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
cmtcevsjg0eh41071cl56iz64fsc-securities-productetf:402970:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsjb0eh21071ol5k5nuu1etf2026-08-27402970KR7402970008ACE 미국배당다우존스15,575원-65원-0.42%15563.7815,640원15,665원15,545원232,21736.1억원9812.2억원63,000,000주Dow Jones U.S. Dividend 100 Price Return Index7399.3819789.6억원
cmtcevsjq0eha1071kc9qhh7kfsc-securities-productetf:403790:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsjl0eh710714gfrbevz1etf2026-08-27403790KR7403790009MIDAS 코스피액티브57,675원50원0.09%58068.1358,205원58,430원57,540원86,95650.3억원1686.9억원2,925,000주코스피6912.3701698.4억원
cmtcevsk00ehf1071sy6zdtfnfsc-securities-productetf:404120:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsjv0ehd1071pgiectfl1etf2026-08-27404120KR7404120008TIME K신재생에너지액티브25,465원365원1.45%25639.7925,100원25,600원25,100원1,4303643.7만원203.7억원800,000주KRX 기후변화 솔루션지수4640.320205.1억원
cmtcevsil0egn107133p9tr3qfsc-securities-productetf:401470:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsib0egj107139mbxhzg1etf2026-08-27401470KR7401470000KODEX 메타버스액티브9,720원-15원-0.15%9738.489,850원9,890원9,690원15,7191.5억원568.6억원5,850,000주FnGuide K-메타버스 지수1152.320569.7억원
cmtcevsiu0egt10717rsi3hjrfsc-securities-productetf:401590:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsip0egq1071tbnt6lqd1etf2026-08-27401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,265원-315원-2.72%11333.0311,345원11,345원11,260원121136.3만원57.4억원510,000주ICE Global Carbon Futures Index(Excess Return)683.83057.7억원
cmtcevsj50egz10717t91337ufsc-securities-productetf:402460:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsj00egw1071hbj9nxpn1etf2026-08-27402460KR7402460000HANARO Fn K-메타버스MZ14,950원195원1.32%14880.7415,030원15,035원14,915원89132.9만원74.7억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2390.60074.4억원
cmtcevskl0ehr1071n5q9fi3qfsc-securities-productetf:404540:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevskh0ehp1071ekoqq25u1etf2026-08-27404540KR7404540007TIGER KRX기후변화솔루션24,410원540원2.26%24616.3324,245원24,590원24,245원1,6824119.8만원122억원500,000주KRX 기후변화 솔루션지수4640.320110.7억원
cmtcevsl70ei3107123e76dmnfsc-securities-productetf:407300:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsl20ei11071gnswm29f1etf2026-08-27407300KR7407300003HANARO Fn골프테마10,565원-20원-0.19%10538.1910,585원10,585원10,565원22.1만원58.1억원550,000주FnGuide 골프 테마 지수1118.95057.9억원
cmtcevslh0ei91071rzl516p7fsc-securities-productetf:407310:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevsld0ei710711jpxeo131etf2026-08-27407310KR7407310002HANARO 200 TOP1017,235원295원1.74%17214.7317,240원17,300원17,105원235403.8만원198.2억원1,150,000주코스피 200 Top 10 지수2675.200197.9억원
cmtcevslr0eif10710rtqw506fsc-securities-productetf:407820:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevslm0eic1071m70gui1k1etf2026-08-27407820KR7407820000에셋플러스 코리아플랫폼액티브6,230원70원1.14%6205.846,220원6,345원6,175원25,4061.5억원112.1억원1,800,000주FnGuide 플랫폼 지수(Price Return)1373.070111.7억원
cmtcevsm20eil1071hwjizuahfsc-securities-productetf:407830:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevslw0eii1071uj9h37071etf2026-08-27407830KR7407830009에셋플러스 글로벌플랫폼액티브14,245원-75원-0.52%14231.1314,495원14,510원14,240원530756.5만원341.8억원2,400,000주S&P 5007730.990341.5억원
cmtcevsmc0eir10715wmclj9afsc-securities-productetf:409810:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsm60eio1071p5mt0yzy1etf2026-08-27409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,530원-55원-0.98%5578.125,480원5,545원5,315원296,65216.2억원127.1억원2,300,000주NASDAQ 10029641.560128.2억원
