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
cmt0whqpp03d50z96at1fgpiifsc-securities-productetf:367770:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqpf03d30z96exumqxj11etf2026-08-19367770KR7367770005RISE 수소경제테마23,150원-355원-1.51%23164.9622,970원23,525원22,410원95,93022억원1215.3억원5,250,000주FnGuide 수소 경제 테마 지수2923.9601216.1억원
cmt0whqq903db0z96oqwuk75dfsc-securities-productetf:368190:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqpz03d90z967f667gjy1etf2026-08-19368190KR7368190005HANARO Fn K-뉴딜디지털플러스7,840원-145원-1.82%7888.257,785원7,910원7,785원6,3144957.6만원250.8억원3,200,000주FnGuide K-뉴딜 디지털 플러스 지수1896.630252.4억원
cmt0whqqu03dh0z96rn3wsa5xfsc-securities-productetf:368590:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqqk03df0z965xzi7y9j1etf2026-08-19368590KR7368590006RISE 미국나스닥10030,315원-695원-2.24%30421.2430,725원30,730원30,230원215,05365.5억원1.5조원50,800,000주NASDAQ 10029426.0201.5조원
cmt0whqre03dn0z96nkjpi0znfsc-securities-productetf:368680:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqr403dl0z96zhgmiy1v1etf2026-08-19368680KR7368680005KODEX K-뉴딜디지털플러스7,885원-155원-1.93%7945.757,830원7,920원7,770원140109.2만원70.9억원900,000주FnGuide K-뉴딜 디지털 플러스 지수1896.63071.5억원
cmt0whqry03dt0z96pr6rmtk7fsc-securities-productetf:371150:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqro03dr0z96uz8bbdic1etf2026-08-19371150KR7371150004RISE 차이나항셍테크6,965원-155원-2.18%7074.567,080원7,095원6,965원1,137799.5만원90.5억원1,300,000주Hang Seng TECH Index4682.72091.9억원
cmt0whqsi03dz0z96abbrijcafsc-securities-productetf:371160:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqs903dx0z96fies0q741etf2026-08-19371160KR7371160003TIGER 차이나항셍테크7,150원-160원-2.19%7251.487,300원7,300원7,130원340,49724.5억원5837.9억원81,650,000주Hang Seng TECH Index4682.7205920.8억원
cmt0whqt203e50z96yx3neyv2fsc-securities-productetf:371450:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqss03e30z96au9g08xi1etf2026-08-19371450KR7371450008TIGER 글로벌클라우드컴퓨팅INDXX13,860원-195원-1.39%13810.6813,895원14,060원13,790원23,7283.3억원216.2억원1,560,000주Indxx Global Cloud Computing Index(PR)7196.370215.4억원
cmt0whqtj03eb0z96cljizpuffsc-securities-productetf:371460:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqtd03e90z962jgmxfxu1etf2026-08-19371460KR7371460007TIGER 차이나전기차SOLACTIVE10,540원-345원-3.17%10890.0510,850원10,915원10,525원160,17517.1억원7656.2억원72,640,000주Solactive China Electric Vehicle and Battery Index(PR)2216.5607910.5억원
cmt0whqu303eh0z96uplbkggqfsc-securities-productetf:371470:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqtt03ef0z969zdzej0w1etf2026-08-19371470KR7371470006TIGER 차이나바이오테크SOLACTIVE8,680원-185원-2.09%8884.328,810원8,945원8,625원33,0302.8억원475.6억원5,480,000주Solactive China Biotech Index(PR)1805.870486.8억원
cmt0whqun03en0z96nun8c0v0fsc-securities-productetf:371870:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqud03el0z960sx3uvsv1etf2026-08-19371870KR7371870007ACE 차이나항셍테크6,965원-175원-2.45%7088.927,180원7,180원6,965원34,3712.4억원111.4억원1,600,000주Hang Seng TECH Index4682.720113.4억원
