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
cmt2bxhjq0ede0z96ana61o1ffsc-securities-productetf:399110:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhjm0edc0z96qy7mjal51etf2026-08-20399110KR7399110006SOL 미국S&P500ESG21,310원-285원-1.32%21228.8821,255원21,625원21,135원18,8764억원1193.3억원5,600,000주S&P500 Scored&Screened(PR)687.8161188.8억원
cmt2bxhk30edl0z96ufnzo668fsc-securities-productetf:399580:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhjy0edj0z96km2azia21etf2026-08-20399580KR7399580000RISE 글로벌클린에너지9,405원80원0.86%9436.589,340원9,550원9,340원1,4101324.7만원94억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1120.97594.3억원
cmt2bxhkd0edq0z96vov5pz71fsc-securities-productetf:400570:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhk80edo0z96zdo7pk791etf2026-08-20400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,215원-25원-0.22%11271.4111,205원11,215원11,205원4,3464871.4만원123.3억원1,100,000주ICE EUA Carbon Futures Index(Excess Return)1329.008123.9억원
cmt2bxhev0eap0z9647x5xp8efsc-securities-productetf:390400:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhen0eam0z96pqb2clns1etf2026-08-20390400KR7390400000KODEX 미국스마트모빌리티S&P7,475원85원1.15%7456.277,340원7,475원7,340원452336만원74.7억원1,000,000주S&P Kensho Smart Transportation216.27674.5억원
cmt2bxhf80eav0z960aesg5xvfsc-securities-productetf:391600:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhf30eat0z96zwoyhlug1etf2026-08-20391600KR7391600004ACE 미국친환경그린테마10,805원170원1.60%10768.1410,690원10,810원10,690원1,2071294.8만원48.6억원450,000주Indxx US Green Infrastructure Price return Index3181.84048.4억원
cmt2bxhfi0eb10z96f5yx9t2ffsc-securities-productetf:391670:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhfd0eay0z96chcpx67l1etf2026-08-20391670KR7391670007HK 베스트일레븐액티브28,720원1,555원5.72%28909.6328,640원29,025원28,585원7212074.1만원172.3억원600,000주코스피 2001080.980173.4억원
cmt2bxhg00eb90z96oqqehtqyfsc-securities-productetf:394660:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhfv0eb60z96dzxlceh11etf2026-08-20394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE16,130원45원0.28%16062.5416,130원16,130원15,945원5,6599092.6만원1058.1억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2312.2101053.7억원
cmt2bxhga0ebf0z96oa0a015lfsc-securities-productetf:394670:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhg50ebc0z964f9gevfr1etf2026-08-20394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)11,435원100원0.88%11502.8211,365원11,520원11,340원20,0682.2억원2026.2억원17,720,000주Solactive Global Lithium 지수(PR)1761.7702038.2억원
cmt2bxhgk0ebl0z968pgka4z7fsc-securities-productetf:395150:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhge0ebi0z9644tcqyuo1etf2026-08-20395150KR7395150006KODEX 웹툰&드라마1,841원48원2.68%1849.611,810원1,856원1,810원15,6992899.3만원88.3억원4,800,000주FnGuide 웹툰&드라마 지수279.52088.7억원
cmt2bxhgt0ebq0z96dghn5ynpfsc-securities-productetf:395160:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhgp0ebo0z960new8weg1etf2026-08-20395160KR7395160005KODEX AI반도체TOP2플러스40,210원3,310원8.97%40128.0638,610원40,380원37,600원7,074,2062784.3억원4조원101,100,000주FnGuide AI반도체 TOP2+ 지수9167.6204조원
cmt2bxhh40ebw0z96xv6kjafbfsc-securities-productetf:395170:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhgz0ebt0z96z4zoro8v1etf2026-08-20395170KR7395170004KODEX Top10동일가중15,955원715원4.69%15941.8315,645원16,030원15,310원6,6561억원319.1억원2,000,000주FnGuide TOP10 동일가중 지수2524.870318.8억원
cmt2bxhhe0ec20z968mdov15jfsc-securities-productetf:395270:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhh90ebz0z96fgpwnkxf1etf2026-08-20395270KR7395270002HANARO Fn K-반도체56,905원4,455원8.49%56879.4454,800원57,155원53,410원1,534,005855.9억원3.5조원63,200,000주FnGuide K-반도체 지수17028.8703.5조원
