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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmt0whrsq03pb0z965m08m207fsc-securities-productetf:404650:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrsf03p80z967g0s8n4i1etf2026-08-19404650KR7404650004SOL KRX기후변화솔루션23,020원-395원-1.69%23035.4922,465원23,180원22,420원54122.1만원138.1억원600,000주KRX 기후변화 솔루션지수4412.300138.2억원
cmt0whrts03pm0z96nloi1x8nfsc-securities-productetf:407310:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrti03pk0z96jlf7pkou1etf2026-08-19407310KR7407310002HANARO 200 TOP1016,640원-520원-3.03%16645.8316,785원16,825원16,360원2,8564710.6만원191.3억원1,150,000주코스피 200 Top 10 지수2586.410191.4억원
cmt0whrud03pt0z96rhsr46effsc-securities-productetf:407820:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whru203pp0z96hpmgj7im1etf2026-08-19407820KR7407820000에셋플러스 코리아플랫폼액티브6,010원-235원-3.76%6018.265,970원6,085원5,915원32,9931.9억원108.1억원1,800,000주FnGuide 플랫폼 지수(Price Return)1301.760108.3억원
cmt0whrvg03q40z9655st9dlifsc-securities-productetf:409810:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrv603q20z96j52f1pzg1etf2026-08-19409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,545원70원1.28%5523.185,555원5,565원5,515원149,3248.2억원116.4억원2,100,000주NASDAQ 10029426.020113.2억원
cmt0whrq103oh0z96gwjyi1j6fsc-securities-productetf:402970:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrpp03od0z96rjfr92as1etf2026-08-19402970KR7402970008ACE 미국배당다우존스15,535원-60원-0.38%15515.8215,670원15,725원15,515원309,18348.2억원9647.2억원62,100,000주Dow Jones U.S. Dividend 100 Price Return Index7291.0259635.3억원
cmt0whrr203ot0z96rpeol34bfsc-securities-productetf:404120:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrqu03oq0z96t4cekhle1etf2026-08-19404120KR7404120008TIME K신재생에너지액티브24,630원-170원-0.69%24511.8024,035원24,870원23,755원7,0161.6억원172.4억원700,000주KRX 기후변화 솔루션지수4412.300171.5억원
cmt0whrs403p40z96k2hyb13yfsc-securities-productetf:404540:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrrv03p20z96jhaa2o9l1etf2026-08-19404540KR7404540007TIGER KRX기후변화솔루션22,990원-550원-2.34%23164.5422,765원23,420원22,560원29,8686.8억원80.4억원350,000주KRX 기후변화 솔루션지수4412.30081억원
cmt0whrt803pg0z96q47jkoktfsc-securities-productetf:407300:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrsz03pd0z969ifp45du1etf2026-08-19407300KR7407300003HANARO Fn골프테마10,355원-495원-4.56%10393.1410,375원10,405원10,310원55.1만원56.9억원550,000주FnGuide 골프 테마 지수1101.10057.1억원
cmt0whruw03py0z96rhfcn35jfsc-securities-productetf:407830:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrum03pw0z964axs0urk1etf2026-08-19407830KR7407830009에셋플러스 글로벌플랫폼액티브13,870원-270원-1.91%13842.7314,000원14,025원13,855원315439만원332.8억원2,400,000주S&P 5007707.980332.2억원
cmt0whrw003qa0z960op6klpcfsc-securities-productetf:409820:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrvq03q80z96kutt7u051etf2026-08-19409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)19,880원-480원-2.36%20010.2019,885원20,035원19,790원93,93318.6억원2564.5억원12,900,000주NASDAQ 10029426.0202581.3억원
cmt0whrwj03qg0z96y2f9kad7fsc-securities-productetf:410870:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrwa03qd0z96ptrblgsw1etf2026-08-19410870KR7410870000TIME K컬처액티브9,505원-85원-0.89%9461.069,370원9,530원9,235원2,0881971.6만원114억원1,200,000주FnGuide K-컬처 지수540.580113.5억원
cmt0whrx403qm0z96i0yj07zbfsc-securities-productetf:411060:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrwt03qj0z96n8o8cwta1etf2026-08-19411060KR7411060007ACE KRX금현물27,300원-600원-2.15%27297.4727,500원27,580원27,200원737,990202.2억원4조원147,300,000주KRX 금현물지수4580.6904조원
cmt0whrxo03qs0z96r4rcn5b0fsc-securities-productetf:411420:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrxe03qp0z96hk9vtiw31etf2026-08-19411420KR7411420003KODEX 미국나스닥AI테크액티브26,470원-805원-2.95%26568.0827,005원27,005원26,387원8,6692.3억원1244억원4,700,000주Nasdaq CB Insights Metaverse US Index (Price Return)1978.9201248.6억원
cmt0whry803qy0z96cohdsqrkfsc-securities-productetf:411540:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrxy03qv0z96xqkjjrbs1etf2026-08-19411540KR7411540008SOL 200 Top1017,000원-620원-3.52%17004.2717,160원17,260원16,655원3,3495650.3만원238억원1,400,000주코스피 200 Top 10 지수2586.410238억원
cmt0whrys03r40z96lguv0nt1fsc-securities-productetf:411860:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whryi03r10z96vwisogt81etf2026-08-19411860KR7411860000KIWOOM 독일DAX17,325원-245원-1.39%17338.0317,545원17,545원17,310원310539.5만원51.9억원300,000주DAX Index(PR)9536.89052억원
cmt0whrzc03ra0z96x2izzqavfsc-securities-productetf:412560:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrz203r70z96ts7dzn4b1etf2026-08-19412560KR7412560005TIGER BBIG레버리지1,796원-17원-0.94%1771.381,775원1,802원1,755원8,9761607.3만원12.5억원700,000주KRX BBIG 지수1814.69012.3억원
cmt0whrzx03rg0z96tlktwr1ofsc-securities-productetf:412570:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:55cmt0whrzn03rd0z96d8l66t5o1etf2026-08-19412570KR7412570004TIGER 2차전지TOP10레버리지1,145원-10원-0.87%1155.351,100원1,175원1,052원7,172,94780.7억원1635억원142,800,000주KRX 2차전지 TOP 10 지수3447.6801634.2억원
cmt0whs0h03rl0z96voxu02aifsc-securities-productetf:412770:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whs0903rj0z9647npqxg21etf2026-08-19412770KR7412770000TIGER 글로벌AI플랫폼액티브12,880원-375원-2.83%12769.5612,960원13,150원12,665원40,4185.2억원784.3억원6,090,000주Indxx Global Metaverse Index (Price Return)5419.530776.3억원
cmt0whs1103rr0z96wo84g81bfsc-securities-productetf:413220:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whs0t03rp0z96lfpdf5o11etf2026-08-19413220KR7413220005SOL 차이나태양광CSI(합성)4,685원-315원-6.30%4959.025,000원5,000원4,685원2,9761426.6만원56.2억원1,200,000주CSI Photovoltaic Industry Index(PR)2496.38059.5억원
cmt0whs1l03rx0z96unv1s1n6fsc-securities-productetf:413930:202608192026-08-19dayperiod2026-08-20 11:27:552026-08-20 11:27:55cmt0whs1d03rv0z96zifvi2ls1etf2026-08-19413930KR7413930009WON AI ESG액티브26,625원-1,265원-4.54%26485.2326,600원26,820원26,200원1,3183480.3만원146.4억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3637.180145.6억원
20,981건 중 4,901–4,950← 이전99 / 420 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt asc 정렬