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
cmtgp7hhv0p5v1071wxg7s0yofsc-securities-productetf:387270:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hhm0p5t1071lijmttpf1etf2026-08-28387270KR7387270002TIGER 글로벌이노베이션액티브24,570원-65원-0.26%24516.6825,535원25,535원24,570원6301558.9만원297.2억원1,210,000주NASDAQ 10029433.430284.3억원
cmtgp7hj00p671071ol8l315wfsc-securities-productetf:388280:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hiq0p6410718pmaiy7u1etf2026-08-28388280KR7388280000RISE K엔터&여행레저7,180원120원1.70%7195.647,060원7,180원7,030원7,9965703.3만원238.3억원3,320,000주FnGuide K엔터&여행레저 지수669.260238.8억원
cmtgp7hjk0p6d107105w8xf9yfsc-securities-productetf:388420:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hja0p6b1071p6w6uhae1etf2026-08-28388420KR7388420002RISE 비메모리반도체액티브26,390원-720원-2.66%26452.9626,850원27,320원26,390원60,72916.3억원2353.9억원8,920,000주iSelect 비메모리반도체 지수(시장가격지수)6735.8202343.7억원
cmtgp7hkn0p6q10714prl3ysgfsc-securities-productetf:390400:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hke0p6n1071rvi932ya1etf2026-08-28390400KR7390400000KODEX 미국스마트모빌리티S&P7,215원10원0.14%7196.707,245원7,245원7,090원3,6342601.1만원57.7억원800,000주S&P Kensho Smart Transportation211.58157.5억원
cmtgp7hls0p711071uzpqyb2tfsc-securities-productetf:391670:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hli0p6z1071qyk7j38s1etf2026-08-28391670KR7391670007HK 베스트일레븐액티브27,730원-470원-1.67%27921.0028,280원28,280원27,730원2,6577439.8만원166.3억원600,000주코스피 2001065.700167.5억원
cmtgp7hmw0p7d10719i4ce0x8fsc-securities-productetf:394670:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hmm0p7a107105no2pr01etf2026-08-28394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)11,670원40원0.34%11704.8411,630원11,720원11,605원35,7334.1억원1965.2억원16,840,000주Solactive Global Lithium 지수(PR)1815.2501971억원
cmtgp7ho00p7q1071t3xe74txfsc-securities-productetf:395160:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hnq0p7m107159fo6w421etf2026-08-28395160KR7395160005KODEX AI반도체TOP2플러스38,705원-740원-1.88%38673.8939,150원39,915원38,650원2,997,8801178.1억원3.9조원102,600,000주FnGuide AI반도체 TOP2+ 지수8836.0703.9조원
cmtgp7hp50p821071kk65nmcpfsc-securities-productetf:395270:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hov0p7y1071sflcba0m1etf2026-08-28395270KR7395270002HANARO Fn K-반도체55,065원-1,030원-1.84%54902.6355,625원56,650원54,910원598,725333.8억원3.4조원63,250,000주FnGuide K-반도체 지수16433.8803.4조원
cmtgp7hqa0p8e1071yucge5aqfsc-securities-productetf:395290:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hq00p8b10718bqqsjei1etf2026-08-28395290KR7395290000HANARO Fn K-POP&미디어4,935원15원0.30%4954.494,860원4,950원4,830원83,4434억원310.9억원6,300,000주FnGuide K-POP & 미디어 지수468.320312.1억원
cmtgp7hre0p8p1071du6hxm1yfsc-securities-productetf:395760:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hr40p8n1071l8wzhzxs1etf2026-08-28395760KR7395760002PLUS ESG성장주액티브21,235원-390원-1.80%21378.4221,595원21,620원21,235원3574.8만원127.4억원600,000주FnGuide 한화 ESG 성장 지수3495.480128.2억원
cmtgp7hdj0p4j107163uc8ke8fsc-securities-productetf:385520:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hdb0p4h1071rbsrn9p01etf2026-08-28385520KR7385520002KODEX 자율주행액티브16,000원10원0.06%16019.3215,995원16,080원15,915원9,7671.5억원344억원2,150,000주FnGuide K-미래차 지수2996.740344.4억원
cmtgp7he10p4p1071uqr4721yfsc-securities-productetf:385540:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hdt0p4m1071lmxhhsd81etf2026-08-28385540KR7385540000RISE 종합채권(A-이상)액티브103,265원-45원-0.04%103264.60103,345원103,345원103,150원5355522.4만원1.9조원18,719,000주KIS 종합채권 지수(A-이상)(총수익지수)120.3001.9조원
cmtgp7hf50p5110713o9euo5nfsc-securities-productetf:385560:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hew0p4z1071a37toqso1etf2026-08-28385560KR7385560008RISE KIS국고채30년Enhanced52,420원-50원-0.10%52425.6452,450원52,595원52,010원15,0527.8억원5742억원10,954,000주KIS 국고채30년Enhanced지수(시장가격)4683.3205730.6억원
