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
cmt0whrrk03oy0z96acjy0yvwfsc-securities-productetf:404260:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrrb03ov0z965rsomgsh1etf2026-08-19404260KR7404260002KODEX 기후변화솔루션23,120원-250원-1.07%23040.9722,640원23,245원22,495원4471012.7만원208억원900,000주KRX 기후변화 솔루션지수4412.300207.3억원
cmt0whrqk03on0z96c7951y44fsc-securities-productetf:403790:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrq903oj0z96jfjgg2xc1etf2026-08-19403790KR7403790009MIDAS 코스피액티브54,275원-3,235원-5.63%54440.2054,705원55,500원54,075원4,1372.2억원1587.5억원2,925,000주코스피6471.1701592.3억원
cmt0whrpf03oa0z96tsfrqzewfsc-securities-productetf:402460:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrp503o80z96pynx55r91etf2026-08-19402460KR7402460000HANARO Fn K-메타버스MZ14,550원-480원-3.19%14632.8314,425원14,725원14,330원391569.6만원72.7억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2350.32073.1억원
cmt0whroc03nz0z962hhdrd27fsc-securities-productetf:401470:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whro003nv0z969bs9r6r81etf2026-08-19401470KR7401470000KODEX 메타버스액티브9,625원-90원-0.93%9649.769,530원9,825원9,310원88,0338.4억원572.6억원5,950,000주FnGuide K-메타버스 지수1141.630574.1억원
cmt0whrn703nn0z96kqwjib84fsc-securities-productetf:400970:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrmz03nk0z96xld5ipi01etf2026-08-19400970KR7400970000TIGER Fn메타버스7,435원-130원-1.72%7405.107,385원7,435원7,210원8,9396510.3만원379.1억원5,100,000주FnGuide 메타버스테마 지수1575.590373.9억원
cmt0whrmo03nh0z96nq4gv8zufsc-securities-productetf:400590:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrmf03ne0z96ou0eybgk1etf2026-08-19400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,240원20원0.14%14264.4414,350원14,350원14,240원4361.5만원71.2억원500,000주ICE Global Carbon Futures Index(Excess Return)680.00971.3억원
cmt0whrm503nb0z963982sykmfsc-securities-productetf:400580:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrlt03n80z96ltzqmy6f1etf2026-08-19400580KR7400580007SOL 유럽탄소배출권선물S&P(H)11,600원110원0.96%11661.5411,570원11,625원11,570원109126.2만원58억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER244.00458.3억원
cmt0whrov03o40z9600dnqel1fsc-securities-productetf:401590:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrol03o20z96ur9q5cc31etf2026-08-19401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,410원50원0.44%11381.7711,405원11,440원11,405원1112.5만원58.1억원510,000주ICE Global Carbon Futures Index(Excess Return)680.00958억원
cmt0whrnq03ns0z964oqt6esofsc-securities-productetf:401170:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrng03nq0z96u4ljcp2q1etf2026-08-19401170KR7401170006RISE 메타버스10,930원-250원-2.24%10891.4310,770원10,930원10,640원9,0269714.6만원432.8억원3,960,000주iSelect 메타버스 지수(시장가격지수)2326.260431.3억원
cmt0whrli03n50z96wylv30cwfsc-securities-productetf:400570:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrl803n20z96ogy6ifxo1etf2026-08-19400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,240원85원0.76%11340.1511,240원11,250원11,240원2,7463087.8만원123.6억원1,100,000주ICE EUA Carbon Futures Index(Excess Return)1317.080124.7억원
cmt0whrky03mz0z96b4nof3xvfsc-securities-productetf:399580:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrko03mw0z96cyj5dhmg1etf2026-08-19399580KR7399580000RISE 글로벌클린에너지9,325원-345원-3.57%9415.079,575원9,575원9,325원2,2712141만원93.2억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1133.59794.1억원
cmt0whrke03mt0z961847hjm8fsc-securities-productetf:399110:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrk403mq0z96dgjh2pt11etf2026-08-19399110KR7399110006SOL 미국S&P500ESG21,595원-30원-0.14%21283.4221,450원21,600원21,435원15,8543.4억원1209.3억원5,600,000주S&P500 Scored&Screened(PR)687.8161191.8억원