cmtcevsmm0eix10712q5x6o2jfsc-securities-productetf:409820:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsmh0eiu1071nfpzl93j1etf2026-08-27409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)19,835원310원1.59%19620.3720,130원20,130원19,755원108,39121.7억원2538.8억원12,800,000주NASDAQ 10029641.5602511.4억원
cmtcevsmw0ej3107126nuhkgefsc-securities-productetf:410870:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsmr0ej01071gdtqm85p1etf2026-08-27410870KR7410870000TIME K컬처액티브9,915원-110원-1.10%9880.549,870원10,050원9,830원5,3785328.9만원118.9억원1,200,000주FnGuide K-컬처 지수547.520118.5억원
cmtcevsn70ej91071ti6dwnczfsc-securities-productetf:411060:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsn10ej610717o3885z11etf2026-08-27411060KR7411060007ACE KRX금현물28,730원-320원-1.10%28699.9228,995원29,010원28,595원1,057,211304.5억원4.2조원148,600,000주KRX 금현물지수4816.4504.2조원
cmtcevsng0ejf1071weo1avl0fsc-securities-productetf:411420:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsnb0ejc1071eykintzz1etf2026-08-27411420KR7411420003KODEX 미국나스닥AI테크액티브26,110원215원0.83%25935.8926,105원26,295원26,005원11,1712.9억원1227.1억원4,700,000주Nasdaq CB Insights Metaverse US Index (Price Return)1967.6201218.9억원
cmtcevsnr0ejl1071tp0y5g8nfsc-securities-productetf:411540:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsnm0eji1071n45v94mr1etf2026-08-27411540KR7411540008SOL 200 Top1017,520원215원1.24%17588.4217,630원17,660원17,405원4,1597303.2만원245.2억원1,400,000주코스피 200 Top 10 지수2675.200246.2억원
cmtcevso10ejr1071ge927yh9fsc-securities-productetf:411860:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsnw0ejo10713g9661a01etf2026-08-27411860KR7411860000KIWOOM 독일DAX17,400원50원0.29%17318.4617,355원17,400원17,355원379658.4만원52.2억원300,000주DAX Index(PR)9594.41051.9억원
cmtcevsob0ejx1071x2xhvib3fsc-securities-productetf:412560:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevso60eju107158ph4cq71etf2026-08-27412560KR7412560005TIGER BBIG레버리지1,893원52원2.82%1895.291,884원1,913원1,870원18,6683529.6만원13.2억원700,000주KRX BBIG 지수1877.40013.2억원
cmtcevsol0ek3107106adckq6fsc-securities-productetf:412570:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsog0ek0107193vnny2r1etf2026-08-27412570KR7412570004TIGER 2차전지TOP10레버리지1,345원146원12.18%1353.151,206원1,359원1,205원12,761,433167.3억원1883.6억원140,050,000주KRX 2차전지 TOP 10 지수3740.2301912.6억원
cmtcevsow0ek910710gwqh34zfsc-securities-productetf:412770:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsor0ek610718jp3r5q81etf2026-08-27412770KR7412770000TIGER 글로벌AI플랫폼액티브12,410원250원2.06%12327.0012,225원12,490원12,225원35,8314.4억원747억원6,020,000주Indxx Global Metaverse Index (Price Return)5517.750738.3억원
cmtcevsp60ekf1071zbo9eqp4fsc-securities-productetf:413220:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsp10ekc1071v642i0sk1etf2026-08-27413220KR7413220005SOL 차이나태양광CSI(합성)4,605원-85원-1.81%4679.974,680원4,680원4,555원287132.4만원55.2억원1,200,000주CSI Photovoltaic Industry Index(PR)2494.19056.1억원
cmtcevsph0ekl10716rie0topfsc-securities-productetf:413930:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevspc0eki1071ifffat1f1etf2026-08-27413930KR7413930009WON AI ESG액티브27,810원370원1.35%27977.4528,195원28,195원27,760원76212.2만원152.9억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3869.460153.8억원
cmtcevsps0ekr1071f3r2oerlfsc-securities-productetf:414270:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevspm0eko1071diib356i1etf2026-08-27414270KR7414270009ACE 글로벌자율주행액티브11,825원-105원-0.88%11832.4012,110원12,225원11,795원13,4631.5억원254.2억원2,150,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index330.920254.3억원
