630001TIGER KEDI혁신기업ESG3020,070원290원1.47%20131.6420,140원20,160원19,955원1,3572722.4만원210.7억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)5014.820211.3억원
cmtcevss40em110718953r5q1fsc-securities-productetf:418660:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsrz0elz10712kahv5al1etf2026-08-27418660KR7418660007TIGER 미국나스닥100레버리지(합성)39,735원385원0.98%39309.0240,450원40,480원39,525원265,374105.9억원6397.3억원16,100,000주NASDAQ 10029641.5606485.9억원
cmtcevskw0ehy1071c4rqsljhfsc-securities-productetf:404650:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevskr0ehu1071mf0zbxwl1etf2026-08-27404650KR7404650004SOL KRX기후변화솔루션24,310원385원1.61%24407.3724,120원24,470원24,120원80193.7만원145.8억원600,000주KRX 기후변화 솔루션지수4640.320146.4억원
cmtcevssf0em71071xblnnikofsc-securities-productetf:418670:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevssa0em51071wcfwa3f11etf2026-08-27418670KR7418670006TIGER 글로벌AI사이버보안17,295원875원5.33%16677.2717,760원17,765원16,805원187,14932.1억원491.1억원2,840,000주Indxx Cybersecurity 지수 (PR)3022.560473.6억원
cmtcevst00emj1071nza4uxtdfsc-securities-productetf:419430:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevssv0emh1071ilj78f2m1etf2026-08-27419430KR7419430004KODEX 차이나2차전지MSCI(합성)9,610원-130원-1.33%9727.319,680원9,770원9,500원1,2751226.7만원269억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)2252.368272.3억원
cmtcevsqo0el910719f6booo1fsc-securities-productetf:415760:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsqi0el51071l676da2m1etf2026-08-27415760KR7415760008SOL 차이나육성산업액티브(합성)13,345원385원2.97%13117.6113,025원13,445원12,930원26,7173.4억원181.4억원1,360,000주STAR 50 Index(Price Return)1693.480178.3억원
cmtcevssp0emd1071l8ot7h33fsc-securities-productetf:419420:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevssk0emb1071vly6s28i1etf2026-08-27419420KR7419420005KODEX 미국클린에너지나스닥9,160원55원0.60%9058.219,210원9,210원9,120원918842만원109.9억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)651.640108.6억원
cmtcevsta0emp1071f2mv1nb3fsc-securities-productetf:419650:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevst60emn10714n0r2og51etf2026-08-27419650KR7419650007PLUS 글로벌수소&차세대연료전지5,165원-20원-0.39%5085.515,185원5,185원5,100원11,5225915.4만원167.8억원3,250,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)51.957165.2억원
cmtcevstw0en2107148da4mvvfsc-securities-productetf:421320:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevstr0emz1071tt6d115u1etf2026-08-27421320KR7421320003PLUS 우주항공27,950원850원3.14%28112.2627,295원28,075원27,275원54,93915.2억원2585.3억원9,250,000주iSelect 우주항공UAM 지수3171.5802600.3억원
cmtcevsug0ene1071p0xw1hvffsc-securities-productetf:423160:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsub0ena1071ktroa0un1etf2026-08-27423160KR7423160001KODEX KOFR금리액티브(합성)110,880원15원0.01%110611.37110,880원110,880원110,875원79,08787.6억원3.5조원32,097,000주KOFR 지수1196.7203.5조원
cmtcevsv10enq1071kbih4z32fsc-securities-productetf:423920:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsuv0enm10712i4rsd8h1etf2026-08-27423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)82,955원3,090원3.87%79864.1783,430원84,430원81,787원294,149244.7억원5823.4억원7,020,000주PHLX Semiconductor Sector Index11611.2385614.4억원
cmtcevsvm0eo11071id5u71knfsc-securities-productetf:426030:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsvg0eny1071dz6vhq8h1etf2026-08-27426030KR7426030003TIME 미국나스닥100액티브45,955원1,025원2.28%45113.1546,255원46,395원45,545원963,112442.6억원2.4조원54,040,000주NASDAQ 10029641.5602.4조원
cmtcevsw70eod1071i9bjs33ofsc-securities-productetf:427120:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsw20eoa1071xt5bl8f81etf2026-08-27427120KR7427120001RISE AI플랫폼5,330원50원0.95%5336.075,355원5,385원5,305원3,5571899.7만원36.2억원680,000주FnGuide AI 플랫폼 지수769.29036.2억원
cmtcevswr0eop1071o0wtp9zpfsc-securities-productetf:428560:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevswm0eon10714jd4vskp1etf2026-08-27428560KR7428560007KODEX 미국ETF산업Top10 Indxx16,405원-30원-0.18%16492.9416,445원16,500원16,395원1,0061652.8만원131.2억원800,000주Indxx US ETF Industry Top10 Index(Price Return)4009.720131.9억원