cmt0whrjt03mn0z962mmkvdjyfsc-securities-productetf:397420:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrjj03mk0z96y4niivnz1etf2026-08-19397420KR7397420001RISE 국채선물5년추종50,445원0원0.00%50453.870원0원0원00원3억원6,000주5년 국채선물 추종 지수976.5703억원
cmt0whrj903mh0z96or51hytifsc-securities-productetf:396520:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whriz03me0z96a85hnxdc1etf2026-08-19396520KR7396520009TIGER 차이나반도체FACTSET13,935원-1,225원-8.08%15106.3714,925원15,160원13,890원1,343,584194억원5757.9억원41,320,000주FactSet China Semiconductor 지수(PR)348.1906235.9억원
cmt0whrio03mb0z961fxxlkmafsc-securities-productetf:396510:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrif03m80z96dmlzo0x61etf2026-08-19396510KR7396510000TIGER 차이나클린에너지SOLACTIVE7,555원-275원-3.51%7831.287,875원7,875원7,555원6,3664910.4만원139억원1,840,000주Solactive China Clean Energy 지수(PR)1968.310144억원
cmt0whri403m50z96mimkw5ayfsc-securities-productetf:396500:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrhu03m20z96pd75yidk1etf2026-08-19396500KR7396500001TIGER 반도체TOP1033,140원-2,800원-7.79%33310.3333,560원34,510원33,060원17,233,9705799.8억원8.8조원267,500,000주FnGuide 반도체TOP10 지수8478.0708.9조원
cmt0whrhk03lz0z96npa8x0xnfsc-securities-productetf:395760:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrhb03lw0z960xeeac681etf2026-08-19395760KR7395760002PLUS ESG성장주액티브20,200원-1,165원-5.45%20284.2120,260원20,260원20,200원1428.3만원121.2억원600,000주FnGuide 한화 ESG 성장 지수3330.430121.7억원
cmt0whrh403lt0z96qjhhenhefsc-securities-productetf:395750:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrgu03lq0z96237919gp1etf2026-08-19395750KR7395750003PLUS ESG가치주액티브19,705원-865원-4.21%19667.7920,115원20,115원19,655원3569만원78.8억원400,000주FnGuide 한화 ESG 가치 지수3044.50078.6억원
cmt0whrgk03ln0z96ks9boue6fsc-securities-productetf:395290:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrga03lk0z96medkcr551etf2026-08-19395290KR7395290000HANARO Fn K-POP&미디어4,890원50원1.03%4868.944,780원4,890원4,640원168,9818억원308억원6,300,000주FnGuide K-POP & 미디어 지수460.100306.7억원
cmt0whrg103lh0z964kv13s25fsc-securities-productetf:395280:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrfr03le0z96zr6thx041etf2026-08-19395280KR7395280001HANARO Fn K-게임3,525원-80원-2.22%3546.693,520원3,580원3,450원70,5892.4억원82.8억원2,350,000주FnGuide K-게임 지수686.52083.3억원
cmt0whrfk03lb0z96v9wzdxm6fsc-securities-productetf:395270:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrfb03l80z968ycz1fsl1etf2026-08-19395270KR7395270002HANARO Fn K-반도체52,450원-4,335원-7.63%52519.7752,685원54,260원52,085원2,036,8801080.3억원3.3조원63,200,000주FnGuide K-반도체 지수15713.6103.3조원
cmt0whrf003l50z96521yuy70fsc-securities-productetf:395170:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whreq03l20z96bzyd7i3v1etf2026-08-19395170KR7395170004KODEX Top10동일가중15,240원-795원-4.96%15186.1315,300원15,425원14,930원5,2067890만원304.8억원2,000,000주FnGuide TOP10 동일가중 지수2403.990303.7억원
cmt0whreg03kz0z964o0ih7mqfsc-securities-productetf:395160:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whre603kw0z96woez71se1etf2026-08-19395160KR7395160005KODEX AI반도체TOP2플러스36,900원-3,150원-7.87%37021.7137,395원38,205원36,680원6,707,6372499.4억원3.7조원100,800,000주FnGuide AI반도체 TOP2+ 지수8450.9803.7조원
cmt0whrdw03kt0z96i4vu2ggzfsc-securities-productetf:395150:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrdm03kq0z96ccr6r2uh1etf2026-08-19395150KR7395150006KODEX 웹툰&드라마1,793원-48원-2.61%1809.891,810원1,810원1,761원12,0462149.1만원86억원4,800,000주FnGuide 웹툰&드라마 지수273.53086.8억원
cmt0whrdc03kn0z96zf4vfn1ffsc-securities-productetf:394670:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrd203kk0z967dsige9u1etf2026-08-19394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)11,335원-265원-2.28%11605.7111,405원11,545원11,295원26,3113억원2008.5억원17,720,000주Solactive Global Lithium 지수(PR)1771.5202056.5억원
