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
cmtgp7iku0phi107182jdx892fsc-securities-productetf:423170:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7ikk0phf10718immn4st1etf2026-08-28423170KR7423170000SOL 글로벌AI반도체탑픽액티브56,150원-1,060원-1.85%56167.1358,055원58,055원56,075원7,2754.1억원2504.2억원4,460,000주S&P Global Semiconductor Korea Tilted Index(PR)23925.3002505억원
cmtgp7ika0phc1071cgp0drl3fsc-securities-productetf:423160:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7ik00ph910719sqvrwv01etf2026-08-28423160KR7423160001KODEX KOFR금리액티브(합성)110,645원25원0.02%110623.18110,650원110,650원110,645원193,584214.1억원3.5조원32,183,000주KOFR 지수1196.8203.5조원
cmtgp7ijq0ph61071xti3xw42fsc-securities-productetf:422420:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7ijg0ph31071t23l9bm31etf2026-08-28422420KR7422420000RISE 2차전지액티브6,975원55원0.79%6949.156,790원7,005원6,790원190,69313.1억원2251.5억원32,280,000주iSelect 2차전지 지수 (시장가격지수)4691.9502247.3억원
cmtgp7ij60ph01071dxr6h3g6fsc-securities-productetf:421320:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7iiw0pgx107120cdor9b1etf2026-08-28421320KR7421320003PLUS 우주항공27,390원-560원-2.00%27527.3127,810원28,175원27,230원28,4917.8억원2533.5억원9,250,000주iSelect 우주항공UAM 지수3105.5102546.2억원
cmtgp7iim0pgu1071kg8cus85fsc-securities-productetf:419890:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7iic0pgr1071t733m5rl1etf2026-08-28419890KR7419890009KIWOOM 단기채권ESG액티브107,585원5원0.00%107571.15107,600원107,605원107,585원1,1081.1억원623.9억원580,000주KIS ESG 9M~1.5Y128.180623.9억원
cmtgp7ii20pgo1071y6nchpoffsc-securities-productetf:419650:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7ihs0pgl1071uotwum6y1etf2026-08-28419650KR7419650007PLUS 글로벌수소&차세대연료전지5,150원-15원-0.29%5124.535,215원5,215원5,150원9,2494771.3만원167.3억원3,250,000주BlueStar Hydrogen and NextGen Fuel Cell Index (시장가격)52.358166.5억원
cmtgp7ihi0pgi10713nwtfi6wfsc-securities-productetf:419430:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7iha0pgf1071silfv0bk1etf2026-08-28419430KR7419430004KODEX 차이나2차전지MSCI(합성)9,600원-10원-0.10%9571.159,655원9,655원9,530원172165.3만원268.8억원2,800,000주MSCI China all shares IMI Select Batteries Index(Price Return)2250.287267.9억원
cmtgp7ih30pgc1071eixncredfsc-securities-productetf:419420:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7igt0pga1071rjltfokw1etf2026-08-28419420KR7419420005KODEX 미국클린에너지나스닥9,095원-65원-0.71%9119.549,155원9,155원9,095원3,3773084.2만원109.1억원1,200,000주Nasdaq Clean Edge Green Energy Index (Price Return)638.620109.4억원
cmtgp7ifr0pg210716t3sd37afsc-securities-productetf:418660:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7ifh0pfy10716hrxczar1etf2026-08-28418660KR7418660007TIGER 미국나스닥100레버리지(합성)39,725원-10원-0.03%39955.6740,235원40,300원39,665원161,41264.6억원6554.6억원16,500,000주NASDAQ 10029433.4306612.6억원
cmtgp7ien0pfp1071h15hgncdfsc-securities-productetf:417450:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7ied0pfn1071hd40d81r1etf2026-08-28417450KR7417450004RISE 글로벌수소경제16,100원-275원-1.68%16111.2616,300원16,300원16,070원1,9983220.7만원136.8억원850,000주Indxx Hydrogen Economy Index (PR)3774.590136.9억원
