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
cmtcevrmb0dz21071vb2sthc6fsc-securities-productetf:329670:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrm60dyz10717xe8ztm61etf2026-08-27329670KR7329670004KODEX TRF703022,130원10원0.05%22112.3322,155원22,275원22,030원14,3983.1억원885.2억원4,000,000주FnGuide TRF 7030 지수2894.900884.4억원
cmtcevrmm0dz81071c75dn8g8fsc-securities-productetf:329750:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrmg0dz51071kd5jmh631etf2026-08-27329750KR7329750004TIGER 미국달러단기채권액티브13,055원-30원-0.23%13054.7513,080원13,095원13,020원123,34616억원6539.2억원50,090,000주KIS U.S. TREASURY BOND 0-1Y 지수(총수익)150.7306531.2억원
cmtcevrmx0dzd1071dxy3h2w5fsc-securities-productetf:332500:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrms0dzb1071yie61ced1etf2026-08-27332500KR7332500008ACE 200TR73,300원780원1.08%73617.2874,505원74,590원72,810원10,3727.6억원1685.9억원2,300,000주코스피 200 TR1444.0101693.1억원
cmtcevrni0dzp1071bl6fqjtpfsc-securities-productetf:332620:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrne0dzn10714lajnwx81etf2026-08-27332620KR7332620004PLUS 미국장기우량회사채89,440원75원0.08%89157.5789,755원89,765원89,110원1,2161억원167.2억원187,000주ICE BofaAML 15+ Year AAA-A US Corporate Index(총수익지수)1160.707166.7억원
cmtcevrx10e511071bh7kgwfhfsc-securities-productetf:365000:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrww0e4y10712qd5v65b1etf2026-08-27365000KR7365000009TIGER 인터넷TOP103,715원30원0.81%3728.703,715원3,770원3,695원62,0042.3억원375.2억원10,100,000주KRX 인터넷 TOP 10 지수938.530376.5억원
cmtcevrxc0e5710718i9tbl7wfsc-securities-productetf:365040:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrx60e541071jwy75oqq1etf2026-08-27365040KR7365040005TIGER AI코리아그로스액티브36,745원630원1.74%36608.5037,015원37,015원36,295원4,7011.7억원771.6억원2,100,000주코스피6912.370768.7억원
cmtcevrxm0e5d1071pv93srkffsc-securities-productetf:365780:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrxh0e5a1071drp3dmwx1etf2026-08-27365780KR7365780006ACE 국고채10년82,985원260원0.31%83120.8482,660원83,095원82,370원3,2062.6억원5282.8억원6,366,000주KIS 10년 국고채 지수 (총수익)15757.5205251.5억원
cmtcevrt90e2v1071xb56hbdsfsc-securities-productetf:360140:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrt40e2s1071sn4klybe1etf2026-08-27360140KR7360140008KODEX 200롱코스닥150숏선물21,940원-260원-1.17%21965.9322,970원22,970원21,940원31,8367.1억원482.6억원2,200,000주코스피200 롱 100% 코스닥150 숏 100% 선물지수1911.390483.2억원
cmtcevrtj0e311071i0snixaxfsc-securities-productetf:360150:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrte0e2y1071k39bsln01etf2026-08-27360150KR7360150007KODEX 코스닥150롱코스피200숏선물3,180원20원0.63%3182.773,055원3,180원3,050원33,2691억원130.3억원4,100,000주코스닥150 롱 100% 코스피200 숏 100% 선물지수389.350130.4억원
cmtcevrtt0e371071i1ajq4z4fsc-securities-productetf:360200:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:08cmtcevrto0e341071ed04c1su1etf2026-08-27360200KR7360200000ACE 미국S&P50026,650원25원0.09%26565.9426,830원26,830원26,595원666,127177.6억원3.9조원149,100,000주S&P 5007730.9903.9조원
cmtcevru40e3d10713yq36veufsc-securities-productetf:360750:202608272026-08-27dayperiod2026-08-28 12:48:082026-08-28 12:48:09cmtcevrty0e3a1071iagab5kx1etf2026-08-27360750KR7360750004TIGER 미국S&P50026,365원30원0.11%26278.3826,435원26,540원26,310원20,669,4555452.3억원20.4조원776,150,000주S&P 5007730.99020.4조원
cmtcevruo0e3o10717ei5mozgfsc-securities-productetf:363510:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevruk0e3m107187fvxcsw1etf2026-08-27363510KR7363510009SOL KIS단기통안채112,120원20원0.02%112115.62112,130원112,130원112,120원36403.6만원124.4억원111,000주KIS 단기통안채 Index(총수익)12805.990124.4억원
cmtcevrzs0e6d1071is33tlbyfsc-securities-productetf:368590:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrzk0e6a10711urp5pby1etf2026-08-27368590KR7368590006RISE 미국나스닥10029,950원160원0.54%29794.0530,360원30,360원29,865원341,538102.4억원1.5조원51,500,000주NASDAQ 10029641.5601.5조원