cmt0whrcr03kh0z96my4v19y9fsc-securities-productetf:394660:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrch03ke0z96bxij50wx1etf2026-08-19394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE16,085원-635원-3.80%16277.3716,345원16,465원15,970원5,7609358.4만원1055.1억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2336.1651067.7억원
cmt0whrc803kb0z96orh0i0h5fsc-securities-productetf:391670:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrby03k80z96gzorpbj21etf2026-08-19391670KR7391670007HK 베스트일레븐액티브27,165원-1,880원-6.47%27290.9727,000원27,830원26,975원173473.3만원162.9억원600,000주코스피 2001012.610163.7억원
cmt0whrbp03k50z96ysgq4lhwfsc-securities-productetf:391600:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrbh03k20z96470iwguv1etf2026-08-19391600KR7391600004ACE 미국친환경그린테마10,635원-315원-2.88%10693.0611,050원11,150원10,635원2,2142367.9만원47.8억원450,000주Indxx US Green Infrastructure Price return Index3245.78048.1억원
cmt0whrb703jz0z966o9nhbd6fsc-securities-productetf:390400:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whraw03jw0z96ivoxc4ve1etf2026-08-19390400KR7390400000KODEX 미국스마트모빌리티S&P7,390원-330원-4.27%7458.627,545원7,545원7,385원304226.3만원73.9억원1,000,000주S&P Kensho Smart Transportation219.44974.5억원
cmt0whram03jt0z96ha5ewa4ifsc-securities-productetf:390390:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrad03jq0z96rqf9l19r1etf2026-08-19390390KR7390390003KODEX 미국반도체53,645원-2,555원-4.55%54196.9954,665원54,670원53,505원805,575436.4억원1.2조원23,900,000주MVIS US Listed Semiconductor 25 Index17145.4101.2조원
cmt0whra203jn0z96l1vm4nzyfsc-securities-productetf:388420:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whr9t03jk0z9682t0ft2v1etf2026-08-19388420KR7388420002RISE 비메모리반도체액티브25,685원-1,410원-5.20%25685.4325,485원26,545원25,165원209,37154.1억원2291.1억원8,920,000주iSelect 비메모리반도체 지수(시장가격지수)6622.1102291.1억원
cmt0whr9i03jh0z968s11q7umfsc-securities-productetf:388280:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whr9803je0z966igzxlyh1etf2026-08-19388280KR7388280000RISE K엔터&여행레저6,865원-170원-2.42%6900.336,930원6,930원6,765원7,7485307.5만원227.9억원3,320,000주FnGuide K엔터&여행레저 지수642.230229억원
cmt0whr8x03jb0z96iv1e826dfsc-securities-productetf:387280:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whr8n03j80z96i77ldryl1etf2026-08-19387280KR7387280001TIGER 퓨처모빌리티액티브11,455원-440원-3.70%11523.8011,310원11,785원11,310원27,1783.1억원154.6억원1,350,000주FnGuide 퓨처모빌리티 지수3419.230155.5억원
cmt0whr8d03j50z96dcd5oh5nfsc-securities-productetf:387270:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whr8303j20z96kst7m7ip1etf2026-08-19387270KR7387270002TIGER 글로벌이노베이션액티브24,615원-1,135원-4.41%24772.8925,750원25,750원24,605원7,2501.8억원297.8억원1,210,000주NASDAQ 10029426.020299.7억원
cmt0whr7s03iz0z96bwbn6v6yfsc-securities-productetf:385720:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr7j03iw0z96aedpekki1etf2026-08-19385720KR7385720008TIME 코스피액티브24,030원-1,350원-5.32%24074.0124,255원24,515원23,750원69,76616.8억원3700.6억원15,400,000주코스피6471.1703731.4억원
cmt0whr7903it0z96i9euuawqfsc-securities-productetf:385710:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr6z03iq0z96qktl0xgl1etf2026-08-19385710KR7385710009TIME K이노베이션액티브10,775원-130원-1.19%10727.5810,570원10,780원10,420원7,5518034.8만원107.7억원1,000,000주KRX BBIG 지수1814.690107.2억원
cmt0whr6o03in0z96mrvrx3mmfsc-securities-productetf:385600:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr6e03ik0z964i0rc3rd1etf2026-08-19385600KR7385600002ACE 2차전지&친환경차액티브11,835원-130원-1.09%11840.6411,620원11,935원11,520원4,7895634.2만원177.5억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2122.470177.6억원
cmt0whr6503ih0z96iy9h1mvwfsc-securities-productetf:385590:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr5w03ie0z968ko73gr41etf2026-08-19385590KR7385590005ACE ESG액티브22,560원-1,235원-5.19%22572.0422,680원22,960원22,360원3,1517118.2만원518.8억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4277.090519.1억원