cmtgp7idj0pfe1071xs09fut2fsc-securities-productetf:415920:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7id90pfb10716q4vlh5h1etf2026-08-28415920KR7415920008PLUS 글로벌희토류&전략자원생산기업7,505원0원0.00%7466.397,545원7,565원7,440원91,9126.9억원352.7억원4,700,000주MVIS Global Rare Earth/Strategic Metals Index (Price Return)521.470350.9억원
cmtgp7icc0pf21071z6pe73ozfsc-securities-productetf:415340:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7ic20pey1071n5d8x08g1etf2026-08-28415340KR7415340009KODEX 차이나과창판STAR50(합성)14,330원-115원-0.80%14539.5614,480원14,695원14,230원13,2491.9억원296.6억원2,070,000주STAR 50 Index(Price Return)1662.149300.9억원
cmtgp7ibs0pew10719mvf8ya3fsc-securities-productetf:414780:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7ibi0pes1071e0mmtnq41etf2026-08-28414780KR7414780007TIGER 차이나과창판STAR50(합성)13,925원-240원-1.69%14247.4514,165원14,335원13,905원37,3415.2억원2165.3억원15,550,000주STAR 50 Index(Price Return)1662.1492215.4억원
cmtgp7ian0pej1071kqlssv6bfsc-securities-productetf:413930:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7iad0peg1071akqkcuqu1etf2026-08-28413930KR7413930009WON AI ESG액티브27,505원-305원-1.10%27545.9027,720원27,740원27,505원70193.7만원151.2억원550,000주MK-iSelect AI ESG 지수(시장가격지수)3811.170151.5억원
cmtgp7i9k0pe7107187ol54rofsc-securities-productetf:412770:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i9b0pe51071lljtx8pt1etf2026-08-28412770KR7412770000TIGER 글로벌AI플랫폼액티브12,435원25원0.20%12598.1712,415원12,705원12,415원3,6104491.7만원748.5억원6,020,000주Indxx Global Metaverse Index (Price Return)5458.470754.6억원
cmtgp7i8m0pdw1071ati0progfsc-securities-productetf:412560:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i8f0pds1071m6o1roqf1etf2026-08-28412560KR7412560005TIGER BBIG레버리지1,893원0원0.00%1893.421,866원1,894원1,840원6,9121299.6만원13.2억원700,000주KRX BBIG 지수1878.23013.2억원
cmtgp7i920pe11071pd6jnpl6fsc-securities-productetf:412570:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i8u0pdy1071ynp0k72d1etf2026-08-28412570KR7412570004TIGER 2차전지TOP10레버리지1,344원-1원-0.07%1353.971,310원1,375원1,290원6,512,42387.3억원1899.7억원141,350,000주KRX 2차전지 TOP 10 지수3746.5601915.8억원
cmtgp7i820pdq1071qulimtpbfsc-securities-productetf:411860:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i7s0pdn10711q5jr2h91etf2026-08-28411860KR7411860000KIWOOM 독일DAX17,275원-125원-0.72%17254.3417,465원17,465원17,275원357619.4만원51.8억원300,000주DAX Index(PR)9697.49051.7억원
cmtgp7i6y0pde1071tbbnqn9dfsc-securities-productetf:411420:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i6o0pda1071eod8gwsl1etf2026-08-28411420KR7411420003KODEX 미국나스닥AI테크액티브26,055원-55원-0.21%26105.2926,100원26,260원26,050원53,48713.9억원1250.6억원4,800,000주Nasdaq CB Insights Metaverse US Index (Price Return)1989.9601213.8억원
cmtgp7i5t0pd11071a1gh3vawfsc-securities-productetf:410870:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i5l0pcz10718ide6l3a1etf2026-08-28410870KR7410870000TIME K컬처액티브10,365원450원4.54%10315.059,800원10,365원9,800원22,7622.3억원124.3억원1,200,000주FnGuide K-컬처 지수560.200134억원