cmtcevs040e6j1071uvh2ptlxfsc-securities-productetf:368680:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrzz0e6g1071f9wwlapk1etf2026-08-27368680KR7368680005KODEX K-뉴딜디지털플러스8,305원210원2.59%8277.268,195원8,305원8,195원1,5251261.3만원74.7억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1974.75074.4억원
cmtcevs0e0e6p107131tjuxhvfsc-securities-productetf:371150:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs090e6m1071x3k9g1u51etf2026-08-27371150KR7371150004RISE 차이나항셍테크6,815원-90원-1.30%6832.226,955원6,955원6,815원1,8071236.9만원88.5억원1,300,000주Hang Seng TECH Index4619.64088.8억원
cmtcevs0p0e6v1071xf91f1xqfsc-securities-productetf:371160:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs0k0e6s107198t3uvfx1etf2026-08-27371160KR7371160003TIGER 차이나항셍테크6,995원-50원-0.71%6990.517,040원7,050원6,950원520,08136.4억원5732.4억원81,950,000주Hang Seng TECH Index4619.6405711.2억원
cmtcevs100e701071bg1r2gdhfsc-securities-productetf:371450:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs0u0e6y1071asdxuj4v1etf2026-08-27371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX13,595원60원0.44%13467.3113,600원13,655원13,495원2,9854045.8만원212억원1,560,000주Indxx Global Cloud Computing Index(PR)7474.120210억원
cmtcevs1l0e7c1071j0s3k0kkfsc-securities-productetf:371470:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs1g0e7910719hmaxzs41etf2026-08-27371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,800원-10원-0.11%8820.788,855원8,855원8,660원129,23011.3억원482.2억원5,480,000주Solactive China Biotech Index(PR)1810.330479.8억원
cmtcevs250e7o1071igwmpgcafsc-securities-productetf:372330:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs210e7m1071awd2974v1etf2026-08-27372330KR7372330001KODEX 차이나항셍테크6,960원-70원-1.00%6981.497,030원7,040원6,960원79,8265.5억원1151.8억원16,550,000주Hang Seng TECH Index4619.6401158.9억원
cmtcevrxx0e5j1071rmemgdsvfsc-securities-productetf:367380:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevrxr0e5g1071qmewizxe1etf2026-08-27367380KR7367380003ACE 미국나스닥10030,880원160원0.52%30707.3731,255원31,320원30,790원631,312195.2억원3.4조원112,000,000주NASDAQ 10029641.5603.4조원
cmtcevry70e5p1071n90o7t3qfsc-securities-productetf:367740:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevry20e5m1071ys6n4psg1etf2026-08-27367740KR7367740008HANARO Fn5G산업43,705원1,225원2.88%43557.7243,365원43,705원43,000원1,2695528만원240.3억원550,000주FnGuide 5G 산업 지수7428.620239.5억원
cmtcevryi0e5v10714t6eumwafsc-securities-productetf:367760:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevryc0e5s1071s10pz9cn1etf2026-08-27367760KR7367760006RISE 네트워크인프라58,500원1,345원2.35%58758.2659,100원59,510원57,435원155,52190.7억원6844.5억원11,700,000주FnGuide 네트워크 인프라 지수8110.8306874.7억원
cmtcevrys0e611071veo7zmtifsc-securities-productetf:367770:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevryn0e5y10711jualnws1etf2026-08-27367770KR7367770005RISE 수소경제테마23,505원530원2.31%23550.6723,195원23,515원23,040원45,96410.7억원1234억원5,250,000주FnGuide 수소 경제 테마 지수2970.1901236.4억원
cmtcevrz70e6710716kjsksjhfsc-securities-productetf:368190:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevryx0e641071ozx92sg01etf2026-08-27368190KR7368190005HANARO Fn K-뉴딜디지털플러스8,245원155원1.92%8215.698,100원8,245원8,100원1,2931055.5만원263.8억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1974.750262.9억원
cmtcevs1a0e771071ydjirxqrfsc-securities-productetf:371460:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs150e7310713r63d2qm1etf2026-08-27371460KR7371460007TIGER 차이나전기차SOLACTIVE10,325원-170원-1.62%10480.7410,495원10,495원10,290원116,17612억원7479.4억원72,440,000주Solactive China Electric Vehicle and Battery Index(PR)2160.3807579.6억원