cmt0whqv503et0z96zgi869ojfsc-securities-productetf:372330:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whquv03er0z96y1rsts5f1etf2026-08-19372330KR7372330001KODEX 차이나항셍테크7,125원-170원-2.33%7234.487,275원7,335원7,120원69,0634.9억원1175.6억원16,500,000주Hang Seng TECH Index4682.7201193.6억원
cmt0whqvt03ez0z96i70ukcyyfsc-securities-productetf:373490:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqve03ew0z9619939j381etf2026-08-19373490KR7373490002KODEX 코리아혁신성장액티브24,865원-955원-3.70%25051.8724,575원25,410원24,500원4431112.9만원136.7억원550,000주FnGuide K-이노베이션 지수3855.250137.7억원
cmt0whqwc03f50z96tofu47crfsc-securities-productetf:373790:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqw303f20z96msqh6ae11etf2026-08-19373790KR7373790005KIWOOM 미국방어배당성장나스닥16,070원-40원-0.25%15994.6216,160원16,210원16,070원84135.5만원44.9억원280,000주Nasdaq US Low Volatility Dividend Achievers Index1355.13044.7억원
cmt0whqwx03fb0z96x7cuo7d6fsc-securities-productetf:375270:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqwn03f80z9640yq03gt1etf2026-08-19375270KR7375270006RISE 글로벌데이터센터리츠(합성)14,115원-465원-3.19%14110.5614,375원14,380원13,980원1,4472042.9만원91.7억원650,000주Kelly Data Center & Tech Infrastructure Net Total Return Index1823.85391.7억원
cmt0whqxg03fh0z96oj85ejp7fsc-securities-productetf:375760:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqx603fe0z96ke6ce2so1etf2026-08-19375760KR7375760006HANARO 탄소효율그린뉴딜23,195원-1,095원-4.51%23108.1623,145원23,500원22,885원181421.4만원208.7억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3920.170207.9억원
cmt0whqy003fn0z96ywl4f02zfsc-securities-productetf:375770:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqxq03fk0z96arom8jwh1etf2026-08-19375770KR7375770005KODEX 탄소효율그린뉴딜23,370원-1,305원-5.29%23438.3223,325원23,690원23,325원274644.1만원420.6억원1,800,000주KRX/S&P 탄소효율 그린뉴딜지수3920.170421.8억원
cmt0whqyh03ft0z96e3w9gorkfsc-securities-productetf:376410:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqy703fq0z96etdz4bcz1etf2026-08-19376410KR7376410007TIGER 탄소효율그린뉴딜23,300원-1,020원-4.19%23208.9722,955원23,625원22,955원1,8184232.4만원209.7억원900,000주KRX/S&P 탄소효율 그린뉴딜지수3920.170208.8억원
cmt0whqyv03fz0z96qt9t72bufsc-securities-productetf:377990:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqyo03fw0z960y9npj2i1etf2026-08-19377990KR7377990007TIGER Fn신재생에너지24,645원45원0.18%24547.4723,320원25,045원23,195원170,20441.6억원1232.2억원5,000,000주FnGuide 신재생에너지 지수4694.8601227.3억원
cmt0whqzb03g50z96raa20fehfsc-securities-productetf:379780:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqz403g20z963hk002mj1etf2026-08-19379780KR7379780000RISE 미국S&P50023,295원-330원-1.40%23292.9123,595원23,595원23,240원174,33840.7억원1.5조원65,800,000주S&P 5007707.9801.4조원
cmt0whqzu03gb0z96ezqqqnz9fsc-securities-productetf:379790:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whqzl03g80z96ppt2qu1y1etf2026-08-19379790KR7379790009RISE 유로스탁스50(H)17,515원-205원-1.16%17583.8317,655원17,660원17,490원22,9284억원183.9억원1,050,000주EURO STOXX 50 Index6468.170184.6억원
