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
cmtgp7gmw0owi1071bfarh9n0fsc-securities-productetf:359210:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gmm0owf10717n1822a81etf2026-08-28359210KR7359210002KODEX 코스피TR35,250원-575원-1.61%35247.0235,590원35,805원35,210원1,5325426.6만원810.7억원2,300,000주코스피 TR8914.090810.6억원
cmtgp7gnh0owo10717pe4ed06fsc-securities-productetf:360140:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gn70owl1071lunj6kgv1etf2026-08-28360140KR7360140008KODEX 200롱코스닥150숏선물21,635원-305원-1.39%21639.0921,955원22,190원21,635원20,5264.4억원475.9억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1883.990476억원
cmtgp7go10owu1071u90lp7yefsc-securities-productetf:360150:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gnr0owr1071p9odx61e1etf2026-08-28360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,235원55원1.73%3230.953,190원3,235원3,145원43,9861.3억원132.6억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수394.970132.4억원
cmtgp7gol0ox01071d1xo78jhfsc-securities-productetf:360200:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gob0owx1071xukxupw31etf2026-08-28360200KR7360200000ACE 미국S&P50026,575원-75원-0.28%26593.9426,695원26,745원26,560원324,30486.5억원3.9조원149,000,000주S&P 5007711.7603.9조원
cmtgp7gp40ox61071cwnmwskffsc-securities-productetf:360750:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gov0ox31071gwu3ajd41etf2026-08-28360750KR7360750004TIGER 미국S&P50026,280원-85원-0.32%26306.1226,405원26,455원26,270원13,128,0993463.8억원20.4조원778,150,000주S&P 5007711.76020.4조원
cmtgp7gpo0oxc1071w5pfkitufsc-securities-productetf:361580:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gpe0ox91071glyvs3cy1etf2026-08-28361580KR7361580004RISE 200TR60,940원-1,110원-1.79%60920.3561,420원62,140원60,890원35,40121.7억원4844.7억원7,950,000주코스피 200 TR1413.9204843.1억원
cmtgp7gq80oxi1071m5j9b80bfsc-securities-productetf:363510:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gpy0oxf10716psxtld61etf2026-08-28363510KR7363510009SOL KIS단기통안채112,140원20원0.02%112142.01112,140원112,140원112,140원111.2만원124.4억원111,000주KIS 단기통안채 Index(총수익)12809.150124.4억원
cmtgp7gqs0oxo1071r10zz7w7fsc-securities-productetf:363570:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gqj0oxl1071wwxw05o21etf2026-08-28363570KR7363570003KODEX 장기종합채권(AA-이상)액티브86,760원-350원-0.40%86945.7986,805원86,805원86,650원2942549.2만원2357.2억원2,717,000주KAP 한국장기종합채권지수(AA-이상, 총수익)282.4702353.6억원
cmtgp7grc0oxu1071weg4ry8tfsc-securities-productetf:363580:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gr20oxr10715umjmw1g1etf2026-08-28363580KR7363580002KODEX 200IT TR54,795원-535원-0.97%54611.0055,280원55,900원54,515원52,70729억원2356.1억원4,300,000주코스피200 정보기술 TR16612.0302348.2억원
cmtgp7grw0oy01071am7ibjk0fsc-securities-productetf:364690:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7grm0oxx107164ju6lko1etf2026-08-28364690KR7364690008KODEX 혁신기술테마액티브38,905원-195원-0.50%38796.1839,390원39,400원38,695원7222822.6만원233.4억원600,000주코스피6788.880232.7억원
cmtgp7gst0oy610711vf3h0ecfsc-securities-productetf:364960:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gs60oy31071w3dkh1xj1etf2026-08-28364960KR7364960005TIGER BBIG6,745원-10원-0.15%6756.256,715원6,760원6,645원11,0907455.3만원806억원11,950,000주KRX BBIG 지수1878.230807.3억원
cmtgp7gtf0oyc1071coc1si7xfsc-securities-productetf:364970:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gt50oy91071xzaslfb41etf2026-08-28364970KR7364970004TIGER 바이오TOP107,620원-60원-0.78%7622.917,545원7,645원7,455원846,84764억원2788.9억원36,600,000주KRX 바이오 TOP 10 지수2345.0202789.9억원
cmtgp7gu40oyj1071yhtxir3wfsc-securities-productetf:364980:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gtp0oyf107117vdx6mq1etf2026-08-28364980KR7364980003TIGER 2차전지TOP1010,665원-10원-0.09%10682.1510,535원10,780원10,435원2,190,999233.1억원7113.5억원66,700,000주KRX 2차전지 TOP 10 지수3746.5607167.7억원