cmtcevsq20ekx1071yg5qf70mfsc-securities-productetf:414780:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevspx0eku107142e572j71etf2026-08-27414780KR7414780007TIGER 차이나과창판STAR50(합성)14,165원375원2.72%13807.4813,800원14,205원13,715원77,54710.8억원2202.6억원15,550,000주STAR 50 Index(Price Return)1693.4802147억원
cmtcevsqd0el31071w6v5hxekfsc-securities-productetf:415340:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsq70el01071ik6lu7g91etf2026-08-27415340KR7415340009KODEX 차이나과창판STAR50(합성)14,445원325원2.30%14102.8314,280원14,495원14,030원27,8353.9억원299억원2,070,000주STAR 50 Index(Price Return)1693.480291.9억원
cmtcevsqy0ele1071c8dt7mt4fsc-securities-productetf:415920:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsqt0elc1071utdzhx7u1etf2026-08-27415920KR7415920008PLUS 글로벌희토류&전략자원생산기업7,505원10원0.13%7420.117,485원7,515원7,295원55,5464.1억원352.7억원4,700,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)524.109348.7억원
cmtcevsr90elk1071xbilbvdtfsc-securities-productetf:416090:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsr30elh1071ro9yqfv71etf2026-08-27416090KR7416090009ACE 중국과창판STAR5013,190원380원2.97%12723.2412,810원13,240원12,810원7,6681억원211억원1,600,000주STAR 50 Index(Price Return)1693.480203.5억원
cmtcevsrj0elq1071niqtldzgfsc-securities-productetf:417450:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsre0eln107184q8diy91etf2026-08-27417450KR7417450004RISE 글로벌수소경제16,375원45원0.28%16075.8916,330원16,385원16,175원2,3303789.7만원139.1억원850,000주Indxx Hydrogen Economy Index (PR)3820.750136.6억원
cmtcevsru0elw1071bs64ndwwfsc-securities-productetf:417630:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsro0elt1071bdde266a1etf2026-08-27417630KR7417630001TIGER KEDI혁신기업ESG3020,070원290원1.47%20131.6420,140원20,160원19,955원1,3572722.4만원210.7억원1,050,000주KEDI 혁신기업ESG30 지수(시장가격 지수)5014.820211.3억원
cmtcevss40em110718953r5q1fsc-securities-productetf:418660:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsrz0elz10712kahv5al1etf2026-08-27418660KR7418660007TIGER 미국나스닥100레버리지(합성)39,735원385원0.98%39309.0240,450원40,480원39,525원265,374105.9억원6397.3억원16,100,000주NASDAQ 10029641.5606485.9억원
cmtcevskw0ehy1071c4rqsljhfsc-securities-productetf:404650:202608272026-08-27dayperiod2026-08-28 12:48:092026-08-28 12:48:09cmtcevskr0ehu1071mf0zbxwl1etf2026-08-27404650KR7404650004SOL KRX기후변화솔루션24,310원385원1.61%24407.3724,120원24,470원24,120원80193.7만원145.8억원600,000주KRX 기후변화 솔루션지수4640.320146.4억원
cmtcevssf0em71071xblnnikofsc-securities-productetf:418670:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevssa0em51071wcfwa3f11etf2026-08-27418670KR7418670006TIGER 글로벌AI사이버보안17,295원875원5.33%16677.2717,760원17,765원16,805원187,14932.1억원491.1억원2,840,000주Indxx Cybersecurity 지수 (PR)3022.560473.6억원
cmtcevst00emj1071nza4uxtdfsc-securities-productetf:419430:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevssv0emh1071ilj78f2m1etf2026-08-27419430KR7419430004KODEX 차이나2차전지MSCI(합성)9,610원-130원-1.33%9727.319,680원9,770원9,500원1,2751226.7만원269억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)2252.368272.3억원
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
cmtcevsta0emp1071f2mv1nb3fsc-securities-productetf:419650:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevst60emn10714n0r2og51etf2026-08-27419650KR7419650007PLUS 글로벌수소&차세대연료전지5,165원-20원-0.39%5085.515,185원5,185원5,100원11,5225915.4만원167.8억원3,250,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)51.957165.2억원
cmtcevstw0en2107148da4mvvfsc-securities-productetf:421320:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevstr0emz1071tt6d115u1etf2026-08-27421320KR7421320003PLUS 우주항공27,950원850원3.14%28112.2627,295원28,075원27,275원54,93915.2억원2585.3억원9,250,000주iSelect 우주항공UAM 지수3171.5802600.3억원
