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
cmt2bxhaf0e8a0z96h7d9lmyxfsc-securities-productetf:381570:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhaa0e860z968t5vh03h1etf2026-08-20381570KR7381570001HANARO Fn친환경에너지10,285원180원1.78%10343.1210,165원10,535원10,165원4,4974665.4만원87.4억원850,000주FnGuide 친환경에너지 지수 (시장가격)1989.17087.9억원
cmt2bxhaz0e8l0z96a0wy6z70fsc-securities-productetf:385520:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhau0e8j0z96scjfyz5v1etf2026-08-20385520KR7385520002KODEX 자율주행액티브16,210원145원0.90%16183.1416,110원16,360원16,065원5,2548499.7만원348.5억원2,150,000주FnGuide K-미래차 지수3044.940347.9억원
cmt2bxh4e0e4r0z96bl3vl4cxfsc-securities-productetf:371160:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh490e4o0z96x6f5lp1p1etf2026-08-20371160KR7371160003TIGER 차이나항셍테크7,225원75원1.05%7143.387,205원7,290원7,190원261,97118.9억원5899.2억원81,650,000주Hang Seng TECH Index4703.1705818.2억원
cmt2bxh4p0e4x0z9688wkj6ubfsc-securities-productetf:371450:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh4j0e4u0z966rsajshi1etf2026-08-20371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX13,860원0원0.00%13817.2013,860원13,880원13,720원14,3381.9억원216.2억원1,560,000주Indxx Global Cloud Computing Index(PR)7139.760215.5억원
cmt2bxh4z0e530z96auf6hbe9fsc-securities-productetf:371460:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh4u0e500z96g3iy53uv1etf2026-08-20371460KR7371460007TIGER 차이나전기차SOLACTIVE10,540원0원0.00%10564.1710,545원10,695원10,520원239,52025.3억원7656.2억원72,640,000주Solactive China Electric Vehicle and Battery Index(PR)2157.0207652.6억원
cmt2bxh590e590z96oeybmgyjfsc-securities-productetf:371470:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh540e560z96cz3onxit1etf2026-08-20371470KR7371470006TIGER 차이나바이오테크SOLACTIVE9,050원370원4.26%8794.758,725원9,250원8,700원207,24418.7억원495.9억원5,480,000주Solactive China Biotech Index(PR)1790.480481.9억원
cmt2bxh5j0e5f0z9663hiny3ofsc-securities-productetf:371870:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh5e0e5c0z966ca11u0w1etf2026-08-20371870KR7371870007ACE 차이나항셍테크7,085원120원1.72%6980.457,000원7,120원7,000원2,4331722.1만원113.3억원1,600,000주Hang Seng TECH Index4703.170111.6억원
cmt2bxh5t0e5l0z96jarvo4slfsc-securities-productetf:372330:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh5o0e5i0z96mc7stvie1etf2026-08-20372330KR7372330001KODEX 차이나항셍테크7,200원75원1.05%7129.347,135원7,290원7,135원68,8694.9억원1188억원16,500,000주Hang Seng TECH Index4703.1701176.3억원
cmt2bxh640e5r0z969p7cbhojfsc-securities-productetf:373490:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh5z0e5o0z96x5ahz9an1etf2026-08-20373490KR7373490002KODEX 코리아혁신성장액티브25,450원585원2.35%25641.3525,455원25,890원25,450원9892536.2만원139.9억원550,000주FnGuide K-이노베이션 지수3933.480141억원
cmt2bxh6e0e5x0z960pqr4hcwfsc-securities-productetf:373790:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh690e5u0z96f9cf8w151etf2026-08-20373790KR7373790005KIWOOM 미국방어배당성장나스닥16,020원-50원-0.31%16010.6716,110원16,110원15,870원379607.5만원44.8억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1361.06044.8억원
cmt2bxh6n0e630z9692ybocxhfsc-securities-productetf:375270:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh6j0e600z96p7smsbto1etf2026-08-20375270KR7375270006RISE 글로벌데이터센터리츠(합성)14,110원-5원-0.04%14052.0714,115원14,160원13,970원1,6142266만원91.7억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1835.39991.3억원
cmt2bxh6x0e690z96sb7577b1fsc-securities-productetf:375760:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh6s0e660z96t1zfm4pu1etf2026-08-20375760KR7375760006HANARO 탄소효율그린뉴딜24,240원1,045원4.51%24402.0423,550원24,555원23,550원181437.4만원218.1억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4135.360219.6억원
cmt2bxh770e6f0z96smed2a2zfsc-securities-productetf:375770:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh720e6c0z963x4brcli1etf2026-08-20375770KR7375770005KODEX 탄소효율그린뉴딜24,575원1,205원5.16%24728.9224,225원24,860원23,835원335806.6만원442.3억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수4135.360445.1억원
cmt2bxh7h0e6l0z962w2j02p2fsc-securities-productetf:376410:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh7d0e6i0z96lef0q9061etf2026-08-20376410KR7376410007TIGER 탄소효율그린뉴딜24,315원1,015원4.36%24482.2124,000원24,560원23,740원1,9984817.7만원218.8억원900,000주KRX/S&P 탄소효율 그린뉴딜지수4135.360220.3억원