cmtgp7guo0oyp1071de4eobyffsc-securities-productetf:364990:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7guf0oyn10712qwultyk1etf2026-08-28364990KR7364990002TIGER 게임TOP104,775원70원1.49%4780.254,720원4,775원4,675원47,7622.2억원207.7억원4,350,000주KRX 게임 TOP 10 지수590.120207.9억원
cmtgp7gv70oyv10710d3wusezfsc-securities-productetf:365000:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7guy0oyt10717ranvthe1etf2026-08-28365000KR7365000009TIGER 인터넷TOP103,735원20원0.54%3733.893,740원3,815원3,695원138,8695.1억원377.2억원10,100,000주KRX 인터넷 TOP 10 지수939.930378.9억원
cmtgp7gvr0oz11071rilvj1pxfsc-securities-productetf:365040:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gvi0oyz10713cjyv1qy1etf2026-08-28365040KR7365040005TIGER AI코리아그로스액티브36,045원-700원-1.91%35907.9136,335원36,540원35,870원14,3375.1억원756.9억원2,100,000주코스피6788.880754억원
cmtgp7gwc0oz710711jdz8spzfsc-securities-productetf:365780:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gw30oz51071jvuqq5xh1etf2026-08-28365780KR7365780006ACE 국고채10년82,735원-250원-0.30%82721.7282,960원82,970원82,610원3,4322.8억원5227.1억원6,318,000주KIS 10년 국고채 지수 (총수익)15683.3105226.3억원
cmtgp7gwu0oze1071rffjjl8yfsc-securities-productetf:367380:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gwn0ozc1071ibnci3oy1etf2026-08-28367380KR7367380003ACE 미국나스닥10030,860원-20원-0.06%30955.4531,040원31,115원30,855원219,76768.1억원3.4조원111,800,000주NASDAQ 10029433.4303.4조원
cmtgp7gxd0ozk10712lr5vatdfsc-securities-productetf:367740:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gx40ozi1071f986528c1etf2026-08-28367740KR7367740008HANARO Fn5G산업43,455원-250원-0.57%43552.7543,670원43,955원43,335원5372339.5만원239억원550,000주FnGuide 5G 산업 지수7422.130239.5억원
cmtgp7gxu0ozq1071rgli7xaufsc-securities-productetf:367760:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gxk0ozn1071f7yqragj1etf2026-08-28367760KR7367760006RISE 네트워크인프라58,200원-300원-0.51%58021.2958,130원59,500원57,900원157,35892.2억원6809.4억원11,700,000주FnGuide 네트워크 인프라 지수8010.3706788.4억원
cmtgp7gye0ozw1071c4xx1cnqfsc-securities-productetf:367770:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gy40ozt1071l3027zgd1etf2026-08-28367770KR7367770005RISE 수소경제테마23,800원295원1.26%23721.3823,440원23,800원23,210원17,3964억원1249.5억원5,250,000주FnGuide 수소 경제 테마 지수2990.2801245.3억원
cmtgp7gyx0p02107167d4lfv2fsc-securities-productetf:368190:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gyp0ozz1071tmidfowv1etf2026-08-28368190KR7368190005HANARO Fn K-뉴딜디지털플러스8,240원-5원-0.06%8210.118,150원8,240원8,135원9073.5만원263.6억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1973.500262.7억원
cmtgp7gze0p081071hr9jx85xfsc-securities-productetf:368590:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gz50p041071rjvt01ye1etf2026-08-28368590KR7368590006RISE 미국나스닥10029,940원-10원-0.03%30033.5230,110원30,175원29,930원199,44659.9억원1.5조원51,500,000주NASDAQ 10029433.4301.5조원
cmtgp7h0f0p0j1071cewvrf75fsc-securities-productetf:371150:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h080p0h1071babfjse81etf2026-08-28371150KR7371150004RISE 차이나항셍테크6,760원-55원-0.81%6777.746,770원6,840원6,740원1,5991086.7만원87.8억원1,300,000주Hang Seng TECH Index4605.15088.1억원
cmtgp7h1w0p1110719d163zulfsc-securities-productetf:371460:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h1n0p0z1071gmdy3p151etf2026-08-28371460KR7371460007TIGER 차이나전기차SOLACTIVE10,320원-5원-0.05%10388.4810,325원10,395원10,260원92,5539.5억원7475.8억원72,440,000주Solactive China Electric Vehicle and Battery Index(PR)2153.2207508.7억원
cmtgp7h310p1d1071sxc6tgomfsc-securities-productetf:371870:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h2r0p1a10718ong3c4a1etf2026-08-28371870KR7371870007ACE 차이나항셍테크6,770원-70원-1.02%6788.926,840원6,870원6,745원875594만원108.3억원1,600,000주Hang Seng TECH Index4605.150108.6억원