cmtcevsug0ene1071p0xw1hvffsc-securities-productetf:423160:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsub0ena1071ktroa0un1etf2026-08-27423160KR7423160001KODEX KOFR금리액티브(합성)110,880원15원0.01%110611.37110,880원110,880원110,875원79,08787.6억원3.5조원32,097,000주KOFR 지수1196.7203.5조원
cmtcevsv10enq1071kbih4z32fsc-securities-productetf:423920:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsuv0enm10712i4rsd8h1etf2026-08-27423920KR7423920008TIGER 미국필라델피아반도체레버리지(합성)82,955원3,090원3.87%79864.1783,430원84,430원81,787원294,149244.7억원5823.4억원7,020,000주PHLX Semiconductor Sector Index11611.2385614.4억원
cmtcevsvm0eo11071id5u71knfsc-securities-productetf:426030:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsvg0eny1071dz6vhq8h1etf2026-08-27426030KR7426030003TIME 미국나스닥100액티브45,955원1,025원2.28%45113.1546,255원46,395원45,545원963,112442.6억원2.4조원54,040,000주NASDAQ 10029641.5602.4조원
cmtcevsw70eod1071i9bjs33ofsc-securities-productetf:427120:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsw20eoa1071xt5bl8f81etf2026-08-27427120KR7427120001RISE AI플랫폼5,330원50원0.95%5336.075,355원5,385원5,305원3,5571899.7만원36.2억원680,000주FnGuide AI 플랫폼 지수769.29036.2억원
cmtcevswr0eop1071o0wtp9zpfsc-securities-productetf:428560:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevswm0eon10714jd4vskp1etf2026-08-27428560KR7428560007KODEX 미국ETF산업Top10 Indxx16,405원-30원-0.18%16492.9416,445원16,500원16,395원1,0061652.8만원131.2억원800,000주Indxx US ETF Industry Top10 Index(Price Return)4009.720131.9억원
cmtcevsxc0ep11071hv6kz6imfsc-securities-productetf:429010:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsx70eoz1071mii14a681etf2026-08-27429010KR7429010002TIGER 미국나스닥넥스트10020,050원75원0.38%19891.3920,160원20,160원19,895원1,5953188.1만원100.2억원500,000주Nasdaq Next Generation 100 지수 (Price Return)1854.53099.4억원
cmtcevsxx0epd1071tqolb25nfsc-securities-productetf:429760:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsxs0epb1071rr1nn3lj1etf2026-08-27429760KR7429760002PLUS 미국S&P50019,625원10원0.05%19569.1119,810원19,810원19,595원3,9207699.2만원451.3억원2,300,000주S&P 5007730.990450억원
cmtcevsyi0epp1071hqzm565lfsc-securities-productetf:430500:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsyd0epn1071jp2wbvkq1etf2026-08-27430500KR7430500009KIWOOM 물가채KIS113,205원345원0.31%113333.85113,205원113,205원113,205원23260.3만원113.2억원100,000주KIS TIPS 지수(총수익)14260.800113.3억원
cmtcevsz30eq11071tea1sz38fsc-securities-productetf:432840:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevsyy0epy1071ce21qcoe1etf2026-08-27432840KR7432840007HANARO 미국S&P50019,785원-20원-0.10%19739.5719,905원19,940원19,780원501994.9만원158.2억원800,000주S&P 5007730.990157.9억원
cmtcevszo0eqd10717fhvbn93fsc-securities-productetf:433250:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevszj0eqa1071skayt9s21etf2026-08-27433250KR7433250008UNICORN R&D 액티브23,680원150원0.64%23783.1123,960원23,960원23,650원1638.1만원59.2억원250,000주코스피 2001088.61059.4억원
cmtcevt090eqq1071ktzdqi0gfsc-securities-productetf:433500:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevt040eqm10714ogra58r1etf2026-08-27433500KR7433500006ACE 원자력TOP1059,205원-60원-0.10%59440.1758,290원60,620원58,125원114,17367.4억원2249.7억원3,800,000주DeepSearch 원자력 TOP 10지수6118.0802258.7억원
cmtcevstl0emv107195lcr2z7fsc-securities-productetf:419890:202608272026-08-27dayperiod2026-08-28 12:48:102026-08-28 12:48:10cmtcevstg0emt1071y1p9gfng1etf2026-08-27419890KR7419890009KIWOOM 단기채권ESG액티브107,580원40원0.04%107561.97107,550원107,600원107,525원2,9583.1억원623.9억원580,000주KIS ESG 9M~1.5Y128.150623.8억원
22,152건 중 13,551–13,600← 이전272 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