cmt0whr0d03gh0z96f9j8lqzmfsc-securities-productetf:379800:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr0403ge0z96sve95wig1etf2026-08-19379800KR7379800006KODEX 미국S&P50024,215원-330원-1.34%24221.2024,495원24,495원24,155원23,127,6665616.3억원10조원414,200,000주S&P 5007707.98010조원
cmt0whr0t03gn0z9659svdq9vfsc-securities-productetf:379810:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr0m03gk0z96sgk048371etf2026-08-19379810KR7379810005KODEX 미국나스닥10027,170원-620원-2.23%27274.0827,530원27,530원27,095원15,478,0304229.6억원9.2조원340,550,000주NASDAQ 10029426.0209.1조원
cmt0whr1d03gt0z963vkjg7ncfsc-securities-productetf:380340:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr1303gq0z96im2q7da81etf2026-08-19380340KR7380340000ACE 코리아AI테크핵심산업27,635원-1,145원-3.98%27513.1126,995원28,115원26,995원69,92619.2억원331.6억원1,200,000주FnGuide 코리아AI테크핵심산업지수 (Price Return)5477.810330.1억원
cmt0whr1x03gz0z960zp4navsfsc-securities-productetf:381170:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr1n03gw0z96crrpjpzj1etf2026-08-19381170KR7381170000TIGER 미국테크TOP10 INDXX30,680원-515원-1.65%30735.4531,095원31,095원30,600원465,265143.2억원3.7조원123,200,000주Indxx US Tech Top 10 Index9514.4703.7조원
cmt0whr2b03h50z96iywh41nhfsc-securities-productetf:381180:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr2303h20z968czulc991etf2026-08-19381180KR7381180009TIGER 미국필라델피아반도체나스닥43,090원-2,540원-5.57%43604.9343,820원44,020원42,980원2,241,656975억원5.8조원134,750,000주PHLX Semiconductor Sector Index11992.4635.8조원
cmt0whr2o03hb0z96i8d92wbdfsc-securities-productetf:381560:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr2h03h80z96wpmzaaop1etf2026-08-19381560KR7381560002HANARO Fn전기&수소차17,710원-360원-1.99%17648.9017,370원17,850원17,150원4,0627041.7만원354.2억원2,000,000주FnGuide 전기&수소차 지수 (시장가격)4019.430352.9억원
cmt0whr3203hh0z96x6gdm9d8fsc-securities-productetf:381570:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr2v03he0z96eta7pand1etf2026-08-19381570KR7381570001HANARO Fn친환경에너지10,105원80원0.80%10155.849,840원10,290원9,770원5,1225146만원85.8억원850,000주FnGuide 친환경에너지 지수 (시장가격)1952.68086.3억원
cmt0whr3i03hn0z965tqi886ifsc-securities-productetf:385510:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr3b03hk0z96056the481etf2026-08-19385510KR7385510003KODEX 신재생에너지액티브38,110원-170원-0.44%38225.0136,715원39,115원36,585원119,33445.5억원3201.2억원8,400,000주FnGuide K-신재생에너지 플러스 지수2811.7403210.9억원
cmt0whr3y03ht0z9681d3yfyafsc-securities-productetf:385520:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr3s03hq0z96ppnw1ksv1etf2026-08-19385520KR7385520002KODEX 자율주행액티브16,065원-295원-1.80%16002.4415,850원16,310원15,665원5,0848110.5만원345.3억원2,150,000주FnGuide K-미래차 지수3037.420344억원
cmt0whr4i03hz0z969t9hflvzfsc-securities-productetf:385540:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr4803hw0z96i03sm1vv1etf2026-08-19385540KR7385540000RISE 종합채권(A-이상)액티브102,535원220원0.22%102491.46102,315원102,555원102,265원3,8643.9억원1.9조원18,609,000주KIS 종합채권 지수(A-이상)(총수익지수)119.4701.9조원