cmtgp7h460p1q10716032vyo6fsc-securities-productetf:373490:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h3w0p1m1071b5hql88u1etf2026-08-28373490KR7373490002KODEX 코리아혁신성장액티브25,715원10원0.04%25757.6725,865원25,875원25,715원138355.8만원141.4억원550,000주FnGuide K-이노베이션 지수4001.800141.6억원
cmtgp7h5a0p211071whtk2d5yfsc-securities-productetf:375270:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h500p1y1071aqgwib4c1etf2026-08-28375270KR7375270006RISE 글로벌데이터센터리츠(합성)13,900원-50원-0.36%13854.9113,880원13,985원13,880원173241.6만원90.3억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1785.70390억원
cmtgp7h6e0p2d1071eaz2jwagfsc-securities-productetf:375770:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h640p2a1071usbj4x5l1etf2026-08-28375770KR7375770005KODEX 탄소효율그린뉴딜24,550원-250원-1.01%24565.8724,840원24,850원24,550원396977.4만원441.9억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수4108.270442.1억원
cmtgp7h7i0p2q1071p6505z4bfsc-securities-productetf:377990:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h780p2n1071hkcd5yt51etf2026-08-28377990KR7377990007TIGER Fn신재생에너지26,030원-60원-0.23%26011.8025,995원26,520원25,475원123,31632억원1301.5억원5,000,000주FnGuide 신재생에너지 지수4982.9001300.5억원
cmtgp7h8l0p311071mw7kvrfhfsc-securities-productetf:379790:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:16cmtgp7h8b0p2y107180wfqf3g1etf2026-08-28379790KR7379790009RISE 유로스탁스50(H)17,505원-120원-0.68%17463.3317,580원18,135원17,430원16,0722.8억원192.5억원1,100,000주EURO STOXX 50 Index6485.670192억원
cmtgp7h9n0p3e10714ny48tplfsc-securities-productetf:379810:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7h9c0p3a1071wn2nr2lb1etf2026-08-28379810KR7379810005KODEX 미국나스닥10026,835원-20원-0.07%26924.2426,990원27,050원26,830원10,484,0532828.1억원9.3조원347,400,000주NASDAQ 10029433.4309.2조원
cmtgp7has0p3q1071s5av0d1efsc-securities-productetf:381170:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hah0p3n1071uxkj1h521etf2026-08-28381170KR7381170000TIGER 미국테크TOP10 INDXX30,610원160원0.53%30666.7830,765원30,820원30,590원514,461158억원3.7조원123,400,000주Indxx US Tech Top 10 Index9654.5603.7조원
cmtgp7gzy0p0d1071glxkk8xnfsc-securities-productetf:368680:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7gzo0p0b1071ikjfmvdc1etf2026-08-28368680KR7368680005KODEX K-뉴딜디지털플러스8,250원-55원-0.66%8272.018,230원8,255원8,180원1,5701293.9만원74.2억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1973.50074.4억원
cmtgp7h0w0p0p1071tz9zmog8fsc-securities-productetf:371160:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h0q0p0n1071m6lv3oi51etf2026-08-28371160KR7371160003TIGER 차이나항셍테크6,945원-50원-0.71%6937.276,985원7,010원6,895원650,01045.2억원5687.9억원81,900,000주Hang Seng TECH Index4605.1505664.2억원
cmtgp7h1d0p0v1071g4vdq69ifsc-securities-productetf:371450:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h160p0s10716vki6sla1etf2026-08-28371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX14,085원490원3.60%14102.5313,600원14,230원13,600원7,7341억원219.7억원1,560,000주Indxx Global Cloud Computing Index(PR)7450.350219.9억원
cmtgp7h2h0p171071m70yhhjefsc-securities-productetf:371470:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h270p151071nskurqi41etf2026-08-28371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,725원-75원-0.85%8835.988,845원8,850원8,655원39,7873.4억원478.1억원5,480,000주Solactive China Biotech Index(PR)1803.510480.6억원
cmtgp7h3l0p1j1071m9pxmtccfsc-securities-productetf:372330:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h3c0p1h10718pkg46zu1etf2026-08-28372330KR7372330001KODEX 차이나항셍테크6,950원-10원-0.14%6927.456,940원6,990원6,875원60,7234.2억원1153.7억원16,600,000주Hang Seng TECH Index4605.1501146.4억원