cmt2bxh7r0e6r0z967n3ebceyfsc-securities-productetf:377990:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh7m0e6o0z962sygf0d51etf2026-08-20377990KR7377990007TIGER Fn신재생에너지24,770원125원0.51%24791.1424,575원25,170원24,410원90,71622.5억원1238.5억원5,000,000주FnGuide 신재생에너지 지수4741.8801239.5억원
cmt2bxh810e6x0z96lxm0mkg2fsc-securities-productetf:379780:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh7w0e6u0z961lh1db2i1etf2026-08-20379780KR7379780000RISE 미국S&P50023,325원30원0.13%23259.2223,255원23,370원23,180원101,11123.5억원1.4조원63,800,000주S&P 5007641.1601.4조원
cmt2bxh8c0e730z960pdfw5e8fsc-securities-productetf:379790:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh870e700z96hqjsmo8o1etf2026-08-20379790KR7379790009RISE 유로스탁스50(H)17,610원95원0.54%17515.7917,730원17,730원17,410원24,7474.3억원184.9억원1,050,000주EURO STOXX 50 Index6444.460192.6억원
cmt2bxh8m0e790z9627lwfm05fsc-securities-productetf:379800:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh8h0e760z96xfxfld7l1etf2026-08-20379800KR7379800006KODEX 미국S&P50024,250원35원0.14%24185.4424,175원24,290원24,090원32,822,5337956.1억원10조원415,050,000주S&P 5007641.16010조원
cmt2bxh8w0e7f0z96pjg2brg1fsc-securities-productetf:379810:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh8r0e7c0z96tprkx5ea1etf2026-08-20379810KR7379810005KODEX 미국나스닥10027,235원65원0.24%27115.1927,155원27,310원27,080원13,129,8373576.7억원9.2조원340,300,000주NASDAQ 10029213.1709.2조원
cmt2bxh960e7l0z96380l6zc8fsc-securities-productetf:380340:202608202026-08-20dayperiod2026-08-21 11:27:472026-08-21 11:27:47cmt2bxh920e7i0z96rfezad8k1etf2026-08-20380340KR7380340000ACE 코리아AI테크핵심산업28,515원880원3.18%28417.6528,180원28,685원27,425원70,31519.8억원342.1억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5657.770341억원
cmt2bxh9h0e7r0z96bx3t6hx9fsc-securities-productetf:381170:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxh9c0e7o0z967e6ra4fg1etf2026-08-20381170KR7381170000TIGER 미국테크TOP10 INDXX30,850원170원0.55%30705.3430,730원30,905원30,660원516,133158.9억원3.8조원123,350,000주Indxx US Tech Top 10 Index9444.8203.7조원
cmt2bxh9r0e7x0z96dpxqtgulfsc-securities-productetf:381180:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxh9m0e7u0z96qg1z7sdh1etf2026-08-20381180KR7381180009TIGER 미국필라델피아반도체나스닥43,145원55원0.13%42553.8442,950원43,270원42,575원3,170,3631364.9억원5.8조원134,650,000주PHLX Semiconductor Sector Index11738.2265.7조원
cmt2bxha50e840z96bb28vys4fsc-securities-productetf:381560:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxh9y0e800z96uq2gewcv1etf2026-08-20381560KR7381560002HANARO Fn전기&수소차17,745원35원0.20%17683.2317,710원17,975원17,590원6,4311.1억원354.9억원2,000,000주FnGuide 전기&수소차 지수 (시장가격)4026.820353.6억원
cmt2bxhao0e8f0z96n6vprnh1fsc-securities-productetf:385510:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhak0e8d0z9616y2gt7w1etf2026-08-20385510KR7385510003KODEX 신재생에너지액티브38,855원745원1.95%38776.2038,395원39,575원38,150원78,57730.6억원3263.8억원8,400,000주FnGuide K-신재생에너지 플러스 지수2845.6303257.2억원
cmt2bxhba0e8s0z96lulwgb9efsc-securities-productetf:385540:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhb40e8p0z96pe21l1lb1etf2026-08-20385540KR7385540000RISE 종합채권(A-이상)액티브102,710원175원0.17%102641.07102,655원102,780원102,585원3593685.1만원1.9조원18,645,000주KIS 종합채권 지수(A-이상)(총수익지수)119.6201.9조원
cmt2bxhbm0e8z0z962cb8jwxcfsc-securities-productetf:385550:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhbh0e8w0z96fos20shq1etf2026-08-20385550KR7385550009RISE 단기채권알파액티브114,045원35원0.03%114011.76114,035원114,050원114,035원4845519.6만원3451억원3,026,000주KIS 단기채권알파지수(AA-이상)(총수익지수)128.8703442억원
cmt2bxhdn0ea30z9604hckvasfsc-securities-productetf:387280:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhdh0ea00z96axrtxs8q1etf2026-08-20387280KR7387280001TIGER 퓨처모빌리티액티브11,680원225원1.96%11745.5011,630원11,850원11,580원6,2477274.1만원157.6억원1,350,000주FnGuide 퓨처모빌리티 지수3469.470158.5억원
cmt2bxhdx0ea80z96d9g8axg3fsc-securities-productetf:388280:202608202026-08-20dayperiod2026-08-21 11:27:482026-08-21 11:27:48cmt2bxhdr0ea60z96el30krz71etf2026-08-20388280KR7388280000RISE K엔터&여행레저6,895원30원0.44%6901.096,910원7,005원6,890원2,9752063.7만원228.9억원3,320,000주FnGuide K엔터&여행레저 지수642.280229.1억원
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
22,152건 중 16,051–16,100← 이전322 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