cmtgp7hgb0p5e1071xispy9z9fsc-securities-productetf:385600:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hg00p5a10711deuc9xh1etf2026-08-28385600KR7385600002ACE 2차전지&친환경차액티브12,130원95원0.79%12173.2912,050원12,200원12,025원16,1101.9억원181.9억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2179.590182.5억원
cmtgp7hhc0p5q1071vh01t4oufsc-securities-productetf:385720:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hh50p5m1071gwlnszu91etf2026-08-28385720KR7385720008TIME 코스피액티브25,680원-50원-0.19%25538.4225,515원25,870원25,485원45,93011.7억원3980.4억원15,500,000주코스피6788.8803958.4억원
cmtgp7hig0p621071hwrfi1swfsc-securities-productetf:387280:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hi60p5y1071osrnyhq51etf2026-08-28387280KR7387280001TIGER 퓨처모빌리티액티브11,690원-35원-0.30%11758.2011,815원11,825원11,690원2,1062472.8만원148.4억원1,270,000주FnGuide 퓨처모빌리티 지수3521.090149.3억원
cmtgp7hk40p6k1071231c9ipyfsc-securities-productetf:390390:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hju0p6g1071pyb68klm1etf2026-08-28390390KR7390390003KODEX 미국반도체52,925원-300원-0.56%53499.6553,495원53,540원52,925원543,608289.9억원1.2조원23,700,000주MVIS US Listed Semiconductor 25 Index16641.4201.2조원
cmtgp7hl80p6v10712p8bmy1pfsc-securities-productetf:391600:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hkx0p6s1071racdgwmc1etf2026-08-28391600KR7391600004ACE 미국친환경그린테마10,365원-165원-1.57%10397.6710,530원10,530원10,365원211219.5만원46.6억원450,000주Indxx US Green Infrastructure Price return Index3132.88046.7억원
cmtgp7hmc0p781071e8o6hvwqfsc-securities-productetf:394660:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hm20p7410718dbkvto01etf2026-08-28394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE15,800원15원0.10%15945.8815,790원16,260원15,790원3,3925393.7만원1036.4억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2315.5021046억원
cmtgp7hng0p7k1071thtd4i5dfsc-securities-productetf:395150:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hn60p7g1071v0raloav1etf2026-08-28395150KR7395150006KODEX 웹툰&드라마1,843원16원0.88%1857.321,844원1,853원1,827원33,7826236.1만원88.4억원4,800,000주FnGuide 웹툰&드라마 지수280.75089.1억원
cmtgp7hol0p7w1071eurxfqwxfsc-securities-productetf:395170:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hoa0p7s1071mlm7bdh31etf2026-08-28395170KR7395170004KODEX Top10동일가중15,445원-290원-1.84%15539.1915,640원15,725원15,445원4,9987795.3만원308.9억원2,000,000주FnGuide TOP10 동일가중 지수2459.720310.7억원
cmtgp7hpp0p871071araamlnyfsc-securities-productetf:395280:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hpf0p8510718mjc1ys81etf2026-08-28395280KR7395280001HANARO Fn K-게임3,580원10원0.28%3605.223,555원3,600원3,550원1,765632만원84.1억원2,350,000주FnGuide K-게임 지수697.38084.7억원
cmtgp7hqu0p8j107171ldax1afsc-securities-productetf:395750:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hqk0p8h1071xppdxj6y1etf2026-08-28395750KR7395750003PLUS ESG가치주액티브20,605원-85원-0.41%20456.6420,575원20,605원20,575원24.1만원82.4억원400,000주FnGuide 한화 ESG 가치 지수3185.170102.2억원
cmtgp7hry0p8v1071c00zlta2fsc-securities-productetf:396500:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hrq0p8t10711g1qmye31etf2026-08-28396500KR7396500001TIGER 반도체TOP1034,900원-905원-2.53%34796.5635,390원35,830원34,810원6,392,2492256.3억원9.4조원270,200,000주FnGuide 반도체TOP10 지수8824.7809.4조원
cmtgp7ht30p981071qzzrg0tzfsc-securities-productetf:396520:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hst0p951071h2xbpipv1etf2026-08-28396520KR7396520009TIGER 차이나반도체FACTSET13,765원-165원-1.18%13956.2113,945원14,100원13,720원238,87633.2억원5693.2억원41,360,000주FactSet China Semiconductor 지수(PR)320.0105744.3억원