cmtgp7h4q0p1v1071pr3vs2axfsc-securities-productetf:373790:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h4g0p1s1071liwevdj51etf2026-08-28373790KR7373790005KIWOOM 미국방어배당성장나스닥15,760원-255원-1.59%15683.3016,045원16,045원15,695원6871083.8만원44.1억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1360.22043.9억원
cmtgp7h5u0p281071ni5653z9fsc-securities-productetf:375760:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h5j0p241071snwkavw51etf2026-08-28375760KR7375760006HANARO 탄소효율그린뉴딜24,055원-660원-2.67%24218.8324,345원24,520원24,055원130317만원216.4억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4108.270217.9억원
cmtgp7h6y0p2j1071kla5chkbfsc-securities-productetf:376410:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h6p0p2h1071agpqfg4g1etf2026-08-28376410KR7376410007TIGER 탄소효율그린뉴딜24,340원-225원-0.92%24328.1724,390원24,595원24,335원61148.7만원219억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4108.270218.9억원
cmtgp7h810p2w1071gs799j6tfsc-securities-productetf:379780:202608282026-08-28dayperiod2026-08-31 12:48:152026-08-31 12:48:15cmtgp7h7s0p2s1071bo4akgov1etf2026-08-28379780KR7379780000RISE 미국S&P50022,980원-65원-0.28%22996.4923,115원23,130원22,970원144,00133.1억원1.4조원64,500,000주S&P 5007711.7601.4조원
cmtgp7ha70p3j1071m3ee3o16fsc-securities-productetf:380340:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7h9w0p3g1071qrp2qd6t1etf2026-08-28380340KR7380340000ACE 코리아AI테크핵심산업28,765원440원1.55%28651.0528,375원29,275원28,375원58,74416.9억원345.1억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5706.540343.8억원
cmtgp7hbb0p3v1071ut6i87qtfsc-securities-productetf:381180:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hb10p3t1071xy8dk2jr1etf2026-08-28381180KR7381180009TIGER 미국필라델피아반도체나스닥41,925원-635원-1.49%42406.2442,550원42,550원41,920원1,740,511735.7억원5.6조원135,650,000주PHLX Semiconductor Sector Index11469.6625.7조원
cmtgp7hce0p471071w6x1hvzrfsc-securities-productetf:381570:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hc50p451071ix98ib1p1etf2026-08-28381570KR7381570001HANARO Fn친환경에너지10,730원70원0.66%10708.1610,610원10,730원10,525원14,4171.5억원91.2억원850,000주FnGuide 친환경에너지 지수 (시장가격)2063.59091억원
cmtgp7hbv0p421071dmp3wmy7fsc-securities-productetf:381560:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hbk0p3y1071sfcqeobl1etf2026-08-28381560KR7381560002HANARO Fn전기&수소차17,950원210원1.18%17917.6017,645원17,950원17,645원7281298.4만원359억원2,000,000주FnGuide 전기&수소차 지수 (시장가격)4076.540358.3억원
cmtgp7hcy0p4d1071evyyeackfsc-securities-productetf:385510:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hcp0p4b1071g4huajcx1etf2026-08-28385510KR7385510003KODEX 신재생에너지액티브40,190원-305원-0.75%40265.0440,195원40,900원39,710원111,67145억원3375.9억원8,400,000주FnGuide K-신재생에너지 플러스 지수2967.4803382.2억원
cmtgp7hem0p4w10710n92dh8lfsc-securities-productetf:385550:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hec0p4s1071519iivoe1etf2026-08-28385550KR7385550009RISE 단기채권알파액티브114,095원-20원-0.02%114103.30114,095원114,140원114,095원3,2673.7억원3454.7억원3,028,000주KIS 단기채권알파지수(AA-이상)(총수익지수)128.9603455억원
cmtgp7hfq0p571071d899iliifsc-securities-productetf:385590:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hfg0p551071y0a31hrn1etf2026-08-28385590KR7385590005ACE ESG액티브23,680원-230원-0.96%23708.7523,790원23,930원23,680원344819.4만원544.6억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4461.450545.3억원
cmtgp7hgu0p5j10714tihdwbhfsc-securities-productetf:385710:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hgl0p5h1071cvw6wold1etf2026-08-28385710KR7385710009TIME K이노베이션액티브11,245원5원0.04%11212.0611,240원11,245원11,060원5,3035914.9만원112.4억원1,000,000주KRX BBIG 지수1878.230112.1억원
22,152건 중 9,951–10,000← 이전200 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