cmtgp7i4p0pcp1071yc5x75gpfsc-securities-productetf:409810:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i4f0pcm1071jea1r4wg1etf2026-08-28409810KR7409810009KODEX 미국나스닥100선물인버스(H)5,505원-25원-0.45%5501.315,530원5,530원5,490원22,0901.2억원126.6억원2,300,000주NASDAQ 10029433.430126.5억원
cmtgp7i3l0pcd1071or596fe7fsc-securities-productetf:407820:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i3b0pcb1071wr8jeayt1etf2026-08-28407820KR7407820000에셋플러스 코리아플랫폼액티브6,255원25원0.40%6238.076,235원6,255원6,180원12879.2만원112.5억원1,800,000주FnGuide 플랫폼 지수(Price Return)1420.110112.2억원
cmtgp7i2k0pc210715bhw2nhmfsc-securities-productetf:407300:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i2d0pby1071537ivro61etf2026-08-28407300KR7407300003HANARO Fn골프테마10,580원15원0.14%10662.9610,515원10,580원10,515원99.5만원58.1억원550,000주FnGuide 골프 테마 지수1132.05058.6억원
cmtgp7i1k0pbp1071kgolz283fsc-securities-productetf:404540:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i1a0pbn1071jjha94pl1etf2026-08-28404540KR7404540007TIGER KRX기후변화솔루션24,430원20원0.08%24596.1124,550원24,620원24,385원5,1771.2억원109.9억원450,000주KRX 기후변화 솔루션지수4634.910110.6억원
cmtgp7i0f0pbd10715qia4pm0fsc-securities-productetf:404120:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:17cmtgp7i060pbb10718oerzuy51etf2026-08-28404120KR7404120008TIME K신재생에너지액티브25,450원-15원-0.06%25558.7825,745원25,745원25,295원4,4571.1억원203.6억원800,000주KRX 기후변화 솔루션지수4634.910204.4억원
cmtgp7hza0pb11071n86l68qwfsc-securities-productetf:402970:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hz10paz1071t0ej8cki1etf2026-08-28402970KR7402970008ACE 미국배당다우존스15,405원-170원-1.09%15377.4915,485원15,505원15,400원375,67058.1억원9720.5억원63,100,000주Dow Jones U.S. Dividend 100 Price Return Index7367.7599672.4억원
cmtgp7hy60paq1071ckc2twe3fsc-securities-productetf:401590:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hxx0pan1071a3d35pun1etf2026-08-28401590KR7401590005HANARO 글로벌탄소배출권선물ICE(합성)11,260원-5원-0.04%11217.3911,215원11,265원11,205원89100만원57.4억원510,000주ICE Global Carbon Futures Index(Excess Return)684.44557.2억원
cmtgp7hx30pae10717saeva66fsc-securities-productetf:401170:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hwr0paa1071xsn1fwkk1etf2026-08-28401170KR7401170006RISE 메타버스11,175원205원1.87%11132.0411,075원11,175원10,950원3,6804068.4만원442.5억원3,960,000주iSelect 메타버스 지수(시장가격지수)2378.620440.8억원
cmtgp7hvc0p9w1071rp5tpvr9fsc-securities-productetf:400580:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hv20p9s10718ekixxn11etf2026-08-28400580KR7400580007SOL 유럽탄소배출권선물S&P(H)11,680원-20원-0.17%11674.0211,680원11,680원11,680원105122.6만원58.4억원500,000주S&P GSCI Carbon Emission Allowances(EUA)(EUR)ER246.30258.3억원
cmtgp7hu70p9k1071kvnafj89fsc-securities-productetf:399580:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7htx0p9g1071350hw6i91etf2026-08-28399580KR7399580000RISE 글로벌클린에너지9,315원15원0.16%9341.969,275원9,425원9,245원969903.8만원93.1억원1,000,000주S&P Global Clean Energy Transition Index (Price Return)1116.81293.4억원