cmt0whr5203i50z96gyp0zbgwfsc-securities-productetf:385550:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr4t03i20z96og7e08mn1etf2026-08-19385550KR7385550009RISE 단기채권알파액티브114,010원5원0.00%114007.66114,015원114,075원113,990원5,1945.9억원3449.9억원3,026,000주KIS 단기채권알파지수(AA-이상)(총수익지수)128.8703449.8억원
cmt0whr5m03ib0z96ib3rkirofsc-securities-productetf:385560:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr5d03i80z96l2h0w80f1etf2026-08-19385560KR7385560008RISE KIS국고채30년Enhanced50,200원375원0.75%50042.2549,810원50,200원49,650원36,65418.3억원7003.4억원13,951,000주KIS 국고채30년Enhanced지수(시장가격)4470.5606908.8억원
cmt0whr6503ih0z96iy9h1mvwfsc-securities-productetf:385590:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr5w03ie0z968ko73gr41etf2026-08-19385590KR7385590005ACE ESG액티브22,560원-1,235원-5.19%22572.0422,680원22,960원22,360원3,1517118.2만원518.8억원2,300,000주MSCI Korea Country ESG Leaders Custom Capped Price return Index4277.090519.1억원
cmt0whr6o03in0z96mrvrx3mmfsc-securities-productetf:385600:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr6e03ik0z964i0rc3rd1etf2026-08-19385600KR7385600002ACE 2차전지&친환경차액티브11,835원-130원-1.09%11840.6411,620원11,935원11,520원4,7895634.2만원177.5억원1,500,000주FnGuide 친환경 자동차 밸류체인 지수2122.470177.6억원
cmt0whr7903it0z96i9euuawqfsc-securities-productetf:385710:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr6z03iq0z96qktl0xgl1etf2026-08-19385710KR7385710009TIME K이노베이션액티브10,775원-130원-1.19%10727.5810,570원10,780원10,420원7,5518034.8만원107.7억원1,000,000주KRX BBIG 지수1814.690107.2억원
cmt0whr7s03iz0z96bwbn6v6yfsc-securities-productetf:385720:202608192026-08-19dayperiod2026-08-20 11:27:532026-08-20 11:27:53cmt0whr7j03iw0z96aedpekki1etf2026-08-19385720KR7385720008TIME 코스피액티브24,030원-1,350원-5.32%24074.0124,255원24,515원23,750원69,76616.8억원3700.6억원15,400,000주코스피6471.1703731.4억원
cmt0whr8d03j50z96dcd5oh5nfsc-securities-productetf:387270:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whr8303j20z96kst7m7ip1etf2026-08-19387270KR7387270002TIGER 글로벌이노베이션액티브24,615원-1,135원-4.41%24772.8925,750원25,750원24,605원7,2501.8억원297.8억원1,210,000주NASDAQ 10029426.020299.7억원
cmt0whr8x03jb0z96iv1e826dfsc-securities-productetf:387280:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whr8n03j80z96i77ldryl1etf2026-08-19387280KR7387280001TIGER 퓨처모빌리티액티브11,455원-440원-3.70%11523.8011,310원11,785원11,310원27,1783.1억원154.6억원1,350,000주FnGuide 퓨처모빌리티 지수3419.230155.5억원
cmt0whr9i03jh0z968s11q7umfsc-securities-productetf:388280:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whr9803je0z966igzxlyh1etf2026-08-19388280KR7388280000RISE K엔터&여행레저6,865원-170원-2.42%6900.336,930원6,930원6,765원7,7485307.5만원227.9억원3,320,000주FnGuide K엔터&여행레저 지수642.230229억원
cmt0whra203jn0z96l1vm4nzyfsc-securities-productetf:388420:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whr9t03jk0z9682t0ft2v1etf2026-08-19388420KR7388420002RISE 비메모리반도체액티브25,685원-1,410원-5.20%25685.4325,485원26,545원25,165원209,37154.1억원2291.1억원8,920,000주iSelect 비메모리반도체 지수(시장가격지수)6622.1102291.1억원