cmtgp7hsj0p9110719y4rg6cdfsc-securities-productetf:396510:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hs90p8z10717tzksbh91etf2026-08-28396510KR7396510000TIGER 차이나클린에너지SOLACTIVE7,215원-35원-0.48%7273.497,170원7,305원7,160원4,8723517.6만원129.8억원1,800,000주Solactive China Clean Energy 지수(PR)1855.380130.9억원
cmtgp7htn0p9e1071mbay928ofsc-securities-productetf:399110:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7htd0p9a1071zfx1mzam1etf2026-08-28399110KR7399110006SOL 미국S&P500ESG21,060원-80원-0.38%21042.6821,195원21,200원21,020원8,0821.7억원1179.3억원5,600,000주S&P500 Scored&Screened(PR)687.5111178.3억원
cmtgp7hus0p9q1071w9vy2uoffsc-securities-productetf:400570:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7huh0p9m10713208c24g1etf2026-08-28400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,300원-75원-0.66%11361.2911,300원11,305원11,300원9071024.9만원124.3억원1,100,000주ICE EUA Carbon Futures Index(Excess Return)1333.521119.2억원
cmtgp7hvx0pa21071a4qf7uh5fsc-securities-productetf:400590:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hvm0p9y1071xbu1rej91etf2026-08-28400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,030원-105원-0.74%14069.1514,135원14,135원14,030원208292만원70.1억원500,000주ICE Global Carbon Futures Index(Excess Return)684.44570.3억원
cmtgp7hwh0pa81071l9m6rq0qfsc-securities-productetf:400970:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hw80pa410712pvf048f1etf2026-08-28400970KR7400970000TIGER Fn메타버스7,590원125원1.67%7606.777,495원7,590원7,465원12,8569734.9만원383.2억원5,050,000주FnGuide 메타버스테마 지수1618.900384.1억원
cmtgp7hxn0paj1071wx5r2mrdfsc-securities-productetf:401470:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hxd0pah107100fnbp5w1etf2026-08-28401470KR7401470000KODEX 메타버스액티브9,775원55원0.57%9807.379,775원9,810원9,690원2,6262566.3만원571.8억원5,850,000주FnGuide K-메타버스 지수1170.180573.7억원
cmtgp7hyr0paw1071pcdwiy4cfsc-securities-productetf:402460:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hyg0pas1071nk8wiz8z1etf2026-08-28402460KR7402460000HANARO Fn K-메타버스MZ14,955원5원0.03%15058.7014,940원15,015원14,940원108161.7만원74.7억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2417.19075.2억원
cmtgp7hzv0pb710711aixmh5mfsc-securities-productetf:403790:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hzl0pb51071tgoczvra1etf2026-08-28403790KR7403790009MIDAS 코스피액티브57,200원-475원-0.82%57075.3257,135원57,905원57,035원2951689.2만원1673.1억원2,925,000주코스피6788.8801669.4억원
cmtgp7i100pbj1071bkc9qt9afsc-securities-productetf:404260:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i0q0pbh1071s81obtd71etf2026-08-28404260KR7404260002KODEX 기후변화솔루션24,475원-235원-0.95%24595.2124,675원24,675원24,350원116283.5만원220.2억원900,000주KRX 기후변화 솔루션지수4634.910221.3억원
cmtgp7i240pbv1071z1ly6p5gfsc-securities-productetf:404650:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i1u0pbt1071h9s2hn3l1etf2026-08-28404650KR7404650004SOL KRX기후변화솔루션24,340원30원0.12%24386.7524,400원24,400원24,195원77187.4만원146억원600,000주KRX 기후변화 솔루션지수4634.910146.3억원
cmtgp7i310pc710710eknfsvnfsc-securities-productetf:407310:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i2s0pc510713mymwcs21etf2026-08-28407310KR7407310002HANARO 200 TOP1016,820원-415원-2.41%16926.4016,890원17,015원16,820원311526.4만원193.4억원1,150,000주코스피 200 Top 10 지수2628.950194.6억원
cmtgp7i440pcj1071ewmqyopofsc-securities-productetf:407830:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i3v0pch1071csj6mppa1etf2026-08-28407830KR7407830009에셋플러스 글로벌플랫폼액티브14,350원105원0.74%14321.7614,325원14,445원14,325원477684.9만원344.4억원2,400,000주S&P 5007711.760343.7억원
cmtgp7i590pcv1071rgmp2r7xfsc-securities-productetf:409820:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i500pct1071d236uqbv1etf2026-08-28409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)20,040원205원1.03%20180.9920,010원20,170원20,010원64,99413억원2565.1억원12,800,000주NASDAQ 10029433.4302583.1억원