cmtgp7i7j0pdk1071qegbi3f7fsc-securities-productetf:411540:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i790pdg10715x2m346y1etf2026-08-28411540KR7411540008SOL 200 Top1017,220원-300원-1.71%17291.6817,305원17,370원17,220원1,3252296.2만원241억원1,400,000주코스피 200 Top 10 지수2628.950242억원
cmtgp7i6d0pd710719u2lvn67fsc-securities-productetf:411060:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i640pd410718n2co9a61etf2026-08-28411060KR7411060007ACE KRX금현물28,390원-340원-1.18%28330.8428,700원28,700원28,355원809,542230.6억원4.2조원148,600,000주KRX 금현물지수4754.6104.2조원
cmtgp7i590pcv1071rgmp2r7xfsc-securities-productetf:409820:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i500pct1071d236uqbv1etf2026-08-28409820KR7409820008KODEX 미국나스닥100레버리지(합성 H)20,040원205원1.03%20180.9920,010원20,170원20,010원64,99413억원2565.1억원12,800,000주NASDAQ 10029433.4302583.1억원
cmtgp7i440pcj1071ewmqyopofsc-securities-productetf:407830:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i3v0pch1071csj6mppa1etf2026-08-28407830KR7407830009에셋플러스 글로벌플랫폼액티브14,350원105원0.74%14321.7614,325원14,445원14,325원477684.9만원344.4억원2,400,000주S&P 5007711.760343.7억원
cmtgp7i310pc710710eknfsvnfsc-securities-productetf:407310:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i2s0pc510713mymwcs21etf2026-08-28407310KR7407310002HANARO 200 TOP1016,820원-415원-2.41%16926.4016,890원17,015원16,820원311526.4만원193.4억원1,150,000주코스피 200 Top 10 지수2628.950194.6억원
cmtgp7i240pbv1071z1ly6p5gfsc-securities-productetf:404650:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i1u0pbt1071h9s2hn3l1etf2026-08-28404650KR7404650004SOL KRX기후변화솔루션24,340원30원0.12%24386.7524,400원24,400원24,195원77187.4만원146억원600,000주KRX 기후변화 솔루션지수4634.910146.3억원
cmtgp7i100pbj1071bkc9qt9afsc-securities-productetf:404260:202608282026-08-28dayperiod2026-08-31 12:48:172026-08-31 12:48:17cmtgp7i0q0pbh1071s81obtd71etf2026-08-28404260KR7404260002KODEX 기후변화솔루션24,475원-235원-0.95%24595.2124,675원24,675원24,350원116283.5만원220.2억원900,000주KRX 기후변화 솔루션지수4634.910221.3억원
cmtgp7hzv0pb710711aixmh5mfsc-securities-productetf:403790:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hzl0pb51071tgoczvra1etf2026-08-28403790KR7403790009MIDAS 코스피액티브57,200원-475원-0.82%57075.3257,135원57,905원57,035원2951689.2만원1673.1억원2,925,000주코스피6788.8801669.4억원
cmtgp7hyr0paw1071pcdwiy4cfsc-securities-productetf:402460:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hyg0pas1071nk8wiz8z1etf2026-08-28402460KR7402460000HANARO Fn K-메타버스MZ14,955원5원0.03%15058.7014,940원15,015원14,940원108161.7만원74.7억원500,000주FnGuide K-메타버스 MZ 지수(시장가격)2417.19075.2억원
cmtgp7hxn0paj1071wx5r2mrdfsc-securities-productetf:401470:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hxd0pah107100fnbp5w1etf2026-08-28401470KR7401470000KODEX 메타버스액티브9,775원55원0.57%9807.379,775원9,810원9,690원2,6262566.3만원571.8억원5,850,000주FnGuide K-메타버스 지수1170.180573.7억원