cmt2bxhkn0edx0z96wch1plnjfsc-securities-productetf:400580:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhki0edt0z96m9qje37t1etf2026-08-20400580KR7400580007SOL 유럽탄소배출권선물S&P(H)11,580원-20원-0.17%11588.5111,580원11,580원11,500원1,7922068.8만원57.9억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER243.19857.9억원
cmt2bxhl80ee90z96iaz7uckqfsc-securities-productetf:400970:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhl30ee50z961niqry9h1etf2026-08-20400970KR7400970000TIGER Fn메타버스7,520원85원1.14%7524.077,455원7,615원7,455원7,8485921.4만원379.7억원5,050,000주FnGuide 메타버스테마 지수1600.990379.9억원
cmt2bxhlr0eek0z96tezlo4cofsc-securities-productetf:401470:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhlm0eeh0z96w0lxklke1etf2026-08-20401470KR7401470000KODEX 메타버스액티브9,790원165원1.71%9807.449,715원9,925원9,715원7,6407505.3만원582.5억원5,950,000주FnGuide K-메타버스 지수1161.110573.7억원
cmt2bxhkx0ee30z96nxmgq35efsc-securities-productetf:400590:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhks0edz0z96qn5a0u301etf2026-08-20400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)13,975원-265원-1.86%14194.4213,975원14,075원13,970원205286.7만원69.8억원500,000주ICE Global Carbon Futures Index(Excess Return)685.56970.9억원
cmt2bxhlh0eee0z96pdgzif2dfsc-securities-productetf:401170:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhld0eec0z961aag7ddg1etf2026-08-20401170KR7401170006RISE 메타버스11,105원175원1.60%11056.3710,920원11,215원10,920원7,9128751.4만원439.7억원3,960,000주iSelect 메타버스 지수(시장가격지수)2361.540437.8억원
cmt2bxhm10eeq0z96r917z9ecfsc-securities-productetf:401590:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhlw0een0z96041kfppp1etf2026-08-20401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,275원-135원-1.18%11324.8611,280원11,280원11,230원910.1만원57.5억원510,000주ICE Global Carbon Futures Index(Excess Return)685.56957.7억원
cmt2bxhml0ef20z966ro9nvs4fsc-securities-productetf:402970:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhmh0eez0z962zds9wwd1etf2026-08-20402970KR7402970008ACE 미국배당다우존스15,715원180원1.16%15717.6315,680원15,745원15,630원307,62648.3억원9774.7억원62,200,000주Dow Jones U.S. Dividend 100 Price Return Index7410.6399807.7억원
cmt2bxhn60efe0z96ucfsbwoofsc-securities-productetf:404120:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhn00efb0z96u11rxjp31etf2026-08-20404120KR7404120008TIME K신재생에너지액티브24,960원330원1.34%25167.1324,305원25,430원24,305원2,1855504.7만원174.7억원700,000주KRX 기후변화 솔루션지수4538.070176.1억원
cmt2bxhnq0efq0z96ghlu37uqfsc-securities-productetf:404540:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhnl0efn0z967larq4m91etf2026-08-20404540KR7404540007TIGER KRX기후변화솔루션23,665원675원2.94%23822.9023,645원23,975원23,645원2,2075252.7만원82.8억원350,000주KRX 기후변화 솔루션지수4538.07083.3억원
cmt2bxho00efw0z96qvs6i0q1fsc-securities-productetf:404650:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhnv0efu0z96bf6orhpv1etf2026-08-20404650KR7404650004SOL KRX기후변화솔루션23,590원570원2.48%23690.0723,215원23,810원23,215원6581560.7만원141.5억원600,000주KRX 기후변화 솔루션지수4538.070142.1억원
cmt2bxhpk0egs0z96mov6xin1fsc-securities-productetf:409810:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhpe0ego0z96dyn94elj1etf2026-08-20409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,505원-40원-0.72%5535.855,510원5,525원5,500원79,1204.3억원112.8억원2,050,000주NASDAQ 10029213.170116.2억원
cmt2bxhmc0eex0z96fw47bdx1fsc-securities-productetf:402460:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhm60eet0z963bpgpyw21etf2026-08-20402460KR7402460000HANARO Fn K-메타버스MZ14,640원90원0.62%14727.5914,615원14,840원14,615원115169.5만원73.2억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2365.57073.6억원
cmt2bxhmw0ef90z967c35coxkfsc-securities-productetf:403790:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhmq0ef50z966rwpae0m1etf2026-08-20403790KR7403790009MIDAS 코스피액티브57,475원3,200원5.90%57665.1756,755원57,895원56,755원2,2241.2억원1681.1억원2,925,000주코스피6852.5801686.7억원
