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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
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
cmtgp7aro0n5f1071142aksdgfsc-securities-productetf:0219E0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7are0n5c1071ngwzsdwo1etf2026-08-280219E0KR70219E0005KODEX 200커버드콜액티브8,290원-185원-2.18%8274.318,320원8,445원8,275원3,430,693286.1억원8306.5억원100,200,000주코스피 200 커버드콜 5% OTM752.5308290.8억원
cmtgp7ar40n5910710umrc8g5fsc-securities-productetf:0219B0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7aqu0n561071pdio7ho51etf2026-08-280219B0KR70219B0008KoAct 광통신&위성네트워크액티브10,860원-215원-1.94%10818.8810,965원11,120원10,745원28,1103억원86.8억원800,000주FnGuide 저궤도위성 & 광통신 인프라 지수2226.84086.5억원
cmtgp7aqk0n531071hdu70hfpfsc-securities-productetf:0218K0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7aqd0n501071j7q7twdq1etf2026-08-280218K0KR70218K0008BNK 스마트카10,610원65원0.62%10573.0110,465원10,610원10,465원208219.3만원74.2억원700,000주FnGuide 스마트카 지수1766.28074억원
cmtgp7aq30n4x1071t22ntjlbfsc-securities-productetf:0218J0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7apt0n4u1071dq2dzjlu1etf2026-08-280218J0KR70218J0001RISE 미국우주&로봇TOP2미국채혼합508,945원10원0.11%8928.748,955원9,030원8,935원100,4879억원281.7억원3,150,000주Akros 미국 우주-로봇 TOP2 채권혼합50 지수2351.196285.7억원
cmtgp7apj0n4r1071azpynrbqfsc-securities-productetf:0216Z0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7ap90n4o1071m1kyyzz71etf2026-08-280216Z0KR70216Z0003ACE K방산TOP5+9,035원-165원-1.79%9063.549,135원9,190원8,905원34,7943.1억원153.5억원1,700,000주KRX K-AI 방산TOP5+ 지수12501.980154억원
cmtgp7aoz0n4l1071ppvjm3gxfsc-securities-productetf:0216K0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7aop0n4j1071n7h8ucoc1etf2026-08-280216K0KR70216K0000KIWOOM 미국우주테크TOP2채권혼합508,540원-40원-0.47%8598.768,585원8,585원8,525원49,1204.1억원85.4억원1,000,000주Akros 미국 우주 Top 2 채권혼합 지수3016.39085.9억원
cmtgp7anw0n4a1071sd7hxew8fsc-securities-productetf:0214M0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7anl0n4610718e82sjiv1etf2026-08-280214M0KR70214M0000MIDAS 바이오헬스케어액티브11,215원50원0.45%11285.4011,165원11,215원11,085원565629.9만원95.3억원850,000주KRX 헬스케어4012.22095.9억원
cmtgp7amt0n3y10713by1dpd4fsc-securities-productetf:0210A0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7amh0n3u1071q8iobib91etf2026-08-280210A0KR70210A0008ACE K반도체TOP2+7,030원-150원-2.09%7019.137,120원7,255원7,010원1,780,512127억원3058억원43,500,000주KRX K-AI 반도체TOP2+ 지수10213.1403011.2억원
cmtgp7aln0n3m10719iq1qmdsfsc-securities-productetf:0209D0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7ald0n3i1071yxb98a481etf2026-08-280209D0KR70209D0008KODEX 전고체배터리ESS TOP2플러스8,550원0원0.00%8557.528,480원8,645원8,415원1,006,97086억원1192.7억원13,950,000주Akros 한국 전고체 배터리 ESS TOP2 플러스 지수(Price Return)1434.4201198억원