cmtcevsxc0ep11071hv6kz6imfsc-securities-productetf:429010:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsx70eoz1071mii14a681etf2026-08-27429010KR7429010002TIGER 미국나스닥넥스트10020,050원75원0.38%19891.3920,160원20,160원19,895원1,5953188.1만원100.2억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1854.53099.4억원
cmtcevsxx0epd1071tqolb25nfsc-securities-productetf:429760:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsxs0epb1071rr1nn3lj1etf2026-08-27429760KR7429760002PLUS 미국S&P50019,625원10원0.05%19569.1119,810원19,810원19,595원3,9207699.2만원451.3억원2,300,000주S&P 5007730.990450억원
cmtcevsyi0epp1071hqzm565lfsc-securities-productetf:430500:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsyd0epn1071jp2wbvkq1etf2026-08-27430500KR7430500009KIWOOM 물가채KIS113,205원345원0.31%113333.85113,205원113,205원113,205원23260.3만원113.2억원100,000주KIS TIPS 지수(총수익)14260.800113.3억원
cmtcevsz30eq11071tea1sz38fsc-securities-productetf:432840:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsyy0epy1071ce21qcoe1etf2026-08-27432840KR7432840007HANARO 미국S&P50019,785원-20원-0.10%19739.5719,905원19,940원19,780원501994.9만원158.2억원800,000주S&P 5007730.990157.9억원
cmtcevszo0eqd10717fhvbn93fsc-securities-productetf:433250:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevszj0eqa1071skayt9s21etf2026-08-27433250KR7433250008UNICORN R&D 액티브23,680원150원0.64%23783.1123,960원23,960원23,650원1638.1만원59.2억원250,000주코스피 2001088.61059.4억원
cmtcevt090eqq1071ktzdqi0gfsc-securities-productetf:433500:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevt040eqm10714ogra58r1etf2026-08-27433500KR7433500006ACE 원자력TOP1059,205원-60원-0.10%59440.1758,290원60,620원58,125원114,17367.4억원2249.7억원3,800,000주DeepSearch 원자력 TOP 10지수6118.0802258.7억원
cmtcevstl0emv107195lcr2z7fsc-securities-productetf:419890:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevstg0emt1071y1p9gfng1etf2026-08-27419890KR7419890009KIWOOM 단기채권ESG액티브107,580원40원0.04%107561.97107,550원107,600원107,525원2,9583.1억원623.9억원580,000주KIS ESG 9M~1.5Y128.150623.8억원
cmtcevsu60en710710f8zzgpbfsc-securities-productetf:422420:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsu10en51071s3jcl1ya1etf2026-08-27422420KR7422420000RISE 2차전지액티브6,920원380원5.81%6924.246,605원6,940원6,565원370,86225.2억원2233.7억원32,280,000주iSelect 2차전지 지수 (시장가격지수)4666.4702235.1억원
cmtcevsuq0enj10711r8aojgofsc-securities-productetf:423170:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsul0enh1071nb9dorw31etf2026-08-27423170KR7423170000SOL 글로벌AI반도체탑픽액티브57,210원890원1.58%56841.3758,990원58,990원56,735원11,2296.4억원2551.5억원4,460,000주S&P Global Semiconductor Korea Tilted Index(PR)23855.5302535.1억원
cmtcevsvc0enw1071ogqxngsofsc-securities-productetf:426020:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsv60ens1071lgvwohjt1etf2026-08-27426020KR7426020004TIME 미국S&P500액티브31,900원165원0.52%31682.0831,835원32,070원31,720원65,69020.9억원3961.9억원12,420,000주S&P 5007730.9903941.2억원
cmtcevsvx0eo81071a18worfjfsc-securities-productetf:426150:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsvs0eo51071nl0pf96z1etf2026-08-27426150KR7426150009WON 대한민국국고채액티브51,235원10원0.02%51499.1251,165원51,235원51,150원53271.2만원318.6억원622,000주KAP 한국 국고채 총수익 지수105.710310억원
cmtcevswi0eok1071u2colsuyfsc-securities-productetf:428510:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevswc0eog1071sram6oh41etf2026-08-27428510KR7428510002KODEX 차이나AI테크액티브24,600원765원3.21%23886.8624,000원24,685원24,000원13,6013.2억원418.2억원1,700,000주Bloomberg China Media & Tech Index PR2276.665406억원
cmtcevsx20eow1071guhj18y4fsc-securities-productetf:429000:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevswx0eos1071lrs0s1831etf2026-08-27429000KR7429000003TIGER 미국S&P500배당귀족13,745원0원0.00%13699.8813,745원13,815원13,700원34,9604.8억원1938억원14,100,000주S&P 500 Dividend Aristocrats 지수 (Price Return)2068.4881952.2억원
cmtcevsxo0ep81071erq98wugfsc-securities-productetf:429740:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsxi0ep510719ylb5w6r1etf2026-08-27429740KR7429740004PLUS K리츠6,145원-5원-0.08%6138.916,150원6,150원6,075원1,626992.9만원67.5억원1,100,000주FnGuide 리츠 지수598.26067.5억원
cmtcevsy80epj10710tbtanjmfsc-securities-productetf:429980:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsy30eph1071evlmxbnr1etf2026-08-27429980KR7429980006SOL 한국형글로벌전기차&2차전지액티브17,010원45원0.27%17114.3816,965원17,205원16,855원576977.2만원85억원500,000주FactSet Global Electric Vehicle and Rechargeable Battery Korea-Tilted Index(PR)475.76085.5억원