cmtgp7i6d0pd710719u2lvn67fsc-securities-productetf:411060:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i640pd410718n2co9a61etf2026-08-28411060KR7411060007ACE KRX금현물28,390원-340원-1.18%28330.8428,700원28,700원28,355원809,542230.6억원4.2조원148,600,000주KRX 금현물지수4754.6104.2조원
cmtgp7i7j0pdk1071qegbi3f7fsc-securities-productetf:411540:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i790pdg10715x2m346y1etf2026-08-28411540KR7411540008SOL 200 Top1017,220원-300원-1.71%17291.6817,305원17,370원17,220원1,3252296.2만원241억원1,400,000주코스피 200 Top 10 지수2628.950242억원
cmtgp7hu70p9k1071kvnafj89fsc-securities-productetf:399580:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7htx0p9g1071350hw6i91etf2026-08-28399580KR7399580000RISE 글로벌클린에너지9,315원15원0.16%9341.969,275원9,425원9,245원969903.8만원93.1억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1116.81293.4억원
cmtgp7hvc0p9w1071rp5tpvr9fsc-securities-productetf:400580:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hv20p9s10718ekixxn11etf2026-08-28400580KR7400580007SOL 유럽탄소배출권선물S&P(H)11,680원-20원-0.17%11674.0211,680원11,680원11,680원105122.6만원58.4억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER246.30258.3억원
cmtgp7hx30pae10717saeva66fsc-securities-productetf:401170:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hwr0paa1071xsn1fwkk1etf2026-08-28401170KR7401170006RISE 메타버스11,175원205원1.87%11132.0411,075원11,175원10,950원3,6804068.4만원442.5억원3,960,000주iSelect 메타버스 지수(시장가격지수)2378.620440.8억원
cmtgp7hy60paq1071ckc2twe3fsc-securities-productetf:401590:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hxx0pan1071a3d35pun1etf2026-08-28401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,260원-5원-0.04%11217.3911,215원11,265원11,205원89100만원57.4억원510,000주ICE Global Carbon Futures Index(Excess Return)684.44557.2억원
cmtgp7hza0pb11071n86l68qwfsc-securities-productetf:402970:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hz10paz1071t0ej8cki1etf2026-08-28402970KR7402970008ACE 미국배당다우존스15,405원-170원-1.09%15377.4915,485원15,505원15,400원375,67058.1억원9720.5억원63,100,000주Dow Jones U.S. Dividend 100 Price Return Index7367.7599672.4억원
cmtgp7i0f0pbd10715qia4pm0fsc-securities-productetf:404120:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:17cmtgp7i060pbb10718oerzuy51etf2026-08-28404120KR7404120008TIME K신재생에너지액티브25,450원-15원-0.06%25558.7825,745원25,745원25,295원4,4571.1억원203.6억원800,000주KRX 기후변화 솔루션지수4634.910204.4억원
cmtgp7i1k0pbp1071kgolz283fsc-securities-productetf:404540:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i1a0pbn1071jjha94pl1etf2026-08-28404540KR7404540007TIGER KRX기후변화솔루션24,430원20원0.08%24596.1124,550원24,620원24,385원5,1771.2억원109.9억원450,000주KRX 기후변화 솔루션지수4634.910110.6억원
cmtgp7i2k0pc210715bhw2nhmfsc-securities-productetf:407300:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i2d0pby1071537ivro61etf2026-08-28407300KR7407300003HANARO Fn골프테마10,580원15원0.14%10662.9610,515원10,580원10,515원99.5만원58.1억원550,000주FnGuide 골프 테마 지수1132.05058.6억원
cmtgp7i3l0pcd1071or596fe7fsc-securities-productetf:407820:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i3b0pcb1071wr8jeayt1etf2026-08-28407820KR7407820000에셋플러스 코리아플랫폼액티브6,255원25원0.40%6238.076,235원6,255원6,180원12879.2만원112.5억원1,800,000주FnGuide 플랫폼 지수(Price Return)1420.110112.2억원
cmtgp7i4p0pcp1071yc5x75gpfsc-securities-productetf:409810:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i4f0pcm1071jea1r4wg1etf2026-08-28409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,505원-25원-0.45%5501.315,530원5,530원5,490원22,0901.2억원126.6억원2,300,000주NASDAQ 10029433.430126.5억원
22,152건 중 10,001–10,050← 이전201 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