cmt0whram03jt0z96ha5ewa4ifsc-securities-productetf:390390:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrad03jq0z96rqf9l19r1etf2026-08-19390390KR7390390003KODEX 미국반도체53,645원-2,555원-4.55%54196.9954,665원54,670원53,505원805,575436.4억원1.2조원23,900,000주MVIS US Listed Semiconductor 25 Index17145.4101.2조원
cmt0whrb703jz0z966o9nhbd6fsc-securities-productetf:390400:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whraw03jw0z96ivoxc4ve1etf2026-08-19390400KR7390400000KODEX 미국스마트모빌리티S&P7,390원-330원-4.27%7458.627,545원7,545원7,385원304226.3만원73.9억원1,000,000주S&P Kensho Smart Transportation219.44974.5억원
cmt0whrbp03k50z96ysgq4lhwfsc-securities-productetf:391600:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrbh03k20z96470iwguv1etf2026-08-19391600KR7391600004ACE 미국친환경그린테마10,635원-315원-2.88%10693.0611,050원11,150원10,635원2,2142367.9만원47.8억원450,000주Indxx US Green Infrastructure Price return Index3245.78048.1억원
cmt0whrc803kb0z96orh0i0h5fsc-securities-productetf:391670:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrby03k80z96gzorpbj21etf2026-08-19391670KR7391670007HK 베스트일레븐액티브27,165원-1,880원-6.47%27290.9727,000원27,830원26,975원173473.3만원162.9억원600,000주코스피 2001012.610163.7억원
cmt0whrcr03kh0z96my4v19y9fsc-securities-productetf:394660:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrch03ke0z96bxij50wx1etf2026-08-19394660KR7394660005TIGER 글로벌자율주행&전기차SOLACTIVE16,085원-635원-3.80%16277.3716,345원16,465원15,970원5,7609358.4만원1055.1억원6,560,000주Solactive Autonomous & Electric Vehicles 지수(PR)2336.1651067.7억원
cmt0whrdc03kn0z96zf4vfn1ffsc-securities-productetf:394670:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrd203kk0z967dsige9u1etf2026-08-19394670KR7394670004TIGER 글로벌리튬&2차전지SOLACTIVE(합성)11,335원-265원-2.28%11605.7111,405원11,545원11,295원26,3113억원2008.5억원17,720,000주Solactive Global Lithium 지수(PR)1771.5202056.5억원
cmt0whrdw03kt0z96i4vu2ggzfsc-securities-productetf:395150:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrdm03kq0z96ccr6r2uh1etf2026-08-19395150KR7395150006KODEX 웹툰&드라마1,793원-48원-2.61%1809.891,810원1,810원1,761원12,0462149.1만원86억원4,800,000주FnGuide 웹툰&드라마 지수273.53086.8억원
cmt0whreg03kz0z964o0ih7mqfsc-securities-productetf:395160:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whre603kw0z96woez71se1etf2026-08-19395160KR7395160005KODEX AI반도체TOP2플러스36,900원-3,150원-7.87%37021.7137,395원38,205원36,680원6,707,6372499.4억원3.7조원100,800,000주FnGuide AI반도체 TOP2+ 지수8450.9803.7조원
cmt0whrf003l50z96521yuy70fsc-securities-productetf:395170:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whreq03l20z96bzyd7i3v1etf2026-08-19395170KR7395170004KODEX Top10동일가중15,240원-795원-4.96%15186.1315,300원15,425원14,930원5,2067890만원304.8억원2,000,000주FnGuide TOP10 동일가중 지수2403.990303.7억원
cmt0whrfk03lb0z96v9wzdxm6fsc-securities-productetf:395270:202608192026-08-19dayperiod2026-08-20 11:27:542026-08-20 11:27:54cmt0whrfb03l80z968ycz1fsl1etf2026-08-19395270KR7395270002HANARO Fn K-반도체52,450원-4,335원-7.63%52519.7752,685원54,260원52,085원2,036,8801080.3억원3.3조원63,200,000주FnGuide K-반도체 지수15713.6103.3조원
22,152건 중 16,451–16,500← 이전330 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