cmtcevs1w0e7j10710gxpd5jqfsc-securities-productetf:371870:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs1r0e7g1071v55segi21etf2026-08-27371870KR7371870007ACE 차이나항셍테크6,840원-80원-1.16%6838.576,920원6,955원6,825원3,0042056만원109.4억원1,600,000주Hang Seng TECH Index4619.640109.4억원
cmtcevsb60ecj10711qeayngvfsc-securities-productetf:388420:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsb00ech1071x7e70vtd1etf2026-08-27388420KR7388420002RISE 비메모리반도체액티브27,110원685원2.59%27190.2527,235원27,405원26,540원84,26522.6억원2418.2억원8,920,000주iSelect 비메모리반도체 지수(시장가격지수)6855.8202425.3억원
cmtcevsbg0ecp1071pguwi48xfsc-securities-productetf:390390:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsba0ecm10717f85gzli1etf2026-08-27390390KR7390390003KODEX 미국반도체53,225원895원1.71%52191.2753,460원53,645원52,890원374,417199.5억원1.2조원23,700,000주MVIS US Listed Semiconductor 25 Index16712.6901.2조원
cmtcevs7m0eak10718bhmw84ifsc-securities-productetf:385510:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs7h0eag1071mogwgy8o1etf2026-08-27385510KR7385510003KODEX 신재생에너지액티브40,495원1,670원4.30%40497.0939,140원40,495원39,140원133,28553.3억원3401.5억원8,400,000주FnGuide K-신재생에너지 플러스 지수2961.4403401.7억원
cmtcevs880eaw107116fszx16fsc-securities-productetf:385540:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs820eas1071aug9gyzk1etf2026-08-27385540KR7385540000RISE 종합채권(A-이상)액티브103,310원290원0.28%103423.83102,970원103,310원102,765원8198431.7만원1.9조원18,538,000주KIS 종합채권 지수(A-이상)(총수익지수)120.4801.9조원
cmtcevs8s0eb71071il712ndlfsc-securities-productetf:385560:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs8n0eb410716tmcekiu1etf2026-08-27385560KR7385560008RISE KIS국고채30년Enhanced52,470원795원1.54%52712.4151,605원52,470원51,150원18,7939.7억원6056억원11,542,000주KIS 국고채30년Enhanced지수(시장가격)4710.0205774.1억원
cmtcevs9d0ebk10711i0n8hjtfsc-securities-productetf:385600:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs980ebh1071ixlbohee1etf2026-08-27385600KR7385600002ACE 2차전지&친환경차액티브12,035원295원2.51%12103.4511,885원12,130원11,885원7,7569350.9만원180.5억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2167.910181.5억원
cmtcevs9x0ebv107176uxuimnfsc-securities-productetf:385720:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevs9s0ebt1071qx1ow48u1etf2026-08-27385720KR7385720008TIME 코스피액티브25,730원385원1.52%25897.2026,170원26,170원25,525원60,33315.5억원3988.1억원15,500,000주코스피6912.3704014억원
cmtcevsaj0ec81071288a9sp4fsc-securities-productetf:387280:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsad0ec41071mhneyjbt1etf2026-08-27387280KR7387280001TIGER 퓨처모빌리티액티브11,725원200원1.74%11792.3311,640원11,785원11,585원1,2851505만원148.9억원1,270,000주FnGuide 퓨처모빌리티 지수3519.130149.7억원
cmtcevskc0ehm1071jym1dqsmfsc-securities-productetf:404260:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsk60ehi1071ec3fknz41etf2026-08-27404260KR7404260002KODEX 기후변화솔루션24,710원815원3.41%24614.6024,380원24,710원24,270원4641138.6만원222.3억원900,000주KRX 기후변화 솔루션지수4640.320221.5억원
cmtcevsbq0ecv10718p9wu87nfsc-securities-productetf:390400:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsbl0ecs1071vr4iexh31etf2026-08-27390400KR7390400000KODEX 미국스마트모빌리티S&P7,205원5원0.07%7156.387,235원7,235원7,100원6,9785037.7만원57.6억원800,000주S&P Kensho Smart Transportation215.16657.2억원
cmtcevsc10ed110712e0ll0q6fsc-securities-productetf:391600:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsbv0ecy10718fwi3cpf1etf2026-08-27391600KR7391600004ACE 미국친환경그린테마10,530원70원0.67%10474.9410,540원10,540원10,520원350368.2만원47.3억원450,000주Indxx US Green Infrastructure Price return Index3168.11047.1억원
cmtcevscb0ed7107182ntwdk6fsc-securities-productetf:391670:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsc60ed41071cj6v54ta1etf2026-08-27391670KR7391670007HK 베스트일레븐액티브28,200원195원0.70%28379.2928,700원28,700원28,200원135384.4만원169.2억원600,000주코스피 2001088.610170.2억원