cmtgp7hwh0pa81071l9m6rq0qfsc-securities-productetf:400970:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hw80pa410712pvf048f1etf2026-08-28400970KR7400970000TIGER Fn메타버스7,590원125원1.67%7606.777,495원7,590원7,465원12,8569734.9만원383.2억원5,050,000주FnGuide 메타버스테마 지수1618.900384.1억원
cmtgp7hvx0pa21071a4qf7uh5fsc-securities-productetf:400590:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hvm0p9y1071xbu1rej91etf2026-08-28400590KR7400590006SOL 글로벌탄소배출권선물ICE(합성)14,030원-105원-0.74%14069.1514,135원14,135원14,030원208292만원70.1억원500,000주ICE Global Carbon Futures Index(Excess Return)684.44570.3억원
cmtgp7hus0p9q1071w9vy2uoffsc-securities-productetf:400570:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7huh0p9m10713208c24g1etf2026-08-28400570KR7400570008KODEX 유럽탄소배출권선물ICE(H)11,300원-75원-0.66%11361.2911,300원11,305원11,300원9071024.9만원124.3억원1,100,000주ICE EUA Carbon Futures Index(Excess Return)1333.521119.2억원
cmtgp7htn0p9e1071mbay928ofsc-securities-productetf:399110:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7htd0p9a1071zfx1mzam1etf2026-08-28399110KR7399110006SOL 미국S&P500ESG21,060원-80원-0.38%21042.6821,195원21,200원21,020원8,0821.7억원1179.3억원5,600,000주S&P500 Scored&Screened(PR)687.5111178.3억원
cmtgp7hsj0p9110719y4rg6cdfsc-securities-productetf:396510:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hs90p8z10717tzksbh91etf2026-08-28396510KR7396510000TIGER 차이나클린에너지SOLACTIVE7,215원-35원-0.48%7273.497,170원7,305원7,160원4,8723517.6만원129.8억원1,800,000주Solactive China Clean Energy 지수(PR)1855.380130.9억원
cmtgp7ht30p981071qzzrg0tzfsc-securities-productetf:396520:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hst0p951071h2xbpipv1etf2026-08-28396520KR7396520009TIGER 차이나반도체FACTSET13,765원-165원-1.18%13956.2113,945원14,100원13,720원238,87633.2억원5693.2억원41,360,000주FactSet China Semiconductor 지수(PR)320.0105744.3억원
cmtgp7hry0p8v1071c00zlta2fsc-securities-productetf:396500:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hrq0p8t10711g1qmye31etf2026-08-28396500KR7396500001TIGER 반도체TOP1034,900원-905원-2.53%34796.5635,390원35,830원34,810원6,392,2492256.3억원9.4조원270,200,000주FnGuide 반도체TOP10 지수8824.7809.4조원
cmtgp7hqu0p8j107171ldax1afsc-securities-productetf:395750:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hqk0p8h1071xppdxj6y1etf2026-08-28395750KR7395750003PLUS ESG가치주액티브20,605원-85원-0.41%20456.6420,575원20,605원20,575원24.1만원82.4억원400,000주FnGuide 한화 ESG 가치 지수3185.170102.2억원
cmtgp7hpp0p871071araamlnyfsc-securities-productetf:395280:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hpf0p8510718mjc1ys81etf2026-08-28395280KR7395280001HANARO Fn K-게임3,580원10원0.28%3605.223,555원3,600원3,550원1,765632만원84.1억원2,350,000주FnGuide K-게임 지수697.38084.7억원
cmtgp7hol0p7w1071eurxfqwxfsc-securities-productetf:395170:202608282026-08-28dayperiod2026-08-31 12:48:162026-08-31 12:48:16cmtgp7hoa0p7s1071mlm7bdh31etf2026-08-28395170KR7395170004KODEX Top10동일가중15,445원-290원-1.84%15539.1915,640원15,725원15,445원4,9987795.3만원308.9억원2,000,000주FnGuide TOP10 동일가중 지수2459.720310.7억원
22,152건 중 12,051–12,100← 이전242 / 444 쪽다음 →

securities_product_snapshots · 컬럼 29개 · basDt desc 정렬