cmt0whr5m03ib0z96ib3rkirofsc-securities-productetf:385560:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr5d03i80z96l2h0w80f1etf2026-08-19385560KR7385560008RISE KIS국고채30년Enhanced50,200원375원0.75%50042.2549,810원50,200원49,650원36,65418.3억원7003.4억원13,951,000주KIS 국고채30년Enhanced지수(시장가격)4470.5606908.8억원
cmt0whr5203i50z96gyp0zbgwfsc-securities-productetf:385550:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr4t03i20z96og7e08mn1etf2026-08-19385550KR7385550009RISE 단기채권알파액티브114,010원5원0.00%114007.66114,015원114,075원113,990원5,1945.9억원3449.9억원3,026,000주KIS 단기채권알파지수(AA-이상)(총수익지수)128.8703449.8억원
cmt0whr4i03hz0z969t9hflvzfsc-securities-productetf:385540:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr4803hw0z96i03sm1vv1etf2026-08-19385540KR7385540000RISE 종합채권(A-이상)액티브102,535원220원0.22%102491.46102,315원102,555원102,265원3,8643.9억원1.9조원18,609,000주KIS 종합채권 지수(A-이상)(총수익지수)119.4701.9조원
cmt0whr3y03ht0z9681d3yfyafsc-securities-productetf:385520:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr3s03hq0z96ppnw1ksv1etf2026-08-19385520KR7385520002KODEX 자율주행액티브16,065원-295원-1.80%16002.4415,850원16,310원15,665원5,0848110.5만원345.3억원2,150,000주FnGuide K-미래차 지수3037.420344억원
cmt0whr3i03hn0z965tqi886ifsc-securities-productetf:385510:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr3b03hk0z96056the481etf2026-08-19385510KR7385510003KODEX 신재생에너지액티브38,110원-170원-0.44%38225.0136,715원39,115원36,585원119,33445.5억원3201.2억원8,400,000주FnGuide K-신재생에너지 플러스 지수2811.7403210.9억원
cmt0whqij03az0z96hbc8wixhfsc-securities-productetf:363570:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqia03ax0z96xqu40maw1etf2026-08-19363570KR7363570003KODEX 장기종합채권(AA-이상)액티브85,640원570원0.67%85602.3985,445원85,650원85,380원2301965.7만원2329.4억원2,720,000주KAP 한국장기종합채권지수(AA-이상, 총수익)278.5802343.7억원
cmt0whqi003at0z9608rnnhn1fsc-securities-productetf:363510:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqhq03ar0z967cymenr71etf2026-08-19363510KR7363510009SOL KIS단기통안채112,040원5원0.00%112056.69112,040원112,040원112,040원556만원124.3억원111,000주KIS 단기통안채 Index(총수익)12799.970124.3억원
cmt0whqhf03an0z96vk78vdgofsc-securities-productetf:361580:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqh603al0z96afnk2k1o1etf2026-08-19361580KR7361580004RISE 200TR57,995원-3,735원-6.05%57902.8858,375원59,000원57,300원75,61543.7억원4639.6억원8,000,000주코스피 200 TR1343.0104603.2억원
cmt0whqgw03ah0z96zddbtz33fsc-securities-productetf:360750:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqgm03af0z96vpp9ftpw1etf2026-08-19360750KR7360750004TIGER 미국S&P50026,635원-360원-1.33%26646.8326,950원26,950원26,570원31,446,1398405.3억원20.4조원766,450,000주S&P 5007707.98020.4조원
cmt0whqgc03ab0z96rmtedamwfsc-securities-productetf:360200:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:53cmt0whqg103a90z96jvgqz4ab1etf2026-08-19360200KR7360200000ACE 미국S&P50026,925원-375원-1.37%26938.1227,240원27,240원26,865원657,244177.5억원3.9조원147,600,000주S&P 5007707.9803.9조원
cmt0whqfr03a50z96auo0pw6qfsc-securities-productetf:360150:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whqfh03a30z962dlxa2o61etf2026-08-19360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,375원215원6.80%3363.323,235원3,425원3,230원369,30212.4억원138.3억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수410.690137.8억원
cmt0whqf7039z0z96tc6zl1hkfsc-securities-productetf:360140:202608192026-08-19dayperiod2026-08-20 11:27:522026-08-20 11:27:52cmt0whqex039x0z96075n54ro1etf2026-08-19360140KR7360140008KODEX 200롱코스닥150숏선물20,975원-1,475원-6.57%21014.9721,890원21,955원20,665원83,41717.9억원461.4억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1830.890462.3억원
56,296건 중 4,851–4,900← 이전98 / 1126 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