cmtcevsyt0epw1071jvjjnqf7fsc-securities-productetf:432600:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsyn0eps1071zbkevzh41etf2026-08-27432600KR7432600005RISE 국채선물3년55,490원130원0.23%55488.2555,365원55,500원55,365원422.1만원55.4억원100,000주국채선물지수1212.61055.4억원
cmtcevsze0eq81071s1pijpyefsc-securities-productetf:433220:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsz90eq41071f0uenglx1etf2026-08-27433220KR7433220001에셋플러스 글로벌대장장이액티브29,810원225원0.76%29535.5429,635원30,100원29,635원90268.2만원220.5억원740,000주S&P 5007730.990218.5억원
cmtcevszz0eqj10715dehvk1nfsc-securities-productetf:433330:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevszu0eqh1071ci4wma3v1etf2026-08-27433330KR7433330008SOL 미국S&P50022,030원25원0.11%21944.2122,600원22,600원21,990원51,53411.3억원2996억원13,600,000주S&P 5007730.9902962.4억원
cmtcevt0j0equ107115pes00tfsc-securities-productetf:433880:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevt0e0eqt10710cifvd0i1etf2026-08-27433880KR7433880002PLUS TDF2060액티브 적격18,650원-40원-0.21%18582.2118,730원19,400원18,615원21,3573.9억원662억원3,550,000주Morningstar Korea Lifetime Allocation Moderate 2060 Index (Gross Return)3167.645659.6억원
cmtcevt0s0er01071gdj6gto8fsc-securities-productetf:433970:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevt0n0eqx1071elphu22t1etf2026-08-27433970KR7433970001KODEX TDF2030액티브 적격14,050원-10원-0.07%13977.8314,090원14,240원13,970원33,9684.7억원941.3억원6,700,000주Samsung Korea Target Date 2030 Index (Price Return)1829.223936.5억원
cmtcevt120er61071xr275in5fsc-securities-productetf:433980:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevt0w0er31071x66ejuu11etf2026-08-27433980KR7433980000KODEX TDF2040액티브 적격15,915원-20원-0.13%15858.8615,985원16,025원15,890원42,5556.7억원1901.8억원11,950,000주Samsung Korea Target Date 2040 Index (Price Return)2166.1981895.1억원
cmtcevt1c0erb10714fbos7p9fsc-securities-productetf:434060:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevt170er91071eg7obz1u1etf2026-08-27434060KR7434060000KODEX TDF2050액티브 적격16,885원15원0.09%16828.4016,945원16,955원16,855원84,76414.3억원6340.3억원37,550,000주Samsung Korea Target Date 2050 Index (Price Return)2551.7386319억원
cmtcevt1m0erh1071k5nd78ojfsc-securities-productetf:434730:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevt1h0ere1071nt4jdjq11etf2026-08-27434730KR7434730008HANARO 원자력iSelect62,640원2,715원4.53%62656.7860,540원62,640원60,300원272,678167.8억원7391.5억원11,800,000주iSelect 원자력지수 (시장가격)5872.7207393.5억원
cmtcevt4k0et51071wbpv9m8ffsc-securities-productetf:437350:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevt4e0et11071iw9dzidc1etf2026-08-27437350KR7437350002RISE 미국단기투자등급회사채액티브12,230원-30원-0.24%12225.2512,270원12,275원12,200원20,3982.4억원269억원2,200,000주Bloomberg US Corporate 1-5 Years Total Return Index270.548268.9억원
cmtcevt550eth1071wclq3afhfsc-securities-productetf:438080:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevt4z0etd1071mgzteyaj1etf2026-08-27438080KR7438080004ACE 미국S&P500미국채혼합50액티브14,090원-10원-0.07%14063.0714,145원14,170원14,055원284,98440.1억원1.2조원87,600,000주S&P 500 and Short-Term Treasury 50/50 Blend Index296.2871.2조원
cmtcevt5q0ets1071tjamt5kpfsc-securities-productetf:438320:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevt5k0etp1071fh9kvkix1etf2026-08-27438320KR7438320004TIGER 차이나항셍테크레버리지(합성 H)5,295원-20원-0.38%5310.995,320원5,355원5,250원7,9064177.3만원232.4억원4,390,000주Hang Seng TECH Index4619.640229.4억원
cmtcevt6b0eu410717e79xme6fsc-securities-productetf:438560:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevt650eu11071w2ltca3z1etf2026-08-27438560KR7438560005SOL 국고채3년100,690원125원0.12%100694.45100,475원100,690원100,365원4,4934.5억원764.2억원759,000주KAP 국고채3년지수(총수익지수)120.990814.6억원
cmtcevt6v0eug1071vqeyfvtafsc-securities-productetf:438740:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevt6q0eue1071ry1bepek1etf2026-08-27438740KR7438740003MIDAS 중소형액티브34,120원180원0.53%34232.2034,120원34,120원34,120원26.8만원76.7억원225,000주코스피 중형주4140.74077억원
22,152건 중 8,601–8,650← 이전173 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