cmtgp7akj0n3a1071ngzi382ufsc-securities-productetf:0207Z0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7ak90n3710717smxlqcq1etf2026-08-280207Z0KR70207Z0004KIWOOM 미국우주데이터센터인프라6,935원-60원-0.86%6969.846,995원7,025원6,935원6,7634730.5만원152.5억원2,200,000주iSelect 미국 우주데이터센터인프라 지수6158.988149.8억원
cmtgp7ajb0n2w1071q9eegmbjfsc-securities-productetf:0206G0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7aj00n2u107125p1s3ms1etf2026-08-280206G0KR70206G00081Q 현대차기아채권혼합508,190원55원0.68%8208.278,145원8,215원8,145원225,41318.4억원233.4억원2,850,000주KEDI 현대차&기아채권혼합50지수1771.850242.1억원
cmtgp7agq0n2c1071mkq2qcp9fsc-securities-productetf:0203S0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7agg0n281071uyqmou5a1etf2026-08-280203S0KR70203S0007WON 삼성전자현대차채권혼합508,670원-50원-0.57%8659.298,665원8,740원8,640원37,1873.2억원290.4억원3,350,000주KAP 삼성전자현대차채권혼합지수2547.140290억원
cmtgp7ag60n261071pk5gams0fsc-securities-productetf:0203R0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7afu0n221071ldk7bbol1etf2026-08-280203R0KR70203R0008WON 중단기종합채권(A-이상)액티브50,475원15원0.03%50497.170원0원0원00원191.8억원380,000주KAP 중단기 종합채권 총수익 지수(A-이상)116.950191.8억원
cmtgp7af00n1u1071zvlz7zz8fsc-securities-productetf:0199C0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7aep0n1q10718qafuex11etf2026-08-280199C0KR70199C0001ACE 고배당주Plus커버드콜액티브9,260원40원0.43%9273.879,175원9,260원9,095원494,17845.2억원1379.7억원14,900,000주KRX-Akros 고배당주 20 위클리 고정 30% 커버드콜 지수2385.8201381.8억원
cmtgp7aof0n4f1071z4p25kgmfsc-securities-productetf:0215T0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7ao50n4d10715kq4nu6q1etf2026-08-280215T0KR70215T0002HANARO 미국AI광통신TOP108,670원-510원-5.56%8922.268,885원8,885원8,660원23,2722억원78억원900,000주Indxx US AI Optical Communication TOP10 Index(PR)8078.67080.3억원
cmtgp7anb0n431071z4cbtsknfsc-securities-productetf:0210E0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7an20n411071qi2oirds1etf2026-08-280210E0KR70210E0004PLUS 200커버드콜액티브7,270원-150원-2.02%7252.987,335원7,405원7,250원159,81911.6억원639.7억원8,800,000주코스피 200 위클리 고정 30% 커버드콜 지수2989.600638.2억원
cmtgp7am70n3s1071y99oy5ajfsc-securities-productetf:0209Z0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7alx0n3o1071jhtoxhyc1etf2026-08-280209Z0KR70209Z0002ACE 코리아AI전력TOP107,565원-5원-0.07%7562.617,555원7,750원7,445원246,97918.7억원400.9억원5,300,000주Akros 코리아 AI전력 TOP 10 지수 (시장가격)15861.670404.5억원
cmtgp7al30n3f1071w39sv0a2fsc-securities-productetf:0208N0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7akt0n3d1071yys96tcy1etf2026-08-280208N0KR70208N0007IBK 코스피액티브7,485원-135원-1.77%7490.837,565원7,620원7,485원4,7743591.6만원123.5억원1,650,000주코스피6788.880123.5억원
cmtgp7ajz0n331071rdxwcg04fsc-securities-productetf:0207G0:202608282026-08-28dayperiod2026-08-31 12:48:072026-08-31 12:48:07cmtgp7ajp0n311071sir1uq2r1etf2026-08-280207G0KR70207G0007SOL 우주항공밸류체인6,725원-160원-2.32%6699.986,890원6,905원6,665원380,33625.6억원396.7억원5,900,000주Akros 우주항공밸류체인 지수(PR)2029.140395.2억원
22,152건 중 12,551–12,600← 이전252 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