cmtcevscm0edc1071kmbifcrnfsc-securities-productetf:394660:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevscg0eda1071cwjsrgp61etf2026-08-27394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE15,785원-60원-0.38%15829.6015,850원15,900원15,680원2,8584513만원1035.4억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2297.1491038.4억원
cmtcevscx0edi1071ottmk5q1fsc-securities-productetf:394670:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevscs0edg1071531i67sd1etf2026-08-27394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)11,630원-25원-0.21%11635.5511,655원11,675원11,585원14,4641.6억원1958.4억원16,840,000주Solactive Global Lithium 지수(PR)1797.8501959.4억원
cmtcevsd70edo107147j9ff9qfsc-securities-productetf:395150:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsd20edm1071a1scyngl1etf2026-08-27395150KR7395150006KODEX 웹툰&드라마1,827원-13원-0.71%1830.181,858원1,858원1,820원7,2881335만원87.6억원4,800,000주FnGuide 웹툰&드라마 지수276.60087.8억원
cmtcevsdh0edu1071zta33zg4fsc-securities-productetf:395160:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsdc0edr1071rz1a8kz71etf2026-08-27395160KR7395160005KODEX AI반도체TOP2플러스39,445원830원2.15%39645.5140,200원40,435원38,885원3,618,5831435.8억원4조원102,100,000주FnGuide AI반도체 TOP2+ 지수9058.4504조원
cmtcevsds0edz1071lmu9e22kfsc-securities-productetf:395170:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsdn0edx10717diioq951etf2026-08-27395170KR7395170004KODEX Top10동일가중15,735원80원0.51%15708.4715,870원15,905원15,550원3,7055808.9만원314.7억원2,000,000주FnGuide TOP10 동일가중 지수2487.770314.1억원
cmtcevse20ee510714cboht52fsc-securities-productetf:395270:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsdy0ee3107129uy53s11etf2026-08-27395270KR7395270002HANARO Fn K-반도체56,095원1,025원1.86%56313.0057,005원57,420원55,270원753,692424.7억원3.5조원63,250,000주FnGuide K-반도체 지수16859.5803.5조원
cmtcevsed0eeb1071xardovgufsc-securities-productetf:395280:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevse70ee81071x8w04cjj1etf2026-08-27395280KR7395280001HANARO Fn K-게임3,570원-20원-0.56%3550.953,630원3,630원3,540원854304.4만원83.8억원2,350,000주FnGuide K-게임 지수686.81083.4억원
cmtcevsen0eeh107153av78qkfsc-securities-productetf:395290:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsei0eee1071ronlq3t31etf2026-08-27395290KR7395290000HANARO Fn K-POP&미디어4,920원-50원-1.01%4903.104,940원5,085원4,865원139,8336.9억원309.9억원6,300,000주FnGuide K-POP & 미디어 지수463.400308.8억원
cmtcevsey0een107185acr3gkfsc-securities-productetf:395750:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevses0eek1071fubg8mqr1etf2026-08-27395750KR7395750003PLUS ESG가치주액티브20,690원180원0.88%20712.0520,690원20,690원20,690원48.2만원82.7억원400,000주FnGuide 한화 ESG 가치 지수3233.33082.8억원
cmtcevsf80eet1071jrwa4j2dfsc-securities-productetf:395760:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsf30eeq10713x7mir5x1etf2026-08-27395760KR7395760002PLUS ESG성장주액티브21,625원155원0.72%21697.9621,715원21,780원21,625원2963.1만원129.7억원600,000주FnGuide 한화 ESG 성장 지수3555.990130.1억원
cmtcevsqo0el910719f6booo1fsc-securities-productetf:415760:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsqi0el51071l676da2m1etf2026-08-27415760KR7415760008SOL 차이나육성산업액티브(합성)13,345원385원2.97%13117.6113,025원13,445원12,930원26,7173.4억원181.4억원1,360,000주STAR 50 Index(Price Return)1693.480178.3억원
cmtcevssp0emd1071l8ot7h33fsc-securities-productetf:419420:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevssk0emb1071vly6s28i1etf2026-08-27419420KR7419420005KODEX 미국클린에너지나스닥9,160원55원0.60%9058.219,210원9,210원9,120원918842만원109.9억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)651.640108.6억원
22,152건 중 13,151–13,200← 이전264 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