cmt2bxhng0efl0z96b0kc03ldfsc-securities-productetf:404260:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhnb0efh0z96o1zsi73y1etf2026-08-20404260KR7404260002KODEX 기후변화솔루션23,545원425원1.84%23692.2423,410원23,900원23,325원118279.7만원211.9억원900,000주KRX 기후변화 솔루션지수4538.070213.2억원
cmt2bxhob0eg30z9604knd8ncfsc-securities-productetf:407300:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxho50efz0z966pyr7u2y1etf2026-08-20407300KR7407300003HANARO Fn골프테마10,495원140원1.35%10561.040원0원0원00원57.7억원550,000주FnGuide 골프 테마 지수1117.92058억원
cmt2bxhop0ega0z96ahj4qp1tfsc-securities-productetf:407310:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhoj0eg70z9653wcqwwr1etf2026-08-20407310KR7407310002HANARO 200 TOP1017,100원460원2.76%17162.8516,965원17,280원16,815원7,0501.2억원196.6억원1,150,000주코스피 200 Top 10 지수2666.970197.3억원
cmt2bxhoz0egg0z96dgr94tfifsc-securities-productetf:407820:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhou0egd0z96l7cclol81etf2026-08-20407820KR7407820000에셋플러스 코리아플랫폼액티브6,145원135원2.25%6183.456,130원6,210원6,100원28,8501.7억원110.6억원1,800,000주FnGuide 플랫폼 지수(Price Return)1361.240111.3억원
cmt2bxhpa0egm0z960b6lg21gfsc-securities-productetf:407830:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhp40egj0z96qt0v33fi1etf2026-08-20407830KR7407830009에셋플러스 글로벌플랫폼액티브14,300원430원3.10%14249.6514,080원14,300원14,080원8,5571.2억원343.2억원2,400,000주S&P 5007641.160341.9억원
cmt2bxhpu0egx0z96i0vyerpxfsc-securities-productetf:409820:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhpp0egu0z9633m4fe8p1etf2026-08-20409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)20,065원185원0.93%19917.9220,115원20,145원19,980원95,91119.2억원2588.3억원12,900,000주NASDAQ 10029213.1702569.4억원
cmt2bxhq50eh30z96vov4slhzfsc-securities-productetf:410870:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhq00eh10z96ey8onqjl1etf2026-08-20410870KR7410870000TIME K컬처액티브9,690원185원1.95%9725.179,425원9,745원9,425원2,1422069.3만원116.2억원1,200,000주FnGuide K-컬처 지수551.310116.7억원
cmt2bxhqf0eh90z96s0ey7u1lfsc-securities-productetf:411060:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhqa0eh60z966fitzq9k1etf2026-08-20411060KR7411060007ACE KRX금현물28,150원850원3.11%28139.9628,145원28,225원28,050원1,075,579302.4억원4.1조원147,300,000주KRX 금현물지수4722.1404.1조원
cmt2bxhqp0ehf0z96sa8vgqnxfsc-securities-productetf:411420:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhqk0ehc0z96sssjzd3p1etf2026-08-20411420KR7411420003KODEX 미국나스닥AI테크액티브26,410원-60원-0.23%26211.0326,695원26,695원26,240원31,9998.4억원1254.4억원4,750,000주Nasdaq CB Insights Metaverse US Index (Price Return)1981.0601231.9억원
cmt2bxhqz0ehl0z96nk03ifsmfsc-securities-productetf:411540:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhqu0ehi0z96n72g8lpn1etf2026-08-20411540KR7411540008SOL 200 Top1017,510원510원3.00%17535.3617,425원17,660원17,150원8,2541.4억원245.1억원1,400,000주코스피 200 Top 10 지수2666.970245.4억원
cmt2bxhr90ehr0z96ijtr1gopfsc-securities-productetf:411860:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhr40eho0z96tdgyl7ll1etf2026-08-20411860KR7411860000KIWOOM 독일DAX17,435원110원0.63%17383.3117,400원17,455원17,325원409710.7만원52.3억원300,000주DAX Index(PR)9523.38052.1억원
cmt2bxhrj0ehx0z96xu61asfmfsc-securities-productetf:412560:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhre0ehu0z96po94wl5o1etf2026-08-20412560KR7412560005TIGER BBIG레버리지1,879원83원4.62%1875.651,884원1,923원1,790원53,1821억원13.1억원700,000주KRX BBIG 지수1860.61013.1억원
cmt2bxhrt0ei30z96owg0puyxfsc-securities-productetf:412570:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhrp0ei00z96f37z0htu1etf2026-08-20412570KR7412570004TIGER 2차전지TOP10레버리지1,185원40원3.49%1180.241,177원1,229원1,151원5,508,00666억원1676.1억원141,450,000주KRX 2차전지 TOP 10 지수3486.0901675.3억원
cmt2bxhs30ei90z96fjo9yvzhfsc-securities-productetf:412770:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhry0ei60z96pdiqyher1etf2026-08-20412770KR7412770000TIGER 글로벌AI플랫폼액티브12,560원-320원-2.48%12540.1312,850원12,850원12,560원6,3147985.9만원764.9억원6,090,000주Indxx Global Metaverse Index (Price Return)5397.880757.4억원
cmt2bxhsd0eif0z962vodcmwjfsc-securities-productetf:413220:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhs80eic0z96dsimgc031etf2026-08-20413220KR7413220005SOL 차이나태양광CSI(합성)4,665원-20원-0.43%4704.994,680원4,775원4,655원3,7631770.9만원55.9억원1,200,000주CSI Photovoltaic Industry Index(PR)2502.60056.4억원
cmt2bxhsn0eil0z96vptkt87cfsc-securities-productetf:413930:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhsi0eii0z96coa0if7i1etf2026-08-20413930KR7413930009WON AI ESG액티브27,680원1,055원3.96%27754.5727,085원27,835원26,890원100274.5만원152.2억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3834.060152.6억원
cmt2bxhsx0eir0z96wxsxzy2lfsc-securities-productetf:414270:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhss0eio0z96jyz23ser1etf2026-08-20414270KR7414270009ACE 글로벌자율주행액티브12,110원150원1.25%11966.2511,970원12,170원11,970원10,8601.3억원290.6억원2,400,000주FactSet US-China Electric&Autonomous Vehicle Price Return Index334.500257.2억원
cmt2bxht70eix0z962m59nwgjfsc-securities-productetf:414780:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxht20eiu0z965l7j4ckz1etf2026-08-20414780KR7414780007TIGER 차이나과창판STAR50(합성)13,915원-345원-2.42%14232.8214,260원14,425원13,915원302,13242.8억원2177.6억원15,650,000주STAR 50 Index(Price Return)1652.9702213.2억원
cmt2bxhti0ej30z96um7wdre4fsc-securities-productetf:415340:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhtc0ej00z96zozux4pe1etf2026-08-20415340KR7415340009KODEX 차이나과창판STAR50(합성)14,290원-150원-1.04%14523.0414,440원14,730원14,175원22,7783.2억원295.8억원2,070,000주STAR 50 Index(Price Return)1652.970300.6억원
cmt2bxhts0ej90z96gd6mpfocfsc-securities-productetf:415760:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhtm0ej60z96xl65hycd1etf2026-08-20415760KR7415760008SOL 차이나육성산업액티브(합성)13,080원-220원-1.65%13512.2813,345원13,560원13,080원17,3152.3억원177.8억원1,360,000주STAR 50 Index(Price Return)1652.970183.7억원
cmt2bxhu20ejf0z96lbiykmf3fsc-securities-productetf:415920:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhtx0ejc0z96oubvm8nw1etf2026-08-20415920KR7415920008PLUS 글로벌희토류&전략자원생산기업7,210원30원0.42%7260.067,400원7,400원7,180원62,7064.5억원335.2억원4,650,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)503.916337.5억원
cmt2bxhw10ekk0z96p6ec5pvofsc-securities-productetf:419430:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhvw0ekg0z96syzo2j511etf2026-08-20419430KR7419430004KODEX 차이나2차전지MSCI(합성)9,650원-40원-0.41%9641.469,690원9,785원9,650원1,1611127만원270.2억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)2237.526269.9억원
cmt2bxhwl0ekv0z96vqj6rcv7fsc-securities-productetf:419890:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhwh0ekt0z96ehh304lc1etf2026-08-20419890KR7419890009KIWOOM 단기채권ESG액티브107,540원35원0.03%107472.41107,530원107,540원107,530원2072226만원623.7억원580,000주KIS ESG 9M~1.5Y128.050623.3억원
cmt2bxhx70el80z96csktyl5ifsc-securities-productetf:422420:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhx10el40z963i4xolwu1etf2026-08-20422420KR7422420000RISE 2차전지액티브6,540원40원0.62%6516.116,525원6,680원6,485원139,1389.1억원2101.9억원32,140,000주iSelect 2차전지 지수 (시장가격지수)4424.0602094.2억원
cmt2bxhxr0elk0z96dldyy1sffsc-securities-productetf:423170:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhxm0elg0z96n5d1kuno1etf2026-08-20423170KR7423170000SOL 글로벌AI반도체탑픽액티브57,620원2,420원4.38%57086.6855,695원57,740원55,460원54,30830.9억원2604.4억원4,520,000주S&P Global Semiconductor Korea Tilted Index(PR)24130.0602568.9억원
22,152건 중 15,901–15,950← 이전319 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